1649397660000|2022-04-08 06:01:00|84.74|84.61|84.74|84.61|84.74|84.61|84.69|84.61|0
1649397670000|2022-04-08 06:01:10|84.69|84.56|84.74|84.56|84.74|84.56|84.69|84.56|2
1649397680000|2022-04-08 06:01:20|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|0
1649397730000|2022-04-08 06:02:10|84.74||84.74||84.74||84.69||0
1649397740000|2022-04-08 06:02:20|84.69|84.56|84.69|84.51|84.69|84.56|84.69|84.51|0
1649397750000|2022-04-08 06:02:30|84.64||84.64||84.64||84.64||0
1649397770000|2022-04-08 06:02:50|84.59|84.46|84.54|84.46|84.59|84.46|84.54|84.46|0
1649397790000|2022-04-08 06:03:10|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|1
1649397810000|2022-04-08 06:03:30|84.54|84.46|84.59|84.46|84.59|84.46|84.54|84.46|0
1649397840000|2022-04-08 06:04:00|84.54|84.41|84.49|84.36|84.54|84.41|84.49|84.36|0
1649397860000|2022-04-08 06:04:20||84.41||84.36||84.41||84.36|0
1649397870000|2022-04-08 06:04:30||84.41||84.36||84.41||84.36|0
1649397890000|2022-04-08 06:04:50||84.41||84.36||84.41||84.36|0
1649397910000|2022-04-08 06:05:10||84.41||84.36||84.41||84.36|0
1649397920000|2022-04-08 06:05:20|84.54|84.41|84.54|84.46|84.54|84.46|84.54|84.41|1
1649397930000|2022-04-08 06:05:30||84.41||84.41||84.41||84.41|0
1649397950000|2022-04-08 06:05:50|84.59|84.46|84.59|84.46|84.59|84.51|84.59|84.46|2
1649397970000|2022-04-08 06:06:10||84.51||84.51||84.51||84.51|0
1649398060000|2022-04-08 06:07:40|84.64|84.56|84.64|84.51|84.64|84.56|84.64|84.51|0
1649398090000|2022-04-08 06:08:10|84.69|84.56|84.69|84.56|84.69|84.56|84.69|84.56|0
1649398140000|2022-04-08 06:09:00||84.61||84.61||84.61||84.61|0
1649398150000|2022-04-08 06:09:10|84.74|84.56|84.74|84.56|84.74|84.56|84.74|84.56|0
1649398180000|2022-04-08 06:09:40|84.69||84.74||84.74||84.69||1
1649398190000|2022-04-08 06:09:50|84.79|84.66|84.79|84.66|84.79|84.66|84.79|84.66|0
1649398200000|2022-04-08 06:10:00|84.84|84.71|84.79|84.66|84.84|84.71|84.79|84.66|50
1649398210000|2022-04-08 06:10:10|84.74||84.74||84.74||84.74||4
1649398220000|2022-04-08 06:10:20|84.79||84.79||84.79||84.79||0
1649398230000|2022-04-08 06:10:30|84.84||84.89||84.89||84.84||0
1649398250000|2022-04-08 06:10:50|84.84||84.84||84.89||84.84||0
1649398260000|2022-04-08 06:11:00|84.79||84.79||84.79||84.79||0
1649398270000|2022-04-08 06:11:10|84.74||84.74||84.79||84.74||0
1649398300000|2022-04-08 06:11:40|84.79||84.74||84.79||84.74||0
1649398310000|2022-04-08 06:11:50|84.79||84.79||84.79||84.79||0
1649398320000|2022-04-08 06:12:00|84.74||84.74||84.74||84.74||0
1649398330000|2022-04-08 06:12:10|84.79||84.79||84.79||84.79||0
1649398350000|2022-04-08 06:12:30|84.74||84.74||84.74||84.74||0
1649398410000|2022-04-08 06:13:30|84.69|84.61|84.74|84.61|84.74|84.61|84.69|84.61|0
1649398440000|2022-04-08 06:14:00|84.69|84.56|84.69|84.56|84.74|84.56|84.69|84.56|0
1649398450000|2022-04-08 06:14:10|84.74||84.74||84.74||84.74||0
1649398490000|2022-04-08 06:14:50|84.79||84.74||84.79||84.74||0
1649398500000|2022-04-08 06:15:00|84.79||84.79||84.79||84.79||0
1649398510000|2022-04-08 06:15:10|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|0
1649398560000|2022-04-08 06:16:00|84.69|84.61|84.69|84.56|84.69|84.61|84.69|84.56|54
1649398580000|2022-04-08 06:16:20||84.61||84.61||84.61||84.61|0
1649398590000|2022-04-08 06:16:30|84.79||84.79||84.79||84.79||10
1649398720000|2022-04-08 06:18:40||84.66||84.66||84.66||84.66|0
1649398740000|2022-04-08 06:19:00|84.84|84.71|84.79|84.71|84.84|84.71|84.79|84.71|0
1649398770000|2022-04-08 06:19:30||84.66||84.66||84.66||84.66|1
1649398790000|2022-04-08 06:19:50|84.74||84.79||84.79||84.74||0
1649398800000|2022-04-08 06:20:00|84.74||84.74||84.74||84.74||0
1649398820000|2022-04-08 06:20:20|84.79||84.79||84.79||84.79||0
1649398840000|2022-04-08 06:20:40|84.74||84.74||84.74||84.74||0
1649398860000|2022-04-08 06:21:00|84.79||84.84||84.84||84.79||1
1649398870000|2022-04-08 06:21:10|84.89|84.71|84.89|84.76|84.89|84.76|84.89|84.71|0
1649398880000|2022-04-08 06:21:20|84.84||84.84||84.84||84.84||0
1649398890000|2022-04-08 06:21:30|84.89||84.89||84.89||84.89||0
1649398900000|2022-04-08 06:21:40|84.94|84.81|84.89|84.76|84.94|84.81|84.89|84.76|0
1649398920000|2022-04-08 06:22:00|84.84||84.84||84.84||84.84||0
1649398960000|2022-04-08 06:22:40|84.94||84.89||84.94||84.89||1
1649398970000|2022-04-08 06:22:50|84.99|84.81|84.94|84.81|84.99|84.86|84.94|84.76|3
1649398980000|2022-04-08 06:23:00||84.86||84.86||84.86||84.86|0
1649398990000|2022-04-08 06:23:10||84.81||84.81||84.81||84.81|7
1649399000000|2022-04-08 06:23:20|84.99|84.86|84.99|84.81|84.99|84.86|84.99|84.81|24
1649399010000|2022-04-08 06:23:30||84.91||84.86||84.91||84.86|50
1649399020000|2022-04-08 06:23:40|85.04|84.91|85.04|84.91|85.04|84.91|85.04|84.86|0
1649399040000|2022-04-08 06:24:00||84.96||84.91||84.96||84.91|0
1649399070000|2022-04-08 06:24:30|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|39
1649399080000|2022-04-08 06:24:40|84.99|84.91|85.04|84.91|85.04|84.91|84.99|84.91|36
1649399120000|2022-04-08 06:25:20|||||||||100
1649399140000|2022-04-08 06:25:40|||||||||50
1649399180000|2022-04-08 06:26:20||84.96||84.96||84.96||84.96|0
1649399190000|2022-04-08 06:26:30|||||||||7
1649399220000|2022-04-08 06:27:00|||||||||38
1649399250000|2022-04-08 06:27:30|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|22
1649399260000|2022-04-08 06:27:40|85.14|85.06|85.14|85.01|85.14|85.06|85.14|85.01|2
1649399270000|2022-04-08 06:27:50||84.96||84.96||84.96||84.96|10
1649399280000|2022-04-08 06:28:00|85.09|85.01|85.09|84.96|85.09|85.01|85.09|84.96|0
1649399320000|2022-04-08 06:28:40|85.04||85.04||85.09||85.04||0
1649399330000|2022-04-08 06:28:50||84.91||84.91||84.91||84.91|1
1649399370000|2022-04-08 06:29:30||84.96||84.91||84.96||84.91|0
1649399410000|2022-04-08 06:30:10|84.99||84.99||84.99||84.99||0
1649399440000|2022-04-08 06:30:40|84.94|84.86|84.99|84.86|84.99|84.86|84.94|84.86|2
1649399460000|2022-04-08 06:31:00|85.04|84.91|85.04|84.91|85.04|84.91|85.04|84.91|0
1649399480000|2022-04-08 06:31:20|85.09|84.96|85.09|84.96|85.09|84.96|85.09|84.96|0
1649399500000|2022-04-08 06:31:40||84.91||84.91||84.91||84.91|62
1649399510000|2022-04-08 06:31:50|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|0
1649399520000|2022-04-08 06:32:00||84.91||84.91||84.91||84.91|1
1649399550000|2022-04-08 06:32:30|85.09|84.96|85.09|84.96|85.09|84.96|85.09|84.96|1
1649399620000|2022-04-08 06:33:40|85.04||85.04||85.04||85.04||0
1649399640000|2022-04-08 06:34:00|85.14|85.01|85.14|85.01|85.14|85.01|85.14|85.01|18
1649399650000|2022-04-08 06:34:10|85.09||85.09||85.09||85.09||0
1649399660000|2022-04-08 06:34:20|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|1
1649399670000|2022-04-08 06:34:30|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|17
1649399680000|2022-04-08 06:34:40|85.04||85.04||85.04||85.04||183
1649399760000|2022-04-08 06:36:00|84.99|84.86|84.94|84.86|84.99|84.86|84.94|84.86|20
1649399770000|2022-04-08 06:36:10||84.81||84.86||84.86||84.81|1
1649399780000|2022-04-08 06:36:20|84.99||84.99||84.99||84.99||0
1649399830000|2022-04-08 06:37:10||84.91||84.86||84.91||84.86|0
1649399840000|2022-04-08 06:37:20|85.04|84.91|84.99|84.91|85.04|84.91|84.99|84.86|69
1649399850000|2022-04-08 06:37:30||84.86||84.86||84.86||84.86|0
1649399870000|2022-04-08 06:37:50|84.94|84.81|84.94|84.81|84.94|84.81|84.89|84.81|0
1649399880000|2022-04-08 06:38:00|84.89|84.76|84.89|84.81|84.89|84.81|84.89|84.76|1
1649399890000|2022-04-08 06:38:10|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|23
1649399900000|2022-04-08 06:38:20|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|0
1649399910000|2022-04-08 06:38:30||84.66||84.71||84.71||84.66|7
1649399920000|2022-04-08 06:38:40|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|2
1649399930000|2022-04-08 06:38:50|84.79|84.61|84.79|84.61|84.79|84.61|84.79|84.61|79
1649399990000|2022-04-08 06:39:50|84.74|84.56|84.74|84.56|84.74|84.56|84.74|84.56|5
1649400010000|2022-04-08 06:40:10|84.69||84.69||84.69||84.69||0
1649400020000|2022-04-08 06:40:20|84.64|84.51|84.69|84.51|84.69|84.51|84.64|84.51|69
1649400050000|2022-04-08 06:40:50|84.64|84.56|84.69|84.56|84.69|84.56|84.64|84.56|0
1649400060000|2022-04-08 06:41:00|84.64||84.64||84.64||84.64||0
1649400070000|2022-04-08 06:41:10||84.51||84.51||84.51||84.51|10
1649400090000|2022-04-08 06:41:30|84.59|84.46|84.59|84.46|84.59|84.46|84.59|84.46|19
1649400100000|2022-04-08 06:41:40|84.54||84.59||84.59||84.54||8
1649400110000|2022-04-08 06:41:50|84.64|84.41|84.59|84.41|84.64|84.41|84.59|84.41|83
1649400130000|2022-04-08 06:42:10|84.64|84.46|84.64|84.51|84.64|84.51|84.64|84.46|0
1649400150000|2022-04-08 06:42:30|84.69|84.56|84.74|84.61|84.74|84.61|84.69|84.56|0
1649400160000|2022-04-08 06:42:40|84.69|84.56|84.74|84.56|84.74|84.56|84.69|84.56|0
1649400180000|2022-04-08 06:43:00|84.69||84.69||84.69||84.69||0
1649400200000|2022-04-08 06:43:20|84.64|84.51|84.69|84.51|84.69|84.51|84.64|84.51|68
1649400240000|2022-04-08 06:44:00|84.74|84.56|84.74|84.56|84.74|84.56|84.74|84.56|4
1649400260000|2022-04-08 06:44:20||84.61||84.61||84.66||84.61|0
1649400270000|2022-04-08 06:44:30||84.66||84.66||84.66||84.66|0
1649400290000|2022-04-08 06:44:50||84.61||84.61||84.61||84.61|68
1649400300000|2022-04-08 06:45:00|84.79||84.79||84.79||84.79||12
1649400310000|2022-04-08 06:45:10|84.74||84.74||84.74||84.74||0
1649400340000|2022-04-08 06:45:40|84.69|84.56|84.69|84.56|84.69|84.61|84.69|84.56|0
1649400350000|2022-04-08 06:45:50||84.61||84.61||84.61||84.61|0
1649400370000|2022-04-08 06:46:10|||||||||6
1649400380000|2022-04-08 06:46:20|84.74|84.56|84.74|84.56|84.74|84.56|84.74|84.56|67
1649400410000|2022-04-08 06:46:50|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|0
1649400420000|2022-04-08 06:47:00|84.74||84.74||84.74||84.74||1
1649400460000|2022-04-08 06:47:40|84.84|84.66|84.84|84.71|84.84|84.71|84.84|84.66|114
1649400470000|2022-04-08 06:47:50|||||||||1
1649400480000|2022-04-08 06:48:00|84.89|84.76|84.89|84.71|84.89|84.76|84.89|84.71|87
1649400520000|2022-04-08 06:48:40|84.84|84.66|84.79|84.66|84.84|84.66|84.79|84.66|6
1649400530000|2022-04-08 06:48:50|84.74|84.61|84.84|84.66|84.84|84.66|84.74|84.61|81
1649400540000|2022-04-08 06:49:00|84.79||84.79||84.79||84.79||0
1649400560000|2022-04-08 06:49:20|84.74|84.61|84.79|84.66|84.79|84.66|84.74|84.61|0
1649400590000|2022-04-08 06:49:50||84.71||84.66||84.71||84.66|0
1649400630000|2022-04-08 06:50:30|84.74||84.79||84.79||84.74||0
1649400650000|2022-04-08 06:50:50||84.71||84.71||84.71||84.71|0
1649400660000|2022-04-08 06:51:00|84.84|84.66|84.84|84.71|84.84|84.71|84.84|84.66|69
1649400690000|2022-04-08 06:51:30|84.79|84.66|84.84|84.66|84.84|84.66|84.79|84.66|0
1649400700000|2022-04-08 06:51:40|84.79||84.79||84.79||84.74||0
1649400720000|2022-04-08 06:52:00|84.74|84.61|84.74|84.61|84.74|84.61|84.74|84.61|0
1649400730000|2022-04-08 06:52:10|84.79||84.79||84.79||84.79||13
1649400740000|2022-04-08 06:52:20||84.66||84.66||84.66||84.66|0
1649400750000|2022-04-08 06:52:30||84.61||84.61||84.61||84.61|70
1649400760000|2022-04-08 06:52:40||84.66||84.66||84.66||84.66|0
1649400810000|2022-04-08 06:53:30||84.71||84.66||84.71||84.66|0
1649400830000|2022-04-08 06:53:50|||||||||2
1649400840000|2022-04-08 06:54:00|84.84|84.71|84.84|84.71|84.84|84.71|84.84|84.71|68
1649400880000|2022-04-08 06:54:40|84.79|84.66|84.79|84.66|84.79|84.66|84.79|84.66|0
1649400910000|2022-04-08 06:55:10||84.71||84.71||84.71||84.71|0
1649400930000|2022-04-08 06:55:30|84.84|84.66|84.84|84.71|84.84|84.71|84.84|84.66|69
1649400940000|2022-04-08 06:55:40||84.76||84.71||84.76||84.71|0
1649400950000|2022-04-08 06:55:50|84.79|84.66|84.74|84.61|84.84|84.66|84.74|84.61|20
1649400960000|2022-04-08 06:56:00|84.69|84.66|84.74|84.66|84.74|84.66|84.69|84.66|2
1649400970000|2022-04-08 06:56:10|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|9
1649400980000|2022-04-08 06:56:20||84.66||84.66||84.66||84.66|21
1649400990000|2022-04-08 06:56:30||84.71||84.66||84.71||84.66|4
1649401000000|2022-04-08 06:56:40||84.71||84.66||84.71||84.66|3
1649401020000|2022-04-08 06:57:00|84.84|84.71|84.84|84.71|84.84|84.71|84.79|84.66|217
1649401060000|2022-04-08 06:57:40||84.76||84.76||84.76||84.76|45
1649401080000|2022-04-08 06:58:00|84.94|84.81|84.94|84.81|84.94|84.81|84.94|84.81|159
1649401090000|2022-04-08 06:58:10||84.86||84.86||84.86||84.86|0
1649401100000|2022-04-08 06:58:20|84.99|84.81|84.94|84.86|84.99|84.91|84.94|84.81|19
1649401110000|2022-04-08 06:58:30||84.81||84.81||84.81||84.81|1
1649401120000|2022-04-08 06:58:40||84.86||84.81||84.86||84.81|8
1649401140000|2022-04-08 06:59:00|84.89|84.76|84.89|84.76|84.89|84.76|84.84|84.76|41
1649401150000|2022-04-08 06:59:10|84.84||84.84||84.89||84.84||7
1649401160000|2022-04-08 06:59:20|84.89||84.89||84.89||84.89||151
1649401170000|2022-04-08 06:59:30||84.81||84.76||84.81||84.76|110
1649401190000|2022-04-08 06:59:50|84.94|84.81|84.99|84.81|84.99|84.81|84.94|84.81|283
1649401200000|2022-04-08 07:00:00|84.94|84.86|84.89|84.81|84.94|84.86|84.84|84.76|578
1649401210000|2022-04-08 07:00:10|84.94|84.86|85.04|84.91|85.04|84.91|84.94|84.86|323
1649401220000|2022-04-08 07:00:20|84.99|84.96|84.99|84.86|85.04|84.96|84.99|84.86|101
1649401230000|2022-04-08 07:00:30|84.94|84.81|84.99|84.86|84.99|84.86|84.94|84.81|28
1649401240000|2022-04-08 07:00:40|||||||||108
1649401250000|2022-04-08 07:00:50||84.91||84.86||84.91||84.86|42
1649401260000|2022-04-08 07:01:00|84.94|84.81|84.94|84.81|84.94|84.81|84.89|84.81|142
1649401270000|2022-04-08 07:01:10|84.89|84.86|84.94|84.86|84.94|84.86|84.89|84.81|10
1649401280000|2022-04-08 07:01:20|84.99|84.91|84.94|84.86|85.04|84.91|84.94|84.86|22
1649401290000|2022-04-08 07:01:30|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|52
1649401300000|2022-04-08 07:01:40|85.04|84.86|84.99|84.86|85.04|84.91|84.94|84.86|113
1649401310000|2022-04-08 07:01:50|84.94|84.81|84.94|84.81|84.94|84.86|84.94|84.81|52
1649401320000|2022-04-08 07:02:00|84.99|84.86|84.99|84.86|84.99|84.86|84.94|84.86|128
1649401330000|2022-04-08 07:02:10||84.91||84.86||84.91||84.86|91
1649401340000|2022-04-08 07:02:20|84.94|84.81|84.89|84.81|84.94|84.86|84.89|84.81|71
1649401350000|2022-04-08 07:02:30|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|64
1649401360000|2022-04-08 07:02:40|84.79|84.71|84.84|84.71|84.84|84.71|84.79|84.71|82
1649401370000|2022-04-08 07:02:50|84.79|84.76|84.89|84.81|84.94|84.81|84.79|84.76|197
1649401380000|2022-04-08 07:03:00|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|22
1649401390000|2022-04-08 07:03:10|84.89|84.81|84.89|84.81|84.89|84.86|84.89|84.81|63
1649401400000|2022-04-08 07:03:20|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|20
1649401410000|2022-04-08 07:03:30|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|47
1649401420000|2022-04-08 07:03:40|84.84|84.76|84.89|84.81|84.94|84.81|84.84|84.76|56
1649401430000|2022-04-08 07:03:50|84.94|84.86|84.89|84.81|84.94|84.86|84.89|84.81|35
1649401440000|2022-04-08 07:04:00|84.84|84.76|84.89|84.76|84.94|84.81|84.84|84.71|353
1649401450000|2022-04-08 07:04:10|84.84|84.81|84.84|84.71|84.84|84.81|84.79|84.71|43
1649401460000|2022-04-08 07:04:20|84.79|84.66|84.79|84.66|84.79|84.66|84.79|84.66|7
1649401470000|2022-04-08 07:04:30|84.74|84.61|84.69|84.61|84.74|84.61|84.69|84.56|130
1649401480000|2022-04-08 07:04:40|84.74|84.56|84.74|84.66|84.74|84.66|84.74|84.56|820
1649401490000|2022-04-08 07:04:50|84.79|84.61|84.64|84.51|84.79|84.61|84.64|84.51|208
1649401500000|2022-04-08 07:05:00|84.69|84.56|84.69|84.56|84.74|84.61|84.64|84.56|294
1649401510000|2022-04-08 07:05:10|84.64|84.51|84.54|84.46|84.64|84.51|84.54|84.46|252
1649401520000|2022-04-08 07:05:20|84.59|84.41|84.54|84.46|84.59|84.46|84.49|84.41|329
1649401530000|2022-04-08 07:05:30|84.59|84.51|84.59|84.51|84.64|84.51|84.59|84.51|63
1649401540000|2022-04-08 07:05:40|84.54|84.46|84.59|84.51|84.59|84.51|84.54|84.46|46
1649401550000|2022-04-08 07:05:50|84.64|84.56|84.69|84.56|84.69|84.56|84.64|84.51|66
1649401560000|2022-04-08 07:06:00|84.64|84.61|84.59|84.51|84.64|84.61|84.59|84.51|72
1649401570000|2022-04-08 07:06:10|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|86
1649401580000|2022-04-08 07:06:20|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|19
1649401590000|2022-04-08 07:06:30|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|5
1649401600000|2022-04-08 07:06:40|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|18
1649401610000|2022-04-08 07:06:50|84.59|84.51|84.59|84.51|84.64|84.51|84.59|84.51|237
1649401630000|2022-04-08 07:07:10|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|63
1649401640000|2022-04-08 07:07:20||84.56||84.61||84.61||84.56|55
1649401660000|2022-04-08 07:07:40|84.74||84.74||84.74||84.74||43
1649401670000|2022-04-08 07:07:50|84.69||84.74||84.74||84.69||0
1649401680000|2022-04-08 07:08:00||84.66||84.66||84.66||84.66|38
1649401690000|2022-04-08 07:08:10|||||||||121
1649401700000|2022-04-08 07:08:20|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|40
1649401710000|2022-04-08 07:08:30|84.84|84.76|84.79|84.71|84.84|84.76|84.79|84.71|259
1649401720000|2022-04-08 07:08:40|84.74|84.66|84.84|84.76|84.84|84.76|84.74|84.66|218
1649401730000|2022-04-08 07:08:50|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.66|131
1649401740000|2022-04-08 07:09:00|84.69|84.61|84.69|84.61|84.74|84.61|84.69|84.61|325
1649401750000|2022-04-08 07:09:10|84.64|84.56|84.64|84.56|84.64|84.56|84.59|84.51|242
1649401760000|2022-04-08 07:09:20|84.74|84.66|84.74|84.61|84.74|84.66|84.74|84.61|105
1649401770000|2022-04-08 07:09:30|84.69|84.56|84.74|84.61|84.74|84.61|84.64|84.56|353
1649401780000|2022-04-08 07:09:40|84.69|84.66|84.74|84.66|84.74|84.66|84.69|84.61|79
1649401790000|2022-04-08 07:09:50|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.66|569
1649401800000|2022-04-08 07:10:00|84.69|84.61|84.64|84.56|84.69|84.61|84.64|84.56|13
1649401810000|2022-04-08 07:10:10|84.69|84.61|84.69|84.56|84.69|84.61|84.69|84.56|135
1649401820000|2022-04-08 07:10:20|84.64|84.61|84.69|84.56|84.69|84.61|84.64|84.51|278
1649401830000|2022-04-08 07:10:30|84.74|84.61|84.64|84.56|84.74|84.66|84.64|84.56|81
1649401840000|2022-04-08 07:10:40|84.69||84.64||84.69||84.64||32
1649401850000|2022-04-08 07:10:50|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.56|51
1649401860000|2022-04-08 07:11:00|84.74|84.66|84.69|84.56|84.74|84.66|84.64|84.56|77
1649401870000|2022-04-08 07:11:10||84.61||84.56||84.61||84.56|4
1649401880000|2022-04-08 07:11:20|84.74|84.61|84.79|84.71|84.79|84.71|84.74|84.61|21
1649401890000|2022-04-08 07:11:30|84.84|84.76|84.84|84.76|84.84|84.76|84.79|84.71|422
1649401900000|2022-04-08 07:11:40|84.89|84.81|84.99|84.91|84.99|84.91|84.89|84.81|1011
1649401910000|2022-04-08 07:11:50|||||||||152
1649401920000|2022-04-08 07:12:00|85.04|84.96|84.99|84.91|85.04|84.96|84.99|84.91|253
1649401930000|2022-04-08 07:12:10|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|187
1649401940000|2022-04-08 07:12:20|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.86|66
1649401950000|2022-04-08 07:12:30|85.04||84.99||85.04||84.99||39
1649401960000|2022-04-08 07:12:40|||||||||16
1649401970000|2022-04-08 07:12:50|85.04|84.86|84.99|84.91|85.04|84.91|84.94|84.86|37
1649401980000|2022-04-08 07:13:00|||||||||2
1649401990000|2022-04-08 07:13:10|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|25
1649402010000|2022-04-08 07:13:30||84.91||84.96||84.96||84.91|633
1649402020000|2022-04-08 07:13:40|||||||||8
1649402030000|2022-04-08 07:13:50|85.09||85.04||85.09||85.04||57
1649402040000|2022-04-08 07:14:00|85.09||85.09||85.09||85.09||13
1649402050000|2022-04-08 07:14:10|85.04|85.01|85.04|84.96|85.09|85.01|85.04|84.96|141
1649402060000|2022-04-08 07:14:20|85.09||85.09||85.09||85.04||38
1649402070000|2022-04-08 07:14:30|85.04||85.09||85.09||85.04||15
1649402080000|2022-04-08 07:14:40|85.04|85.01|85.09|85.01|85.09|85.01|85.04|85.01|57
1649402090000|2022-04-08 07:14:50|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|203
1649402100000|2022-04-08 07:15:00|84.99|84.91|84.94|84.86|84.99|84.91|84.94|84.86|111
1649402110000|2022-04-08 07:15:10|84.89|84.81|84.89|84.76|84.89|84.81|84.89|84.76|6
1649402120000|2022-04-08 07:15:20|84.84|84.81|84.89|84.76|84.89|84.81|84.84|84.76|75
1649402130000|2022-04-08 07:15:30|84.84||84.84||84.89||84.84||26
1649402140000|2022-04-08 07:15:40|84.79|84.71|84.84|84.76|84.84|84.76|84.79|84.71|79
1649402150000|2022-04-08 07:15:50||84.71||84.76||84.76||84.71|10
1649402160000|2022-04-08 07:16:00|84.89|84.81|84.79|84.71|84.89|84.81|84.79|84.71|83
1649402170000|2022-04-08 07:16:10|84.74|84.66|84.79|84.66|84.79|84.66|84.69|84.61|47
1649402180000|2022-04-08 07:16:20|84.74|84.71|84.79|84.71|84.79|84.71|84.74|84.71|20
1649402190000|2022-04-08 07:16:30|84.84|84.76|84.79|84.71|84.84|84.76|84.79|84.66|526
1649402200000|2022-04-08 07:16:40|84.74|84.66|84.79|84.71|84.79|84.71|84.74|84.66|24
1649402210000|2022-04-08 07:16:50|84.84||84.79||84.84||84.79||0
1649402220000|2022-04-08 07:17:00|84.84|84.76|84.84|84.76|84.84|84.76|84.79|84.71|8
1649402230000|2022-04-08 07:17:10|84.79|84.71|84.79|84.71|84.84|84.71|84.79|84.71|4
1649402240000|2022-04-08 07:17:20|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|7
1649402250000|2022-04-08 07:17:30|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|34
1649402260000|2022-04-08 07:17:40|84.74|84.66|84.84|84.71|84.84|84.71|84.74|84.66|20
1649402270000|2022-04-08 07:17:50|84.79|84.76|84.79|84.71|84.84|84.76|84.79|84.71|20
1649402280000|2022-04-08 07:18:00|84.74|84.66|84.74|84.66|84.79|84.66|84.74|84.66|15
1649402290000|2022-04-08 07:18:10||84.61||84.66||84.66||84.61|22
1649402300000|2022-04-08 07:18:20|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|1
1649402310000|2022-04-08 07:18:30|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|0
1649402320000|2022-04-08 07:18:40|84.74|84.66|84.79|84.71|84.79|84.71|84.74|84.66|7
1649402330000|2022-04-08 07:18:50|84.84||84.79||84.84||84.79||744
1649402340000|2022-04-08 07:19:00|84.84|84.76|84.89|84.76|84.89|84.76|84.79|84.76|45
1649402350000|2022-04-08 07:19:10|84.84|84.81|84.84|84.76|84.84|84.81|84.84|84.76|501
1649402360000|2022-04-08 07:19:20|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|0
1649402380000|2022-04-08 07:19:40|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|11
1649402390000|2022-04-08 07:19:50|84.89|84.81|84.94|84.81|84.94|84.81|84.89|84.81|29
1649402400000|2022-04-08 07:20:00|84.89|84.86|84.89|84.81|84.89|84.86|84.89|84.81|84
1649402420000|2022-04-08 07:20:20|84.84|84.76|84.94|84.86|84.94|84.86|84.84|84.76|510
1649402430000|2022-04-08 07:20:30|84.99||84.94||84.99||84.94||1
1649402440000|2022-04-08 07:20:40|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|50
1649402450000|2022-04-08 07:20:50|84.94|84.86|84.99|84.91|84.99|84.91|84.94|84.86|2
1649402460000|2022-04-08 07:21:00||84.86||84.91||84.91||84.86|37
1649402470000|2022-04-08 07:21:10|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|7
1649402480000|2022-04-08 07:21:20|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|96
1649402490000|2022-04-08 07:21:30|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|90
1649402500000|2022-04-08 07:21:40|84.99|84.91|85.04|84.91|85.04|84.91|84.99|84.91|111
1649402510000|2022-04-08 07:21:50|85.09|84.96|85.04|84.96|85.09|85.01|85.04|84.96|792
1649402530000|2022-04-08 07:22:10|85.09|85.01|85.09|85.01|85.09|85.01|85.04|84.96|183
1649402540000|2022-04-08 07:22:20|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|73
1649402550000|2022-04-08 07:22:30|||||||||2
1649402560000|2022-04-08 07:22:40|85.09|85.01|85.04|84.96|85.09|85.01|85.04|84.96|147
1649402580000|2022-04-08 07:23:00|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|199
1649402590000|2022-04-08 07:23:10|85.04|84.96|85.09|85.01|85.09|85.01|85.04|84.96|173
1649402600000|2022-04-08 07:23:20|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|98
1649402610000|2022-04-08 07:23:30|85.09|85.01|85.09|85.01|85.09|85.01|85.09|84.96|91
1649402630000|2022-04-08 07:23:50|||||||||100
1649402640000|2022-04-08 07:24:00|||||||||4
1649402650000|2022-04-08 07:24:10|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|31
1649402660000|2022-04-08 07:24:20|||||||||17
1649402670000|2022-04-08 07:24:30|||||||||72
1649402680000|2022-04-08 07:24:40|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|13
1649402700000|2022-04-08 07:25:00|85.04|84.96|85.04|84.96|85.09|84.96|85.04|84.96|46
1649402720000|2022-04-08 07:25:20|85.09||85.04||85.09||85.04||138
1649402730000|2022-04-08 07:25:30|||||||||41
1649402750000|2022-04-08 07:25:50|84.99|84.91|85.04|84.91|85.04|84.91|84.99|84.91|68
1649402760000|2022-04-08 07:26:00|84.99||84.99||84.99||84.99||0
1649402780000|2022-04-08 07:26:20|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|24
1649402790000|2022-04-08 07:26:30|||||||||3
1649402800000|2022-04-08 07:26:40|85.09||85.04||85.09||85.04||28
1649402820000|2022-04-08 07:27:00|||||||||258
1649402840000|2022-04-08 07:27:20|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|65
1649402850000|2022-04-08 07:27:30||84.86||84.86||84.91||84.86|55
1649402860000|2022-04-08 07:27:40|84.94|84.91|84.89|84.81|84.94|84.91|84.89|84.81|243
1649402880000|2022-04-08 07:28:00|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.81|392
1649402890000|2022-04-08 07:28:10||84.81||84.86||84.86||84.81|120
1649402900000|2022-04-08 07:28:20|84.99|84.91|84.99|84.86|84.99|84.91|84.99|84.86|9
1649402910000|2022-04-08 07:28:30|84.94|84.91|84.99|84.91|84.99|84.91|84.94|84.91|0
1649402920000|2022-04-08 07:28:40|85.04|84.96|84.99|84.91|85.04|84.96|84.99|84.91|20
1649402930000|2022-04-08 07:28:50|85.04|84.96|85.04|84.96|85.09|84.96|85.04|84.96|121
1649402950000|2022-04-08 07:29:10|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|91
1649402970000|2022-04-08 07:29:30|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.91|78
1649403000000|2022-04-08 07:30:00|84.99|84.91|84.94|84.86|84.99|84.91|84.94|84.86|85
1649403010000|2022-04-08 07:30:10|84.99||84.94||84.99||84.94||1
1649403020000|2022-04-08 07:30:20|84.89|84.81|84.89|84.81|84.94|84.81|84.89|84.76|630
1649403030000|2022-04-08 07:30:30|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|112
1649403040000|2022-04-08 07:30:40|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|27
1649403050000|2022-04-08 07:30:50|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|10
1649403070000|2022-04-08 07:31:10|84.89|84.81|84.94|84.86|84.94|84.86|84.89|84.81|42
1649403080000|2022-04-08 07:31:20|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|39
1649403090000|2022-04-08 07:31:30|84.94||84.89||84.94||84.89||6
1649403100000|2022-04-08 07:31:40|84.94||84.94||84.94||84.94||46
1649403110000|2022-04-08 07:31:50||84.86||84.86||84.86||84.86|0
1649403120000|2022-04-08 07:32:00|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.86|8
1649403140000|2022-04-08 07:32:20|85.04||84.99||85.04||84.99||1
1649403150000|2022-04-08 07:32:30|||||||||40
1649403160000|2022-04-08 07:32:40|85.04|84.96|85.04|84.96|85.09|85.01|85.04|84.96|183
1649403170000|2022-04-08 07:32:50|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|40
1649403190000|2022-04-08 07:33:10||84.96||85.01||85.01||84.96|23
1649403200000|2022-04-08 07:33:20||84.96||84.96||84.96||84.96|218
1649403210000|2022-04-08 07:33:30|85.04|85.01|85.04|84.96|85.09|85.01|85.04|84.96|86
1649403220000|2022-04-08 07:33:40|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|111
1649403230000|2022-04-08 07:33:50|||||||||1
1649403240000|2022-04-08 07:34:00|85.04|84.96|85.09|85.01|85.09|85.01|85.04|84.96|112
1649403250000|2022-04-08 07:34:10|||||||||344
1649403260000|2022-04-08 07:34:20|85.04|84.96|85.09|85.01|85.09|85.01|85.04|84.96|190
1649403270000|2022-04-08 07:34:30|85.04|84.96|85.04|84.96|85.04|85.01|85.04|84.96|49
1649403280000|2022-04-08 07:34:40|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|87
1649403290000|2022-04-08 07:34:50|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|7
1649403300000|2022-04-08 07:35:00|85.09|85.01|85.14|85.06|85.14|85.06|85.09|85.01|1779
1649403310000|2022-04-08 07:35:10|85.19|85.01|85.19|85.06|85.19|85.06|85.19|85.01|53
1649403320000|2022-04-08 07:35:20||85.11||85.11||85.11||85.11|23
1649403330000|2022-04-08 07:35:30||85.06||85.11||85.11||85.06|25
1649403340000|2022-04-08 07:35:40|||||||||17
1649403350000|2022-04-08 07:35:50|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|1
1649403360000|2022-04-08 07:36:00|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|67
1649403380000|2022-04-08 07:36:20|85.24|85.16|85.19|85.11|85.24|85.16|85.19|85.11|52
1649403390000|2022-04-08 07:36:30|85.14|85.06|85.19|85.06|85.19|85.06|85.14|85.06|54
1649403400000|2022-04-08 07:36:40||85.11||85.11||85.11||85.11|0
1649403410000|2022-04-08 07:36:50|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|0
1649403420000|2022-04-08 07:37:00|||||||||1
1649403440000|2022-04-08 07:37:20||85.11||85.11||85.11||85.11|8
1649403450000|2022-04-08 07:37:30||85.16||85.16||85.16||85.16|0
1649403460000|2022-04-08 07:37:40|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|19
1649403470000|2022-04-08 07:37:50|||||||||29
1649403480000|2022-04-08 07:38:00|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.21|173
1649403490000|2022-04-08 07:38:10|||||||||18
1649403500000|2022-04-08 07:38:20|||||||||2
1649403510000|2022-04-08 07:38:30||85.21||85.26||85.26||85.21|137
1649403520000|2022-04-08 07:38:40|85.39|85.31|85.34|85.26|85.39|85.31|85.34|85.26|117
1649403550000|2022-04-08 07:39:10|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|93
1649403560000|2022-04-08 07:39:20|85.34|85.26|85.39|85.31|85.39|85.31|85.34|85.26|81
1649403570000|2022-04-08 07:39:30|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|35
1649403580000|2022-04-08 07:39:40|85.39|85.31|85.39|85.26|85.39|85.31|85.39|85.26|86
1649403590000|2022-04-08 07:39:50||85.31||85.31||85.31||85.31|0
1649403600000|2022-04-08 07:40:00|85.44|85.36|85.44|85.36|85.44|85.36|85.39|85.31|19
1649403610000|2022-04-08 07:40:10|||||||||2
1649403650000|2022-04-08 07:40:50|85.39|85.31|85.44|85.31|85.44|85.31|85.39|85.31|13
1649403660000|2022-04-08 07:41:00||85.36||85.31||85.36||85.31|2
1649403670000|2022-04-08 07:41:10|85.39||85.39||85.39||85.39||1
1649403680000|2022-04-08 07:41:20||85.26||85.26||85.26||85.26|30
1649403690000|2022-04-08 07:41:30||85.31||85.26||85.31||85.26|21
1649403700000|2022-04-08 07:41:40|85.34||85.34||85.39||85.34||27
1649403710000|2022-04-08 07:41:50|85.39||85.39||85.39||85.39||0
1649403720000|2022-04-08 07:42:00|85.34||85.39||85.39||85.34||0
1649403730000|2022-04-08 07:42:10|85.44|85.31|85.39|85.31|85.44|85.36|85.39|85.31|31
1649403740000|2022-04-08 07:42:20|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.31|2
1649403760000|2022-04-08 07:42:40||85.31||85.36||85.36||85.31|69
1649403780000|2022-04-08 07:43:00|85.49||85.49||85.49||85.49||79
1649403790000|2022-04-08 07:43:10|85.44||85.44||85.44||85.44||1
1649403800000|2022-04-08 07:43:20|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|28
1649403810000|2022-04-08 07:43:30|85.44|85.36|85.44|85.31|85.44|85.36|85.44|85.31|28
1649403820000|2022-04-08 07:43:40|85.39|85.36|85.44|85.36|85.44|85.36|85.39|85.36|2
1649403830000|2022-04-08 07:43:50|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|44
1649403840000|2022-04-08 07:44:00|85.44|85.36|85.49|85.36|85.49|85.36|85.44|85.36|2
1649403850000|2022-04-08 07:44:10|85.44||85.44||85.44||85.44||41
1649403860000|2022-04-08 07:44:20||85.31||85.31||85.31||85.31|0
1649403870000|2022-04-08 07:44:30||85.36||85.31||85.36||85.31|20
1649403880000|2022-04-08 07:44:40|85.39||85.39||85.39||85.39||22
1649403890000|2022-04-08 07:44:50|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|1
1649403900000|2022-04-08 07:45:00||85.21||85.26||85.26||85.21|15
1649403910000|2022-04-08 07:45:10|85.29|85.21|85.29|85.21|85.34|85.26|85.29|85.21|79
1649403920000|2022-04-08 07:45:20|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|0
1649403930000|2022-04-08 07:45:30||85.21||85.21||85.21||85.21|14
1649403940000|2022-04-08 07:45:40|85.29|85.16|85.29|85.16|85.29|85.16|85.24|85.16|523
1649403950000|2022-04-08 07:45:50|85.24||85.29||85.29||85.24||0
1649403960000|2022-04-08 07:46:00|85.24|85.21|85.24|85.16|85.29|85.21|85.24|85.16|8
1649403970000|2022-04-08 07:46:10|85.19|85.11|85.24|85.16|85.24|85.16|85.19|85.11|266
1649403990000|2022-04-08 07:46:30|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|0
1649404000000|2022-04-08 07:46:40|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|12
1649404010000|2022-04-08 07:46:50|85.29||85.29||85.29||85.29||4
1649404020000|2022-04-08 07:47:00||85.21||85.16||85.21||85.16|12
1649404040000|2022-04-08 07:47:20|85.24||85.24||85.29||85.24||4
1649404060000|2022-04-08 07:47:40|85.29||85.29||85.29||85.29||0
1649404070000|2022-04-08 07:47:50||85.21||85.21||85.21||85.21|1
1649404080000|2022-04-08 07:48:00|85.34|85.26|85.29|85.21|85.34|85.26|85.29|85.21|14
1649404090000|2022-04-08 07:48:10|85.34||85.29||85.34||85.29||4
1649404120000|2022-04-08 07:48:40||85.16||85.16||85.16||85.16|10
1649404130000|2022-04-08 07:48:50|85.34|85.21|85.34|85.26|85.34|85.26|85.34|85.21|11
1649404140000|2022-04-08 07:49:00|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|31
1649404150000|2022-04-08 07:49:10|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|9
1649404160000|2022-04-08 07:49:20|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|333
1649404180000|2022-04-08 07:49:40|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|319
1649404200000|2022-04-08 07:50:00|||||||||266
1649404220000|2022-04-08 07:50:20||85.21||85.21||85.21||85.21|97
1649404230000|2022-04-08 07:50:30||85.26||85.26||85.26||85.21|25
1649404240000|2022-04-08 07:50:40|85.39||85.39||85.39||85.39||474
1649404250000|2022-04-08 07:50:50||85.31||85.26||85.31||85.26|65
1649404260000|2022-04-08 07:51:00||85.31||85.31||85.31||85.31|180
1649404280000|2022-04-08 07:51:20|85.44||85.44||85.44||85.44||311
1649404290000|2022-04-08 07:51:30|85.39||85.44||85.44||85.39||5
1649404300000|2022-04-08 07:51:40||85.36||85.36||85.36||85.36|0
1649404330000|2022-04-08 07:52:10||85.31||85.31||85.31||85.31|12
1649404340000|2022-04-08 07:52:20||85.36||85.36||85.36||85.36|1
1649404360000|2022-04-08 07:52:40|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|15
1649404370000|2022-04-08 07:52:50|||||||||2
1649404380000|2022-04-08 07:53:00|85.44||85.44||85.44||85.44||28
1649404390000|2022-04-08 07:53:10||85.36||85.36||85.36||85.36|0
1649404410000|2022-04-08 07:53:30|85.49|85.41|85.54|85.46|85.54|85.46|85.49|85.41|36
1649404420000|2022-04-08 07:53:40|85.49|85.41|85.49|85.41|85.49|85.41|85.44|85.36|4
1649404430000|2022-04-08 07:53:50||85.36||85.36||85.41||85.36|7
1649404440000|2022-04-08 07:54:00|85.44|85.41|85.49|85.41|85.49|85.41|85.44|85.41|0
1649404450000|2022-04-08 07:54:10|85.54||85.49||85.54||85.49||0
1649404460000|2022-04-08 07:54:20|85.54||85.49||85.54||85.49||0
1649404470000|2022-04-08 07:54:30|85.54|85.46|85.49|85.36|85.54|85.46|85.44|85.36|13
1649404480000|2022-04-08 07:54:40|85.44||85.44||85.49||85.44||24
1649404490000|2022-04-08 07:54:50|85.49||85.44||85.49||85.44||30
1649404500000|2022-04-08 07:55:00||85.31||85.31||85.31||85.31|37
1649404510000|2022-04-08 07:55:10|85.39|85.26|85.39|85.26|85.39|85.26|85.39|85.26|16
1649404520000|2022-04-08 07:55:20|85.34|85.31|85.39|85.31|85.39|85.31|85.34|85.31|2
1649404530000|2022-04-08 07:55:30|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|0
1649404570000|2022-04-08 07:56:10|||||||||1
1649404590000|2022-04-08 07:56:30|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|22
1649404600000|2022-04-08 07:56:40|||||||||3
1649404630000|2022-04-08 07:57:10|||||||||1
1649404640000|2022-04-08 07:57:20|85.44|85.36|85.49|85.36|85.49|85.36|85.44|85.36|313
1649404670000|2022-04-08 07:57:50|85.44|85.41|85.49|85.41|85.49|85.41|85.44|85.41|3
1649404680000|2022-04-08 07:58:00|85.54||85.54||85.54||85.54||17
1649404690000|2022-04-08 07:58:10||85.46||85.46||85.46||85.46|2
1649404710000|2022-04-08 07:58:30|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|11
1649404720000|2022-04-08 07:58:40|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|7
1649404740000|2022-04-08 07:59:00|85.59||85.59||85.59||85.54||0
1649404750000|2022-04-08 07:59:10||85.51||85.51||85.51||85.51|0
1649404760000|2022-04-08 07:59:20|85.64||85.64||85.64||85.64||8
1649404770000|2022-04-08 07:59:30||85.56||85.51||85.56||85.51|2
1649404780000|2022-04-08 07:59:40|85.59||85.59||85.59||85.59||1
1649404790000|2022-04-08 07:59:50|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|336
1649404800000|2022-04-08 08:00:00|||||||||12
1649404810000|2022-04-08 08:00:10|||||||||746
1649404820000|2022-04-08 08:00:20||85.51||85.56||85.56||85.51|268
1649404830000|2022-04-08 08:00:30|||||||||2
1649404840000|2022-04-08 08:00:40|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|90
1649404850000|2022-04-08 08:00:50|||||||||101
1649404860000|2022-04-08 08:01:00|85.74|85.66|85.74|85.61|85.74|85.66|85.74|85.61|45
1649404870000|2022-04-08 08:01:10|85.69|85.66|85.74|85.66|85.74|85.66|85.69|85.66|14
1649404880000|2022-04-08 08:01:20||85.61||85.66||85.66||85.61|19
1649404890000|2022-04-08 08:01:30|85.69|85.61|85.74|85.66|85.74|85.66|85.69|85.61|1
1649404900000|2022-04-08 08:01:40|||||||||41
1649404910000|2022-04-08 08:01:50|85.69|85.61|85.74|85.61|85.74|85.61|85.69|85.61|17
1649404920000|2022-04-08 08:02:00||85.66||85.66||85.66||85.66|8
1649404930000|2022-04-08 08:02:10|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|86
1649404940000|2022-04-08 08:02:20|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|38
1649404950000|2022-04-08 08:02:30|||||||||12
1649404960000|2022-04-08 08:02:40||85.61||85.61||85.61||85.61|33
1649404970000|2022-04-08 08:02:50||85.66||85.66||85.66||85.66|40
1649404980000|2022-04-08 08:03:00|85.79||85.74||85.79||85.74||1
1649404990000|2022-04-08 08:03:10|85.79|85.71|85.84|85.76|85.84|85.76|85.74|85.66|105
1649405000000|2022-04-08 08:03:20|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|26
1649405010000|2022-04-08 08:03:30|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|437
1649405020000|2022-04-08 08:03:40|85.79||85.79||85.79||85.74||36
1649405030000|2022-04-08 08:03:50|85.74||85.74||85.79||85.74||8
1649405040000|2022-04-08 08:04:00|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|2
1649405050000|2022-04-08 08:04:10|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|0
1649405060000|2022-04-08 08:04:20|85.89||85.84||85.89||85.84||121
1649405070000|2022-04-08 08:04:30|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|2
1649405080000|2022-04-08 08:04:40|85.84|85.76|85.89|85.81|85.89|85.81|85.84|85.76|317
1649405090000|2022-04-08 08:04:50||85.76||85.76||85.81||85.76|36
1649405100000|2022-04-08 08:05:00|85.84|85.81|85.84|85.76|85.89|85.81|85.84|85.76|660
1649405110000|2022-04-08 08:05:10|85.89|85.81|85.89|85.81|85.89|85.81|85.84|85.81|32
1649405130000|2022-04-08 08:05:30|||||||||48
1649405140000|2022-04-08 08:05:40|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|17
1649405150000|2022-04-08 08:05:50||85.81||85.86||85.86||85.81|25
1649405160000|2022-04-08 08:06:00|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|23
1649405190000|2022-04-08 08:06:30|85.94|85.86|85.94|85.81|85.94|85.86|85.89|85.81|75
1649405200000|2022-04-08 08:06:40|85.89|85.86|85.94|85.81|85.94|85.86|85.89|85.81|13
1649405210000|2022-04-08 08:06:50||85.86||85.86||85.86||85.86|11
1649405220000|2022-04-08 08:07:00|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|32
1649405240000|2022-04-08 08:07:20||85.86||85.86||85.86||85.86|65
1649405250000|2022-04-08 08:07:30|85.94|85.91|85.99|85.91|85.99|85.91|85.94|85.91|25
1649405260000|2022-04-08 08:07:40|||||||||16
1649405280000|2022-04-08 08:08:00|||||||||121
1649405290000|2022-04-08 08:08:10|||||||||16
1649405300000|2022-04-08 08:08:20|||||||||533
1649405310000|2022-04-08 08:08:30|86.04||85.99||86.04||85.99||141
1649405320000|2022-04-08 08:08:40|85.94|85.86|85.99|85.91|85.99|85.91|85.94|85.86|48
1649405340000|2022-04-08 08:09:00|||||||||53
1649405350000|2022-04-08 08:09:10|||||||||37
1649405380000|2022-04-08 08:09:40||85.86||85.86||85.86||85.86|42
1649405400000|2022-04-08 08:10:00||85.91||85.91||85.91||85.91|26
1649405410000|2022-04-08 08:10:10|||||||||37
1649405420000|2022-04-08 08:10:20|||||||||19
1649405430000|2022-04-08 08:10:30|||||||||20
1649405450000|2022-04-08 08:10:50|||||||||51
1649405460000|2022-04-08 08:11:00|||||||||10
1649405480000|2022-04-08 08:11:20|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|17
1649405490000|2022-04-08 08:11:30|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|0
1649405540000|2022-04-08 08:12:20|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|197
1649405570000|2022-04-08 08:12:50|||||||||8
1649405590000|2022-04-08 08:13:10|||||||||102
1649405600000|2022-04-08 08:13:20|||||||||26
1649405650000|2022-04-08 08:14:10|85.99|85.91|85.94|85.86|85.99|85.91|85.94|85.86|275
1649405660000|2022-04-08 08:14:20|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|112
1649405670000|2022-04-08 08:14:30|86.04|85.96|85.99|85.91|86.04|85.96|85.99|85.91|49
1649405680000|2022-04-08 08:14:40|86.04||86.04||86.04||85.99||30
1649405690000|2022-04-08 08:14:50||85.96||85.96||85.96||85.96|1
1649405700000|2022-04-08 08:15:00|86.09||86.09||86.09||86.09||9
1649405710000|2022-04-08 08:15:10|86.04|86.01|86.04|85.96|86.04|86.01|86.04|85.96|46
1649405720000|2022-04-08 08:15:20|||||||||20
1649405730000|2022-04-08 08:15:30|86.09||86.09||86.09||86.09||9
1649405740000|2022-04-08 08:15:40||86.01||86.01||86.01||86.01|116
1649405760000|2022-04-08 08:16:00|86.04|85.96|86.09|85.96|86.09|85.96|86.04|85.96|37
1649405770000|2022-04-08 08:16:10|86.04||86.09||86.09||86.04||5
1649405780000|2022-04-08 08:16:20|86.14|86.01|86.24|86.16|86.24|86.16|86.14|86.01|1876
1649405790000|2022-04-08 08:16:30|86.29|86.21|86.24|86.16|86.29|86.21|86.24|86.16|511
1649405800000|2022-04-08 08:16:40|86.19|86.11|86.09|86.01|86.19|86.11|86.09|86.01|1517
1649405810000|2022-04-08 08:16:50|86.14||86.09||86.14||86.09||55
1649405820000|2022-04-08 08:17:00|86.14|86.06|86.14|86.06|86.19|86.06|86.14|86.06|988
1649405830000|2022-04-08 08:17:10|||||||||19
1649405840000|2022-04-08 08:17:20|86.19||86.14||86.19||86.14||17
1649405860000|2022-04-08 08:17:40|86.19|86.11|86.14|86.06|86.19|86.11|86.14|86.06|5
1649405880000|2022-04-08 08:18:00|86.09|86.01|86.09|86.01|86.14|86.01|86.09|86.01|214
1649405900000|2022-04-08 08:18:20|86.14||86.09||86.14||86.09||105
1649405930000|2022-04-08 08:18:50|86.14|86.06|86.04|85.96|86.14|86.06|86.04|85.96|1041
1649405940000|2022-04-08 08:19:00|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|107
1649405950000|2022-04-08 08:19:10|86.04|85.96|86.04|85.91|86.04|85.96|86.04|85.91|55
1649405960000|2022-04-08 08:19:20||85.96||85.96||85.96||85.96|0
1649405970000|2022-04-08 08:19:30|||||||||519
1649405980000|2022-04-08 08:19:40|86.09|86.01|86.14|86.06|86.14|86.06|86.09|86.01|142
1649406000000|2022-04-08 08:20:00|||||||||24
1649406010000|2022-04-08 08:20:10|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|20
1649406020000|2022-04-08 08:20:20|86.24||86.24||86.24||86.24||0
1649406030000|2022-04-08 08:20:30|86.19||86.19||86.19||86.19||0
1649406040000|2022-04-08 08:20:40|86.24||86.24||86.24||86.24||0
1649406050000|2022-04-08 08:20:50|86.19|86.16|86.24|86.11|86.24|86.16|86.19|86.11|3
1649406070000|2022-04-08 08:21:10||86.16||86.16||86.16||86.16|0
1649406080000|2022-04-08 08:21:20|86.19|86.11|86.24|86.16|86.24|86.16|86.19|86.11|29
1649406100000|2022-04-08 08:21:40||86.11||86.16||86.16||86.11|100
1649406120000|2022-04-08 08:22:00|86.29|86.21|86.24|86.16|86.29|86.21|86.24|86.16|44
1649406130000|2022-04-08 08:22:10|86.29||86.29||86.29||86.24||0
1649406150000|2022-04-08 08:22:30||86.21||86.21||86.21||86.21|0
1649406180000|2022-04-08 08:23:00|||||||||1
1649406190000|2022-04-08 08:23:10|86.34|86.26|86.34|86.21|86.34|86.26|86.34|86.21|17
1649406200000|2022-04-08 08:23:20|86.29||86.29||86.29||86.29||1
1649406210000|2022-04-08 08:23:30|86.34||86.34||86.34||86.34||0
1649406220000|2022-04-08 08:23:40|86.29||86.34||86.34||86.29||0
1649406230000|2022-04-08 08:23:50|86.29||86.29||86.29||86.29||1
1649406240000|2022-04-08 08:24:00|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|4
1649406270000|2022-04-08 08:24:30|86.39|86.31|86.34|86.26|86.39|86.31|86.34|86.26|173
1649406290000|2022-04-08 08:24:50|86.29|86.21|86.29|86.21|86.29|86.21|86.24|86.16|107
1649406300000|2022-04-08 08:25:00||86.16||86.21||86.21||86.16|9
1649406320000|2022-04-08 08:25:20|86.24|86.16|86.29|86.21|86.29|86.21|86.24|86.16|10
1649406340000|2022-04-08 08:25:40||86.16||86.16||86.16||86.16|10
1649406350000|2022-04-08 08:25:50||86.21||86.16||86.21||86.16|7
1649406360000|2022-04-08 08:26:00|86.24||86.29||86.29||86.24||8
1649406370000|2022-04-08 08:26:10||86.21||86.16||86.21||86.16|22
1649406410000|2022-04-08 08:26:50||86.21||86.21||86.21||86.21|69
1649406430000|2022-04-08 08:27:10|86.34||86.34||86.34||86.34||32
1649406450000|2022-04-08 08:27:30|86.29||86.34||86.34||86.29||0
1649406470000|2022-04-08 08:27:50|86.29||86.29||86.29||86.29||0
1649406480000|2022-04-08 08:28:00|86.34||86.34||86.34||86.34||2
1649406500000|2022-04-08 08:28:20|86.29||86.34||86.34||86.29||79
1649406530000|2022-04-08 08:28:50||86.26||86.26||86.26||86.26|0
1649406550000|2022-04-08 08:29:10|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|612
1649406560000|2022-04-08 08:29:20|||||||||400
1649406570000|2022-04-08 08:29:30||86.16||86.16||86.16||86.16|22
1649406580000|2022-04-08 08:29:40|86.24|86.11|86.19|86.11|86.24|86.11|86.19|86.11|90
1649406590000|2022-04-08 08:29:50|86.24||86.19||86.24||86.19||0
1649406600000|2022-04-08 08:30:00|||||||||6
1649406610000|2022-04-08 08:30:10|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|65
1649406620000|2022-04-08 08:30:20|||||||||27
1649406640000|2022-04-08 08:30:40|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|26
1649406650000|2022-04-08 08:30:50||86.16||86.21||86.21||86.16|19
1649406660000|2022-04-08 08:31:00|||||||||50
1649406670000|2022-04-08 08:31:10|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|23
1649406680000|2022-04-08 08:31:20|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|53
1649406740000|2022-04-08 08:32:20|||||||||1
1649406760000|2022-04-08 08:32:40|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|126
1649406780000|2022-04-08 08:33:00|86.19|86.11|86.24|86.16|86.24|86.16|86.19|86.11|53
1649406820000|2022-04-08 08:33:40|||||||||164
1649406830000|2022-04-08 08:33:50|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|0
1649406840000|2022-04-08 08:34:00|||||||||1
1649406900000|2022-04-08 08:35:00|||||||||8
1649406910000|2022-04-08 08:35:10|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|73
1649406940000|2022-04-08 08:35:40|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|203
1649406950000|2022-04-08 08:35:50||86.06||86.11||86.11||86.06|312
1649406960000|2022-04-08 08:36:00|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|46
1649406970000|2022-04-08 08:36:10|86.19||86.19||86.19||86.19||29
1649406980000|2022-04-08 08:36:20|86.14|86.11|86.19|86.11|86.19|86.11|86.14|86.11|57
1649406990000|2022-04-08 08:36:30|86.14|86.06|86.09|86.01|86.14|86.06|86.09|86.01|155
1649407000000|2022-04-08 08:36:40||85.96||86.01||86.01||85.96|800
1649407030000|2022-04-08 08:37:10|86.14|86.06|86.09|86.01|86.14|86.06|86.09|86.01|78
1649407040000|2022-04-08 08:37:20|||||||||50
1649407050000|2022-04-08 08:37:30|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|102
1649407070000|2022-04-08 08:37:50|||||||||198
1649407090000|2022-04-08 08:38:10|||||||||85
1649407100000|2022-04-08 08:38:20|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|16
1649407110000|2022-04-08 08:38:30|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|4
1649407130000|2022-04-08 08:38:50||85.91||85.96||85.96||85.91|200
1649407140000|2022-04-08 08:39:00|86.09|86.01|86.09|85.96|86.09|86.01|86.09|85.96|43
1649407160000|2022-04-08 08:39:20|86.04||86.09||86.09||86.04||0
1649407170000|2022-04-08 08:39:30|86.04||86.04||86.04||86.04||0
1649407190000|2022-04-08 08:39:50|86.09||86.09||86.09||86.09||43
1649407200000|2022-04-08 08:40:00|86.04|85.91|85.99|85.91|86.04|85.91|85.99|85.91|40
1649407230000|2022-04-08 08:40:30|85.94|85.86|85.99|85.91|85.99|85.91|85.94|85.86|177
1649407240000|2022-04-08 08:40:40|85.94|85.86|85.99|85.86|85.99|85.86|85.94|85.86|143
1649407250000|2022-04-08 08:40:50|85.94|85.81|85.89|85.81|85.94|85.81|85.89|85.81|72
1649407260000|2022-04-08 08:41:00|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|100
1649407270000|2022-04-08 08:41:10|85.99||85.94||85.99||85.94||1
1649407290000|2022-04-08 08:41:30||85.81||85.86||85.86||85.81|50
1649407300000|2022-04-08 08:41:40|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|51
1649407310000|2022-04-08 08:41:50|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|102
1649407420000|2022-04-08 08:43:40|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|46
1649407460000|2022-04-08 08:44:20|||||||||200
1649407470000|2022-04-08 08:44:30|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|58
1649407480000|2022-04-08 08:44:40|85.89|85.81|85.84|85.76|85.89|85.81|85.84|85.76|104
1649407500000|2022-04-08 08:45:00|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|179
1649407520000|2022-04-08 08:45:20|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|136
1649407530000|2022-04-08 08:45:30||85.71||85.76||85.76||85.71|48
1649407550000|2022-04-08 08:45:50|||||||||37
1649407570000|2022-04-08 08:46:10|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|33
1649407630000|2022-04-08 08:47:10|85.84|85.76|85.79|85.71|85.84|85.76|85.79|85.71|126
1649407670000|2022-04-08 08:47:50|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|33
1649407690000|2022-04-08 08:48:10|||||||||1
1649407790000|2022-04-08 08:49:50|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|29
1649407800000|2022-04-08 08:50:00|85.74|85.66|85.69|85.61|85.74|85.66|85.69|85.61|107
1649407810000|2022-04-08 08:50:10|||||||||2
1649407820000|2022-04-08 08:50:20|||||||||92
1649407860000|2022-04-08 08:51:00|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|493
1649407900000|2022-04-08 08:51:40|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|29
1649407930000|2022-04-08 08:52:10|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|134
1649407940000|2022-04-08 08:52:20|85.69||85.69||85.69||85.69||0
1649407950000|2022-04-08 08:52:30||85.61||85.61||85.61||85.61|0
1649407960000|2022-04-08 08:52:40|||||||||2
1649407970000|2022-04-08 08:52:50|85.64|85.56|85.59|85.51|85.64|85.56|85.59|85.51|294
1649407980000|2022-04-08 08:53:00|85.64|85.56|85.64|85.56|85.64|85.56|85.59|85.56|1
1649407990000|2022-04-08 08:53:10|85.59|85.51|85.64|85.51|85.64|85.51|85.59|85.51|87
1649408000000|2022-04-08 08:53:20||85.56||85.56||85.56||85.56|0
1649408020000|2022-04-08 08:53:40|||||||||1
1649408030000|2022-04-08 08:53:50|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|27
1649408050000|2022-04-08 08:54:10|85.54|85.46|85.59|85.51|85.59|85.51|85.54|85.46|64
1649408060000|2022-04-08 08:54:20|||||||||50
1649408070000|2022-04-08 08:54:30|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|27
1649408080000|2022-04-08 08:54:40|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|545
1649408090000|2022-04-08 08:54:50|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|259
1649408100000|2022-04-08 08:55:00|85.39|85.31|85.39|85.31|85.44|85.36|85.39|85.31|205
1649408110000|2022-04-08 08:55:10|||||||||108
1649408120000|2022-04-08 08:55:20|||||||||550
1649408130000|2022-04-08 08:55:30|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|81
1649408140000|2022-04-08 08:55:40|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|40
1649408150000|2022-04-08 08:55:50|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|43
1649408160000|2022-04-08 08:56:00|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|131
1649408170000|2022-04-08 08:56:10|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|12
1649408190000|2022-04-08 08:56:30|||||||||201
1649408220000|2022-04-08 08:57:00|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|42
1649408230000|2022-04-08 08:57:10|||||||||40
1649408250000|2022-04-08 08:57:30|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|147
1649408260000|2022-04-08 08:57:40|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|0
1649408280000|2022-04-08 08:58:00|||||||||5
1649408310000|2022-04-08 08:58:30|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|2
1649408320000|2022-04-08 08:58:40|||||||||3
1649408330000|2022-04-08 08:58:50|85.59||85.54||85.59||85.54||38
1649408340000|2022-04-08 08:59:00|||||||||60
1649408390000|2022-04-08 08:59:50|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|39
1649408400000|2022-04-08 09:00:00|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.31|64
1649408420000|2022-04-08 09:00:20|85.39|85.31|85.39|85.31|85.44|85.31|85.39|85.31|5
1649408430000|2022-04-08 09:00:30|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|15
1649408440000|2022-04-08 09:00:40|85.39|85.31|85.34|85.26|85.39|85.31|85.34|85.26|437
1649408460000|2022-04-08 09:01:00|85.39|85.31|85.34|85.26|85.39|85.31|85.34|85.26|25
1649408490000|2022-04-08 09:01:30|85.39|85.31|85.34|85.26|85.39|85.31|85.34|85.26|28
1649408500000|2022-04-08 09:01:40|85.39||85.34||85.39||85.34||0
1649408510000|2022-04-08 09:01:50|85.29|85.21|85.34|85.26|85.34|85.26|85.29|85.21|151
1649408520000|2022-04-08 09:02:00|85.29|85.21|85.29|85.21|85.34|85.26|85.29|85.21|92
1649408530000|2022-04-08 09:02:10|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|10
1649408540000|2022-04-08 09:02:20|85.39|85.21|85.39|85.26|85.39|85.26|85.39|85.21|6
1649408550000|2022-04-08 09:02:30||85.31||85.31||85.31||85.26|153
1649408560000|2022-04-08 09:02:40|85.34|85.26|85.39|85.26|85.39|85.26|85.34|85.26|5
1649408580000|2022-04-08 09:03:00|85.34|85.31|85.39|85.31|85.39|85.31|85.34|85.31|31
1649408600000|2022-04-08 09:03:20|85.44||85.44||85.44||85.44||0
1649408610000|2022-04-08 09:03:30|85.39||85.39||85.39||85.39||0
1649408620000|2022-04-08 09:03:40|85.44||85.44||85.44||85.44||101
1649408630000|2022-04-08 09:03:50|85.39||85.44||85.44||85.39||1
1649408640000|2022-04-08 09:04:00||85.36||85.36||85.36||85.36|0
1649408650000|2022-04-08 09:04:10||85.31||85.36||85.36||85.31|28
1649408660000|2022-04-08 09:04:20|85.49||85.44||85.49||85.44||5
1649408670000|2022-04-08 09:04:30|85.49|85.41|85.49|85.36|85.49|85.41|85.49|85.36|16
1649408680000|2022-04-08 09:04:40|85.54|85.41|85.54|85.41|85.54|85.41|85.54|85.41|1
1649408690000|2022-04-08 09:04:50||85.46||85.46||85.46||85.46|0
1649408700000|2022-04-08 09:05:00|85.59||85.54||85.59||85.54||22
1649408710000|2022-04-08 09:05:10|85.59||85.59||85.59||85.59||0
1649408720000|2022-04-08 09:05:20|85.54|85.51|85.54|85.46|85.59|85.51|85.54|85.46|124
1649408740000|2022-04-08 09:05:40|||||||||70
1649408750000|2022-04-08 09:05:50|85.59||85.54||85.59||85.54||1
1649408770000|2022-04-08 09:06:10|85.49|85.41|85.54|85.46|85.54|85.46|85.49|85.41|100
1649408780000|2022-04-08 09:06:20|85.59||85.54||85.59||85.54||474
1649408790000|2022-04-08 09:06:30|85.49|85.41|85.49|85.41|85.54|85.41|85.49|85.41|97
1649408820000|2022-04-08 09:07:00|||||||||373
1649408830000|2022-04-08 09:07:10|||||||||1
1649408840000|2022-04-08 09:07:20|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|17
1649408860000|2022-04-08 09:07:40|85.59||85.59||85.59||85.59||0
1649408870000|2022-04-08 09:07:50|85.54||85.54||85.54||85.54||0
1649408890000|2022-04-08 09:08:10|||||||||20
1649408900000|2022-04-08 09:08:20|85.59|85.51|85.54|85.46|85.59|85.51|85.54|85.46|26
1649408910000|2022-04-08 09:08:30|85.59||85.59||85.59||85.54||2
1649408920000|2022-04-08 09:08:40|85.54||85.59||85.59||85.54||0
1649408930000|2022-04-08 09:08:50||85.51||85.46||85.51||85.46|3
1649408940000|2022-04-08 09:09:00||85.51||85.46||85.51||85.46|18
1649408950000|2022-04-08 09:09:10|85.64|85.51|85.59|85.51|85.64|85.51|85.59|85.51|0
1649408960000|2022-04-08 09:09:20|85.64|85.56|85.64|85.51|85.64|85.56|85.64|85.51|11
1649408970000|2022-04-08 09:09:30|85.59|85.56|85.59|85.51|85.59|85.56|85.59|85.51|103
1649408980000|2022-04-08 09:09:40|85.54|85.46|85.59|85.46|85.59|85.46|85.54|85.46|50
1649408990000|2022-04-08 09:09:50|85.54||85.59||85.59||85.54||52
1649409000000|2022-04-08 09:10:00|85.54||85.54||85.54||85.54||33
1649409010000|2022-04-08 09:10:10|85.49|85.41|85.54|85.41|85.54|85.41|85.49|85.41|31
1649409020000|2022-04-08 09:10:20|85.49|85.46|85.49|85.41|85.49|85.46|85.49|85.41|31
1649409030000|2022-04-08 09:10:30|||||||||1
1649409050000|2022-04-08 09:10:50|||||||||1560
1649409070000|2022-04-08 09:11:10|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|31
1649409080000|2022-04-08 09:11:20|85.59||85.59||85.59||85.59||2
1649409090000|2022-04-08 09:11:30||85.51||85.51||85.51||85.51|0
1649409100000|2022-04-08 09:11:40|85.64||85.59||85.64||85.59||0
1649409110000|2022-04-08 09:11:50|85.64||85.59||85.64||85.59||0
1649409120000|2022-04-08 09:12:00|85.64|85.56|85.59|85.51|85.64|85.56|85.59|85.51|9
1649409140000|2022-04-08 09:12:20|85.64||85.64||85.64||85.64||25
1649409150000|2022-04-08 09:12:30|85.59||85.59||85.59||85.59||0
1649409170000|2022-04-08 09:12:50|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|2
1649409180000|2022-04-08 09:13:00||85.51||85.56||85.56||85.51|10
1649409190000|2022-04-08 09:13:10|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|28
1649409200000|2022-04-08 09:13:20|85.64||85.64||85.64||85.64||0
1649409210000|2022-04-08 09:13:30||85.56||85.56||85.56||85.56|0
1649409220000|2022-04-08 09:13:40||85.51||85.56||85.56||85.51|4
1649409230000|2022-04-08 09:13:50|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|18
1649409240000|2022-04-08 09:14:00|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|103
1649409260000|2022-04-08 09:14:20|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|3
1649409290000|2022-04-08 09:14:50|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|69
1649409300000|2022-04-08 09:15:00|||||||||15
1649409310000|2022-04-08 09:15:10|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|20
1649409350000|2022-04-08 09:15:50|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|1
1649409360000|2022-04-08 09:16:00|85.59|85.51|85.59|85.51|85.64|85.51|85.59|85.51|47
1649409370000|2022-04-08 09:16:10|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|7
1649409390000|2022-04-08 09:16:30|||||||||347
1649409400000|2022-04-08 09:16:40|||||||||100
1649409410000|2022-04-08 09:16:50|||||||||10
1649409450000|2022-04-08 09:17:30|85.69||85.69||85.69||85.69||23
1649409460000|2022-04-08 09:17:40||85.61||85.61||85.61||85.61|252
1649409470000|2022-04-08 09:17:50|||||||||14
1649409480000|2022-04-08 09:18:00||85.56||85.61||85.61||85.56|42
1649409500000|2022-04-08 09:18:20|||||||||7
1649409510000|2022-04-08 09:18:30|85.74||85.74||85.74||85.74||335
1649409550000|2022-04-08 09:19:10||85.66||85.61||85.66||85.61|51
1649409560000|2022-04-08 09:19:20|85.69||85.69||85.69||85.69||0
1649409570000|2022-04-08 09:19:30|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|3
1649409600000|2022-04-08 09:20:00|85.79||85.74||85.79||85.74||2
1649409620000|2022-04-08 09:20:20|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|27
1649409650000|2022-04-08 09:20:50||85.66||85.66||85.66||85.66|46
1649409660000|2022-04-08 09:21:00|85.74||85.79||85.79||85.74||16
1649409670000|2022-04-08 09:21:10||85.71||85.71||85.71||85.71|0
1649409700000|2022-04-08 09:21:40||85.66||85.71||85.71||85.66|46
1649409710000|2022-04-08 09:21:50|85.84||85.84||85.84||85.84||1
1649409720000|2022-04-08 09:22:00|85.79||85.84||85.84||85.79||2
1649409740000|2022-04-08 09:22:20|85.79||85.79||85.79||85.79||0
1649409770000|2022-04-08 09:22:50|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|14
1649409790000|2022-04-08 09:23:10|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|115
1649409810000|2022-04-08 09:23:30|||||||||2
1649409820000|2022-04-08 09:23:40|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|110
1649409830000|2022-04-08 09:23:50|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|67
1649409840000|2022-04-08 09:24:00|||||||||7
1649409850000|2022-04-08 09:24:10|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|36
1649409860000|2022-04-08 09:24:20|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|39
1649409870000|2022-04-08 09:24:30|85.84||85.84||85.84||85.84||0
1649409880000|2022-04-08 09:24:40|85.79||85.79||85.79||85.79||0
1649409890000|2022-04-08 09:24:50|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|0
1649409920000|2022-04-08 09:25:20|85.89||85.89||85.89||85.89||8
1649409930000|2022-04-08 09:25:30||85.81||85.76||85.81||85.76|3
1649409940000|2022-04-08 09:25:40|85.84|85.81|85.84|85.76|85.84|85.81|85.84|85.76|29
1649409960000|2022-04-08 09:26:00|85.89||85.89||85.89||85.89||0
1649409970000|2022-04-08 09:26:10||85.81||85.81||85.81||85.81|0
1649409980000|2022-04-08 09:26:20|||||||||1560
1649410000000|2022-04-08 09:26:40|||||||||1
1649410040000|2022-04-08 09:27:20||85.76||85.76||85.76||85.76|39
1649410050000|2022-04-08 09:27:30||85.81||85.81||85.81||85.81|0
1649410070000|2022-04-08 09:27:50|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|37
1649410080000|2022-04-08 09:28:00|85.89||85.89||85.89||85.89||0
1649410090000|2022-04-08 09:28:10||85.81||85.81||85.81||85.81|75
1649410100000|2022-04-08 09:28:20||85.76||85.76||85.76||85.76|27
1649410120000|2022-04-08 09:28:40||85.81||85.81||85.81||85.81|0
1649410130000|2022-04-08 09:28:50||85.76||85.76||85.76||85.76|75
1649410140000|2022-04-08 09:29:00|85.84||85.89||85.89||85.84||0
1649410160000|2022-04-08 09:29:20|85.84||85.84||85.84||85.84||0
1649410180000|2022-04-08 09:29:40|||||||||26
1649410210000|2022-04-08 09:30:10|||||||||20
1649410220000|2022-04-08 09:30:20|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|27
1649410230000|2022-04-08 09:30:30|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|0
1649410250000|2022-04-08 09:30:50|||||||||1
1649410260000|2022-04-08 09:31:00|||||||||2
1649410290000|2022-04-08 09:31:30|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|3
1649410300000|2022-04-08 09:31:40|85.94|85.86|85.94|85.81|85.94|85.86|85.94|85.81|35
1649410310000|2022-04-08 09:31:50|85.89|85.86|85.94|85.86|85.94|85.86|85.89|85.86|9
1649410320000|2022-04-08 09:32:00||85.81||85.86||85.86||85.81|15190
1649410330000|2022-04-08 09:32:10|85.89|85.81|85.94|85.81|85.94|85.81|85.89|85.81|4060
1649410340000|2022-04-08 09:32:20||85.86||85.86||85.86||85.86|7
1649410390000|2022-04-08 09:33:10|||||||||1
1649410400000|2022-04-08 09:33:20|||||||||2
1649410410000|2022-04-08 09:33:30|85.99||85.94||85.99||85.94||439
1649410420000|2022-04-08 09:33:40|85.99|85.91|85.94|85.86|85.99|85.91|85.94|85.86|562
1649410430000|2022-04-08 09:33:50||85.81||85.81||85.81||85.81|51
1649410440000|2022-04-08 09:34:00|85.89||85.89||85.89||85.89||1
1649410450000|2022-04-08 09:34:10|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|120
1649410480000|2022-04-08 09:34:40|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|440
1649410490000|2022-04-08 09:34:50|||||||||5
1649410500000|2022-04-08 09:35:00|||||||||1
1649410510000|2022-04-08 09:35:10|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|35
1649410520000|2022-04-08 09:35:20|||||||||2
1649410530000|2022-04-08 09:35:30|85.99||85.99||85.99||85.99||3700
1649410540000|2022-04-08 09:35:40|85.94||85.94||85.94||85.94||0
1649410580000|2022-04-08 09:36:20|||||||||95
1649410610000|2022-04-08 09:36:50|85.99||85.94||85.99||85.94||0
1649410640000|2022-04-08 09:37:20|85.99||85.94||85.99||85.94||1
1649410650000|2022-04-08 09:37:30|85.99||85.99||85.99||85.99||0
1649410660000|2022-04-08 09:37:40|85.94||85.99||85.99||85.94||0
1649410670000|2022-04-08 09:37:50|85.94||85.99||85.99||85.94||0
1649410680000|2022-04-08 09:38:00||85.91||85.91||85.91||85.91|0
1649410690000|2022-04-08 09:38:10|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|31
1649410700000|2022-04-08 09:38:20|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|16
1649410710000|2022-04-08 09:38:30|||||||||1
1649410720000|2022-04-08 09:38:40|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|64
1649410740000|2022-04-08 09:39:00|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|12
1649410750000|2022-04-08 09:39:10|||||||||167
1649410810000|2022-04-08 09:40:10|||||||||2
1649410890000|2022-04-08 09:41:30|||||||||82
1649410900000|2022-04-08 09:41:40|||||||||200
1649410940000|2022-04-08 09:42:20|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|132
1649410950000|2022-04-08 09:42:30|85.99||85.99||85.99||85.99||1
1649410960000|2022-04-08 09:42:40|85.94||85.94||85.94||85.94||0
1649410970000|2022-04-08 09:42:50|85.99||85.99||85.99||85.99||0
1649410980000|2022-04-08 09:43:00|85.94||85.94||85.94||85.94||0
1649411010000|2022-04-08 09:43:30|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|60
1649411040000|2022-04-08 09:44:00|85.94|85.86|85.89|85.81|85.94|85.86|85.89|85.81|72
1649411050000|2022-04-08 09:44:10|85.94||85.89||85.94||85.89||37
1649411060000|2022-04-08 09:44:20|85.94||85.94||85.94||85.89||0
1649411090000|2022-04-08 09:44:50|85.89|85.86|85.89|85.81|85.89|85.86|85.89|85.81|146
1649411100000|2022-04-08 09:45:00|||||||||493
1649411110000|2022-04-08 09:45:10|||||||||535
1649411120000|2022-04-08 09:45:20|||||||||25
1649411130000|2022-04-08 09:45:30|||||||||367
1649411140000|2022-04-08 09:45:40|85.84|85.76|85.89|85.76|85.89|85.76|85.84|85.76|505
1649411150000|2022-04-08 09:45:50||85.81||85.81||85.81||85.81|0
1649411180000|2022-04-08 09:46:20|||||||||569
1649411280000|2022-04-08 09:48:00|85.94||85.94||85.94||85.94||647
1649411290000|2022-04-08 09:48:10||85.86||85.81||85.86||85.81|33
1649411310000|2022-04-08 09:48:30|85.89|85.86|85.94|85.86|85.94|85.86|85.89|85.86|42
1649411330000|2022-04-08 09:48:50||85.81||85.81||85.81||85.81|6
1649411360000|2022-04-08 09:49:20|85.89||85.94||85.94||85.89||2
1649411370000|2022-04-08 09:49:30||85.86||85.86||85.86||85.86|0
1649411390000|2022-04-08 09:49:50|||||||||24
1649411410000|2022-04-08 09:50:10|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|36
1649411420000|2022-04-08 09:50:20|||||||||4
1649411450000|2022-04-08 09:50:50|||||||||100
1649411460000|2022-04-08 09:51:00|||||||||421
1649411490000|2022-04-08 09:51:30|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|0
1649411500000|2022-04-08 09:51:40||85.81||85.81||85.81||85.81|17
1649411510000|2022-04-08 09:51:50|85.89||85.89||85.89||85.89||0
1649411520000|2022-04-08 09:52:00|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|250
1649411550000|2022-04-08 09:52:30|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|262
1649411590000|2022-04-08 09:53:10|||||||||14
1649411600000|2022-04-08 09:53:20|85.94||85.94||85.94||85.89||3
1649411630000|2022-04-08 09:53:50||85.86||85.86||85.86||85.86|0
1649411640000|2022-04-08 09:54:00|||||||||5
1649411660000|2022-04-08 09:54:20|85.99||85.99||85.99||85.99||0
1649411680000|2022-04-08 09:54:40|85.94||85.94||85.94||85.94||0
1649411730000|2022-04-08 09:55:30|85.99||85.94||85.99||85.94||82
1649411760000|2022-04-08 09:56:00|85.99||85.94||85.99||85.94||0
1649411820000|2022-04-08 09:57:00|85.99||85.94||85.99||85.94||0
1649411830000|2022-04-08 09:57:10|85.99||85.94||85.99||85.94||0
1649411840000|2022-04-08 09:57:20|85.99||85.94||85.99||85.94||0
1649411850000|2022-04-08 09:57:30|85.99||85.99||85.99||85.99||36
1649411860000|2022-04-08 09:57:40||85.91||85.91||85.91||85.91|0
1649411960000|2022-04-08 09:59:20|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|7
1649411970000|2022-04-08 09:59:30||85.91||85.91||85.91||85.91|25
1649411990000|2022-04-08 09:59:50||85.96||85.91||85.96||85.91|69
1649412000000|2022-04-08 10:00:00|85.99|86.01|86.04|85.96|86.09|86.01|85.99|85.96|1919
1649412010000|2022-04-08 10:00:10|86.09|85.91|85.99|85.91|86.09|85.91|85.99|85.91|528
1649412050000|2022-04-08 10:00:50|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|51
1649412070000|2022-04-08 10:01:10|85.99||85.99||85.99||85.99||4
1649412080000|2022-04-08 10:01:20||85.91||85.91||85.91||85.91|0
1649412100000|2022-04-08 10:01:40|||||||||130
1649412120000|2022-04-08 10:02:00|||||||||1
1649412140000|2022-04-08 10:02:20|86.04||85.99||86.04||85.99||0
1649412160000|2022-04-08 10:02:40|86.04||85.99||86.04||85.99||0
1649412170000|2022-04-08 10:02:50|||||||||8
1649412180000|2022-04-08 10:03:00||85.86||85.86||85.86||85.86|45
1649412190000|2022-04-08 10:03:10||85.91||85.91||85.91||85.91|0
1649412200000|2022-04-08 10:03:20|||||||||1
1649412210000|2022-04-08 10:03:30|86.04||85.99||86.04||85.99||0
1649412220000|2022-04-08 10:03:40|86.04|85.96|86.04|85.96|86.04|85.96|85.99|85.96|21
1649412250000|2022-04-08 10:04:10|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|91
1649412320000|2022-04-08 10:05:20|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|365
1649412340000|2022-04-08 10:05:40||85.91||85.91||85.91||85.91|45
1649412360000|2022-04-08 10:06:00||85.96||85.96||85.96||85.96|0
1649412370000|2022-04-08 10:06:10||85.91||85.96||85.96||85.91|42
1649412390000|2022-04-08 10:06:30||85.91||85.96||85.96||85.91|34
1649412420000|2022-04-08 10:07:00||85.91||85.91||85.91||85.91|22
1649412450000|2022-04-08 10:07:30|85.99||86.04||86.04||85.99||18
1649412460000|2022-04-08 10:07:40||85.96||85.96||85.96||85.96|0
1649412490000|2022-04-08 10:08:10|86.09||86.04||86.09||86.04||0
1649412500000|2022-04-08 10:08:20|86.09||86.09||86.09||86.09||0
1649412510000|2022-04-08 10:08:30|86.04||86.04||86.04||86.04||0
1649412520000|2022-04-08 10:08:40|86.09||86.09||86.09||86.04||0
1649412540000|2022-04-08 10:09:00|86.04||86.04||86.04||86.04||0
1649412570000|2022-04-08 10:09:30|85.99|85.91|85.99|85.91|86.04|85.91|85.99|85.91|20
1649412600000|2022-04-08 10:10:00|||||||||4
1649412620000|2022-04-08 10:10:20|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|13
1649412630000|2022-04-08 10:10:30|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|11
1649412660000|2022-04-08 10:11:00|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|29
1649412680000|2022-04-08 10:11:20|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|254
1649412690000|2022-04-08 10:11:30||85.86||85.86||85.86||85.86|16
1649412700000|2022-04-08 10:11:40|85.94||85.99||85.99||85.94||14
1649412710000|2022-04-08 10:11:50|85.94||85.94||85.94||85.94||0
1649412730000|2022-04-08 10:12:10|85.99||85.99||85.99||85.99||0
1649412740000|2022-04-08 10:12:20|85.94||85.99||85.99||85.94||0
1649412760000|2022-04-08 10:12:40|85.94||85.94||85.94||85.94||0
1649412790000|2022-04-08 10:13:10|85.99||85.94||85.99||85.94||0
1649412800000|2022-04-08 10:13:20|85.99||85.99||85.99||85.99||406
1649412810000|2022-04-08 10:13:30|85.94||85.94||85.94||85.94||0
1649412820000|2022-04-08 10:13:40|||||||||14
1649412830000|2022-04-08 10:13:50||85.81||85.81||85.81||85.81|32
1649412840000|2022-04-08 10:14:00|85.89||85.89||85.89||85.89||0
1649412850000|2022-04-08 10:14:10|85.84|85.76|85.64|85.56|85.84|85.76|85.64|85.56|184
1649412860000|2022-04-08 10:14:20|85.59|85.51|85.59|85.51|85.69|85.61|85.59|85.51|404
1649412870000|2022-04-08 10:14:30|85.64|85.56|85.54|85.46|85.64|85.56|85.54|85.46|627
1649412880000|2022-04-08 10:14:40|85.59|85.51|85.59|85.51|85.64|85.56|85.59|85.51|304
1649412890000|2022-04-08 10:14:50|85.64||85.59||85.64||85.59||12
1649412900000|2022-04-08 10:15:00|85.64|85.56|85.69|85.61|85.69|85.61|85.64|85.56|120
1649412910000|2022-04-08 10:15:10|85.74|85.66|85.74|85.66|85.74|85.66|85.69|85.66|29
1649412920000|2022-04-08 10:15:20|85.79|85.71|85.79|85.71|85.84|85.76|85.74|85.71|203
1649412930000|2022-04-08 10:15:30|85.84|85.66|85.79|85.66|85.84|85.66|85.74|85.66|68
1649412940000|2022-04-08 10:15:40|85.84|85.71|85.79|85.71|85.84|85.71|85.79|85.71|0
1649412950000|2022-04-08 10:15:50|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|0
1649412960000|2022-04-08 10:16:00|||||||||11
1649412970000|2022-04-08 10:16:10|85.79|85.71|85.79|85.71|85.84|85.76|85.79|85.71|140
1649412980000|2022-04-08 10:16:20||85.66||85.71||85.71||85.66|30
1649412990000|2022-04-08 10:16:30||85.66||85.71||85.71||85.66|20
1649413000000|2022-04-08 10:16:40||85.66||85.66||85.66||85.66|38
1649413010000|2022-04-08 10:16:50||85.71||85.71||85.71||85.71|0
1649413020000|2022-04-08 10:17:00|85.74|85.66|85.79|85.71|85.79|85.71|85.74|85.66|200
1649413040000|2022-04-08 10:17:20||85.66||85.66||85.66||85.66|24
1649413050000|2022-04-08 10:17:30|85.74|85.61|85.74|85.61|85.74|85.61|85.74|85.61|33
1649413060000|2022-04-08 10:17:40|85.69|85.56|85.69|85.56|85.69|85.61|85.64|85.56|126
1649413070000|2022-04-08 10:17:50|85.64|85.61|85.64|85.56|85.64|85.61|85.64|85.56|118
1649413080000|2022-04-08 10:18:00|85.69|85.51|85.64|85.51|85.69|85.51|85.64|85.51|47
1649413100000|2022-04-08 10:18:20|85.69|85.56|85.69|85.56|85.69|85.56|85.64|85.56|4
1649413110000|2022-04-08 10:18:30|85.64||85.64||85.69||85.64||0
1649413120000|2022-04-08 10:18:40|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|1278
1649413140000|2022-04-08 10:19:00|||||||||4
1649413150000|2022-04-08 10:19:10|||||||||5
1649413170000|2022-04-08 10:19:30|85.64||85.64||85.64||85.64||33
1649413180000|2022-04-08 10:19:40|85.59||85.59||85.59||85.59||5
1649413200000|2022-04-08 10:20:00|85.64||85.59||85.64||85.59||20
1649413210000|2022-04-08 10:20:10|85.64|85.56|85.64|85.56|85.64|85.56|85.59|85.56|0
1649413220000|2022-04-08 10:20:20|||||||||9
1649413230000|2022-04-08 10:20:30|||||||||2
1649413240000|2022-04-08 10:20:40||85.51||85.56||85.56||85.51|7
1649413260000|2022-04-08 10:21:00|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|5
1649413270000|2022-04-08 10:21:10|85.64||85.59||85.64||85.59||7
1649413280000|2022-04-08 10:21:20|||||||||40
1649413290000|2022-04-08 10:21:30|85.64||85.64||85.64||85.59||4
1649413300000|2022-04-08 10:21:40|85.59||85.59||85.64||85.59||0
1649413310000|2022-04-08 10:21:50|85.64||85.59||85.64||85.59||0
1649413320000|2022-04-08 10:22:00|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|6
1649413330000|2022-04-08 10:22:10|85.59|85.51|85.64|85.51|85.64|85.56|85.59|85.51|8
1649413340000|2022-04-08 10:22:20|85.59||85.64||85.64||85.59||4
1649413350000|2022-04-08 10:22:30|85.59||85.59||85.59||85.59||0
1649413360000|2022-04-08 10:22:40|||||||||2
1649413370000|2022-04-08 10:22:50|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|0
1649413380000|2022-04-08 10:23:00|85.69||85.64||85.69||85.64||22
1649413390000|2022-04-08 10:23:10|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|257
1649413410000|2022-04-08 10:23:30|||||||||264
1649413440000|2022-04-08 10:24:00|||||||||153
1649413450000|2022-04-08 10:24:10|||||||||234
1649413460000|2022-04-08 10:24:20|85.64||85.64||85.64||85.59||408
1649413470000|2022-04-08 10:24:30|85.59||85.59||85.59||85.59||0
1649413480000|2022-04-08 10:24:40|||||||||2
1649413490000|2022-04-08 10:24:50|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|1
1649413500000|2022-04-08 10:25:00|||||||||1
1649413520000|2022-04-08 10:25:20||85.51||85.51||85.51||85.51|48
1649413540000|2022-04-08 10:25:40||85.56||85.56||85.56||85.56|0
1649413600000|2022-04-08 10:26:40||85.51||85.56||85.56||85.51|36
1649413610000|2022-04-08 10:26:50|85.69||85.64||85.69||85.64||1
1649413630000|2022-04-08 10:27:10|85.69||85.69||85.69||85.64||0
1649413640000|2022-04-08 10:27:20|85.74|85.61|85.69|85.61|85.74|85.61|85.69|85.61|0
1649413650000|2022-04-08 10:27:30|85.74|85.66|85.74|85.61|85.74|85.66|85.74|85.61|3
1649413660000|2022-04-08 10:27:40|85.69|85.66|85.74|85.66|85.74|85.66|85.69|85.66|5
1649413670000|2022-04-08 10:27:50|85.69|85.61|85.74|85.61|85.74|85.61|85.69|85.61|3
1649413690000|2022-04-08 10:28:10|85.69||85.69||85.74||85.69||0
1649413710000|2022-04-08 10:28:30|85.64|85.56|85.69|85.61|85.69|85.61|85.64|85.56|85
1649413720000|2022-04-08 10:28:40||85.56||85.61||85.61||85.56|46
1649413750000|2022-04-08 10:29:10|85.74||85.69||85.74||85.69||0
1649413800000|2022-04-08 10:30:00|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|70
1649413810000|2022-04-08 10:30:10|85.69||85.64||85.69||85.64||1
1649413820000|2022-04-08 10:30:20|85.69||85.64||85.69||85.64||0
1649413840000|2022-04-08 10:30:40|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|0
1649413860000|2022-04-08 10:31:00|85.64|85.56|85.69|85.56|85.69|85.56|85.64|85.56|10
1649413880000|2022-04-08 10:31:20||85.61||85.61||85.61||85.61|0
1649413910000|2022-04-08 10:31:50|||||||||2
1649413930000|2022-04-08 10:32:10|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|39
1649413940000|2022-04-08 10:32:20|85.69||85.64||85.69||85.64||0
1649413960000|2022-04-08 10:32:40||85.51||85.51||85.51||85.51|44
1649413970000|2022-04-08 10:32:50|85.69|85.56|85.69|85.56|85.69|85.56|85.69|85.56|1
1649413980000|2022-04-08 10:33:00|85.64||85.69||85.69||85.64||0
1649413990000|2022-04-08 10:33:10||85.61||85.61||85.61||85.56|23
1649414000000|2022-04-08 10:33:20||85.56||85.61||85.61||85.56|13
1649414010000|2022-04-08 10:33:30|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|0
1649414020000|2022-04-08 10:33:40|85.69|85.61|85.74|85.61|85.74|85.61|85.69|85.61|3
1649414030000|2022-04-08 10:33:50|85.69||85.69||85.69||85.69||0
1649414050000|2022-04-08 10:34:10|85.64|85.56|85.64|85.51|85.64|85.56|85.64|85.51|37
1649414080000|2022-04-08 10:34:40||85.56||85.56||85.56||85.56|0
1649414090000|2022-04-08 10:34:50||85.51||85.51||85.51||85.51|13
1649414100000|2022-04-08 10:35:00|85.59||85.59||85.59||85.59||3
1649414110000|2022-04-08 10:35:10|85.64||85.59||85.64||85.59||0
1649414120000|2022-04-08 10:35:20|85.64||85.64||85.64||85.59||78
1649414140000|2022-04-08 10:35:40|85.59||85.59||85.59||85.59||0
1649414160000|2022-04-08 10:36:00|||||||||261
1649414170000|2022-04-08 10:36:10|85.64||85.59||85.64||85.59||10
1649414180000|2022-04-08 10:36:20|85.64||85.64||85.64||85.59||0
1649414190000|2022-04-08 10:36:30|85.59||85.59||85.59||85.59||0
1649414200000|2022-04-08 10:36:40|85.64||85.64||85.64||85.64||15
1649414210000|2022-04-08 10:36:50||85.56||85.56||85.56||85.56|0
1649414220000|2022-04-08 10:37:00|85.69||85.69||85.69||85.69||8
1649414230000|2022-04-08 10:37:10|85.64||85.64||85.64||85.64||0
1649414270000|2022-04-08 10:37:50|85.69||85.64||85.69||85.64||2
1649414280000|2022-04-08 10:38:00|85.69||85.69||85.69||85.69||7
1649414290000|2022-04-08 10:38:10|85.74|85.61|85.74|85.61|85.74|85.61|85.69|85.61|8
1649414300000|2022-04-08 10:38:20|85.69||85.74||85.74||85.69||19
1649414320000|2022-04-08 10:38:40||85.66||85.66||85.66||85.66|0
1649414340000|2022-04-08 10:39:00|85.69|85.61|85.74|85.66|85.74|85.66|85.69|85.61|17
1649414360000|2022-04-08 10:39:20|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|80
1649414400000|2022-04-08 10:40:00|85.74|85.66|85.69|85.61|85.74|85.66|85.69|85.61|38
1649414410000|2022-04-08 10:40:10|||||||||17
1649414430000|2022-04-08 10:40:30|85.74||85.69||85.74||85.69||0
1649414440000|2022-04-08 10:40:40|85.74||85.74||85.74||85.69||0
1649414450000|2022-04-08 10:40:50||85.66||85.66||85.66||85.66|0
1649414480000|2022-04-08 10:41:20|85.79||85.79||85.79||85.79||34
1649414500000|2022-04-08 10:41:40|85.74||85.74||85.74||85.74||0
1649414510000|2022-04-08 10:41:50|85.79|85.71|85.79|85.66|85.79|85.71|85.79|85.66|44
1649414520000|2022-04-08 10:42:00|85.74||85.74||85.74||85.74||0
1649414670000|2022-04-08 10:44:30|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|107
1649414680000|2022-04-08 10:44:40|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|39
1649414690000|2022-04-08 10:44:50|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|172
1649414720000|2022-04-08 10:45:20|||||||||113
1649414760000|2022-04-08 10:46:00||85.56||85.61||85.61||85.56|76
1649414800000|2022-04-08 10:46:40|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|127
1649414820000|2022-04-08 10:47:00|85.79||85.74||85.79||85.74||28
1649414830000|2022-04-08 10:47:10|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|1
1649414850000|2022-04-08 10:47:30||85.66||85.66||85.66||85.66|18
1649414870000|2022-04-08 10:47:50||85.71||85.71||85.71||85.71|0
1649414880000|2022-04-08 10:48:00|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|9
1649414890000|2022-04-08 10:48:10|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|26
1649414900000|2022-04-08 10:48:20|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|1
1649414970000|2022-04-08 10:49:30|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|317
1649415000000|2022-04-08 10:50:00|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|109
1649415060000|2022-04-08 10:51:00|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|71
1649415070000|2022-04-08 10:51:10|||||||||89
1649415080000|2022-04-08 10:51:20|85.84|85.76|85.89|85.76|85.89|85.76|85.84|85.76|160
1649415090000|2022-04-08 10:51:30||85.81||85.76||85.81||85.76|33
1649415110000|2022-04-08 10:51:50||85.81||85.81||85.81||85.81|0
1649415120000|2022-04-08 10:52:00|||||||||1
1649415210000|2022-04-08 10:53:30|85.94||85.94||85.94||85.94||17
1649415220000|2022-04-08 10:53:40|85.89||85.89||85.89||85.89||0
1649415250000|2022-04-08 10:54:10|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|35
1649415260000|2022-04-08 10:54:20|85.89||85.89||85.89||85.89||0
1649415270000|2022-04-08 10:54:30|85.84||85.89||85.89||85.84||0
1649415280000|2022-04-08 10:54:40|85.84||85.89||85.89||85.84||0
1649415290000|2022-04-08 10:54:50||85.81||85.81||85.81||85.81|0
1649415400000|2022-04-08 10:56:40|85.94||85.94||85.94||85.94||54
1649415410000|2022-04-08 10:56:50|85.89||85.89||85.89||85.89||0
1649415440000|2022-04-08 10:57:20|85.94||85.94||85.94||85.89||0
1649415450000|2022-04-08 10:57:30|85.89||85.89||85.89||85.89||0
1649415460000|2022-04-08 10:57:40|85.94||85.89||85.94||85.89||0
1649415470000|2022-04-08 10:57:50|85.94||85.94||85.94||85.94||0
1649415490000|2022-04-08 10:58:10||85.86||85.86||85.86||85.86|0
1649415510000|2022-04-08 10:58:30||85.81||85.81||85.81||85.81|37
1649415520000|2022-04-08 10:58:40||85.86||85.86||85.86||85.86|0
1649415530000|2022-04-08 10:58:50|||||||||100
1649415560000|2022-04-08 10:59:20|||||||||104
1649415580000|2022-04-08 10:59:40|85.89|85.81|85.94|85.81|85.94|85.81|85.89|85.81|37
1649415590000|2022-04-08 10:59:50||85.86||85.86||85.86||85.86|0
1649415660000|2022-04-08 11:01:00|85.89|85.81|85.94|85.86|85.94|85.86|85.89|85.81|52
1649415670000|2022-04-08 11:01:10||85.81||85.81||85.81||85.81|27
1649415680000|2022-04-08 11:01:20||85.86||85.86||85.86||85.86|0
1649415710000|2022-04-08 11:01:50|85.89|85.81|85.94|85.86|85.94|85.86|85.89|85.81|87
1649415730000|2022-04-08 11:02:10|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|17
1649415740000|2022-04-08 11:02:20|85.94||85.89||85.94||85.89||0
1649415750000|2022-04-08 11:02:30|85.94||85.94||85.94||85.89||0
1649415760000|2022-04-08 11:02:40|85.89||85.89||85.89||85.89||0
1649415770000|2022-04-08 11:02:50|85.94||85.94||85.94||85.89||0
1649415780000|2022-04-08 11:03:00||85.86||85.86||85.86||85.86|0
1649415790000|2022-04-08 11:03:10|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|16
1649415800000|2022-04-08 11:03:20|85.94||85.94||85.94||85.94||0
1649415810000|2022-04-08 11:03:30|85.89||85.89||85.89||85.89||0
1649415820000|2022-04-08 11:03:40|||||||||7
1649415840000|2022-04-08 11:04:00|85.94||85.89||85.94||85.89||1
1649415850000|2022-04-08 11:04:10|85.94||85.94||85.94||85.94||6
1649415890000|2022-04-08 11:04:50|85.89||85.89||85.89||85.89||0
1649415920000|2022-04-08 11:05:20|85.94||85.94||85.94||85.94||1
1649415930000|2022-04-08 11:05:30|85.89||85.89||85.94||85.89||0
1649415940000|2022-04-08 11:05:40|85.94||85.94||85.94||85.94||0
1649415950000|2022-04-08 11:05:50||85.86||85.86||85.86||85.86|0
1649416020000|2022-04-08 11:07:00|85.99||85.94||85.99||85.94||627
1649416070000|2022-04-08 11:07:50|85.99||85.99||85.99||85.99||0
1649416080000|2022-04-08 11:08:00||85.91||85.91||85.91||85.91|0
1649416120000|2022-04-08 11:08:40|||||||||35
1649416130000|2022-04-08 11:08:50|86.04||85.99||86.04||85.99||99
1649416140000|2022-04-08 11:09:00|86.04||86.04||86.04||86.04||0
1649416150000|2022-04-08 11:09:10|85.99||86.04||86.04||85.99||12
1649416160000|2022-04-08 11:09:20|85.99||85.99||85.99||85.99||0
1649416170000|2022-04-08 11:09:30|86.04||85.99||86.04||85.99||0
1649416200000|2022-04-08 11:10:00|86.04||86.04||86.04||85.99||4
1649416210000|2022-04-08 11:10:10|85.99|85.96|86.04|85.96|86.04|85.96|85.99|85.96|45
1649416250000|2022-04-08 11:10:50|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|110
1649416270000|2022-04-08 11:11:10|86.04||86.04||86.04||86.04||0
1649416280000|2022-04-08 11:11:20|85.99||85.99||85.99||85.99||0
1649416430000|2022-04-08 11:13:50|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|52
1649416460000|2022-04-08 11:14:20|85.89|85.81|85.94|85.86|85.94|85.86|85.89|85.81|41
1649416480000|2022-04-08 11:14:40|||||||||1
1649416490000|2022-04-08 11:14:50|85.99|85.91|85.94|85.86|85.99|85.91|85.94|85.86|75
1649416500000|2022-04-08 11:15:00|85.99||85.94||85.99||85.94||0
1649416510000|2022-04-08 11:15:10|85.99||85.99||85.99||85.99||1
1649416520000|2022-04-08 11:15:20|85.94||85.94||85.94||85.94||0
1649416530000|2022-04-08 11:15:30|||||||||45
1649416560000|2022-04-08 11:16:00|||||||||20
1649416580000|2022-04-08 11:16:20|||||||||14
1649416620000|2022-04-08 11:17:00|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|65
1649416630000|2022-04-08 11:17:10||85.86||85.91||85.91||85.86|109
1649416670000|2022-04-08 11:17:50|||||||||80
1649416710000|2022-04-08 11:18:30|||||||||256
1649416720000|2022-04-08 11:18:40|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|144
1649416730000|2022-04-08 11:18:50|||||||||37
1649416740000|2022-04-08 11:19:00|86.09|86.01|86.09|86.01|86.09|86.01|86.04|86.01|1188
1649416760000|2022-04-08 11:19:20|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|173
1649416770000|2022-04-08 11:19:30|86.09||86.09||86.09||86.09||53
1649416780000|2022-04-08 11:19:40|86.04|86.01|86.09|86.01|86.09|86.01|86.04|86.01|176
1649416820000|2022-04-08 11:20:20|||||||||320
1649416960000|2022-04-08 11:22:40|86.04|85.96|86.04|85.96|86.09|85.96|86.04|85.96|745
1649416970000|2022-04-08 11:22:50|86.09||86.09||86.09||86.09||0
1649416980000|2022-04-08 11:23:00||86.01||86.01||86.01||86.01|0
1649417070000|2022-04-08 11:24:30|||||||||706
1649417170000|2022-04-08 11:26:10|86.14||86.14||86.14||86.14||784
1649417180000|2022-04-08 11:26:20||86.06||86.06||86.06||86.06|28
1649417190000|2022-04-08 11:26:30|||||||||5
1649417220000|2022-04-08 11:27:00|||||||||1
1649417340000|2022-04-08 11:29:00|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|106
1649417380000|2022-04-08 11:29:40|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|95
1649417420000|2022-04-08 11:30:20|||||||||37
1649417470000|2022-04-08 11:31:10|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|37
1649417500000|2022-04-08 11:31:40|86.14|86.06|86.14|86.01|86.14|86.06|86.14|86.01|46
1649417510000|2022-04-08 11:31:50||86.06||86.06||86.06||86.06|0
1649417530000|2022-04-08 11:32:10|86.19||86.14||86.19||86.14||82
1649417570000|2022-04-08 11:32:50|86.19||86.19||86.19||86.19||0
1649417580000|2022-04-08 11:33:00||86.11||86.06||86.11||86.06|7
1649417590000|2022-04-08 11:33:10||86.11||86.11||86.11||86.11|0
1649417600000|2022-04-08 11:33:20|86.14|86.06|86.19|86.06|86.19|86.06|86.14|86.06|5
1649417620000|2022-04-08 11:33:40||86.11||86.11||86.11||86.11|0
1649417640000|2022-04-08 11:34:00|86.14|86.06|86.19|86.11|86.19|86.11|86.14|86.06|284
1649417650000|2022-04-08 11:34:10|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|50
1649417670000|2022-04-08 11:34:30|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|5
1649417730000|2022-04-08 11:35:30|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|24
1649417770000|2022-04-08 11:36:10||86.01||86.01||86.01||86.01|14
1649417780000|2022-04-08 11:36:20|86.09||86.14||86.14||86.09||0
1649417790000|2022-04-08 11:36:30|86.09||86.09||86.09||86.09||0
1649417800000|2022-04-08 11:36:40|86.14|86.06|86.14|86.01|86.14|86.06|86.14|86.01|2
1649417810000|2022-04-08 11:36:50||86.06||86.06||86.06||86.06|0
1649417860000|2022-04-08 11:37:40|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|18
1649417870000|2022-04-08 11:37:50|||||||||300
1649417880000|2022-04-08 11:38:00|||||||||200
1649417910000|2022-04-08 11:38:30|86.14||86.14||86.14||86.14||1
1649417920000|2022-04-08 11:38:40|86.09||86.09||86.09||86.09||0
1649417970000|2022-04-08 11:39:30||85.96||85.96||85.96||85.96|10
1649417980000|2022-04-08 11:39:40|86.04||86.04||86.04||86.04||0
1649417990000|2022-04-08 11:39:50|86.09|86.01|86.09|86.01|86.09|86.01|86.04|86.01|10005
1649418040000|2022-04-08 11:40:40|86.14||86.14||86.14||86.14||0
1649418060000|2022-04-08 11:41:00|86.09||86.09||86.09||86.09||0
1649418080000|2022-04-08 11:41:20|86.14||86.09||86.14||86.09||0
1649418100000|2022-04-08 11:41:40|||||||||1
1649418110000|2022-04-08 11:41:50|86.14||86.14||86.14||86.14||1
1649418120000|2022-04-08 11:42:00||86.06||86.06||86.06||86.06|0
1649418130000|2022-04-08 11:42:10|||||||||128
1649418180000|2022-04-08 11:43:00|86.19|86.11|86.19|86.06|86.19|86.11|86.19|86.06|55
1649418190000|2022-04-08 11:43:10|86.14||86.14||86.19||86.14||52
1649418220000|2022-04-08 11:43:40|||||||||34
1649418360000|2022-04-08 11:46:00|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|62
1649418370000|2022-04-08 11:46:10|||||||||40
1649418390000|2022-04-08 11:46:30|||||||||1
1649418400000|2022-04-08 11:46:40|||||||||4
1649418420000|2022-04-08 11:47:00|86.24||86.24||86.24||86.24||24
1649418440000|2022-04-08 11:47:20||86.16||86.16||86.16||86.16|2
1649418450000|2022-04-08 11:47:30|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|36
1649418470000|2022-04-08 11:47:50|||||||||10
1649418510000|2022-04-08 11:48:30|||||||||7
1649418520000|2022-04-08 11:48:40|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|32
1649418530000|2022-04-08 11:48:50|||||||||1
1649418540000|2022-04-08 11:49:00|||||||||18
1649418600000|2022-04-08 11:50:00|86.19||86.19||86.19||86.19||1
1649418610000|2022-04-08 11:50:10|86.14||86.14||86.14||86.14||0
1649418650000|2022-04-08 11:50:50|||||||||11
1649418680000|2022-04-08 11:51:20|86.19||86.19||86.19||86.19||1
1649418700000|2022-04-08 11:51:40|86.14||86.14||86.14||86.14||0
1649418730000|2022-04-08 11:52:10|||||||||50
1649418750000|2022-04-08 11:52:30|||||||||100
1649418790000|2022-04-08 11:53:10||86.01||86.01||86.01||86.01|14
1649418800000|2022-04-08 11:53:20|86.09||86.09||86.09||86.09||0
1649418810000|2022-04-08 11:53:30|86.14||86.09||86.14||86.09||0
1649418840000|2022-04-08 11:54:00|86.14||86.14||86.14||86.14||1485
1649418860000|2022-04-08 11:54:20||86.06||86.06||86.06||86.06|15
1649418870000|2022-04-08 11:54:30|||||||||2
1649418980000|2022-04-08 11:56:20|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|70
1649419000000|2022-04-08 11:56:40|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|13
1649419010000|2022-04-08 11:56:50|86.09||86.04||86.09||86.04||0
1649419030000|2022-04-08 11:57:10|86.09||86.09||86.09||86.09||0
1649419050000|2022-04-08 11:57:30||86.01||86.01||86.01||86.01|2
1649419060000|2022-04-08 11:57:40|86.04|85.96|86.09|85.96|86.09|85.96|86.04|85.96|3
1649419070000|2022-04-08 11:57:50|86.04||86.04||86.04||86.04||0
1649419100000|2022-04-08 11:58:20||85.91||85.91||85.91||85.91|11
1649419110000|2022-04-08 11:58:30|85.99||85.99||85.99||85.99||0
1649419160000|2022-04-08 11:59:20|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|31
1649419180000|2022-04-08 11:59:40|||||||||1
1649419200000|2022-04-08 12:00:00|86.09||86.09||86.09||86.09||7
1649419210000|2022-04-08 12:00:10|86.04||86.04||86.04||86.04||0
1649419220000|2022-04-08 12:00:20|86.09||86.04||86.09||86.04||0
1649419250000|2022-04-08 12:00:50|86.09||86.04||86.09||86.04||0
1649419260000|2022-04-08 12:01:00|86.09||86.09||86.09||86.09||0
1649419280000|2022-04-08 12:01:20|86.04||86.04||86.04||86.04||0
1649419290000|2022-04-08 12:01:30|86.09||86.09||86.09||86.09||0
1649419320000|2022-04-08 12:02:00|86.04|86.01|86.04|85.96|86.09|86.01|86.04|85.96|4
1649419360000|2022-04-08 12:02:40|||||||||3
1649419400000|2022-04-08 12:03:20|85.99|85.91|86.04|85.91|86.04|85.91|85.99|85.91|34
1649419410000|2022-04-08 12:03:30||85.96||85.96||85.96||85.96|0
1649419420000|2022-04-08 12:03:40|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|3
1649419430000|2022-04-08 12:03:50|86.04|85.96|85.99|85.91|86.04|85.96|85.99|85.91|13
1649419460000|2022-04-08 12:04:20||85.86||85.91||85.91||85.86|3
1649419510000|2022-04-08 12:05:10|86.04||85.99||86.04||85.99||0
1649419540000|2022-04-08 12:05:40||85.86||85.86||85.86||85.86|3
1649419550000|2022-04-08 12:05:50||85.91||85.91||85.91||85.91|1
1649419570000|2022-04-08 12:06:10|||||||||100
1649419650000|2022-04-08 12:07:30|||||||||30
1649419660000|2022-04-08 12:07:40||85.86||85.86||85.86||85.86|27
1649419670000|2022-04-08 12:07:50||85.91||85.91||85.91||85.91|0
1649419700000|2022-04-08 12:08:20||85.86||85.86||85.86||85.86|9
1649419710000|2022-04-08 12:08:30|85.94||85.94||85.99||85.94||0
1649419720000|2022-04-08 12:08:40|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|11
1649419780000|2022-04-08 12:09:40|||||||||1
1649419840000|2022-04-08 12:10:40|86.04|85.96|85.99|85.91|86.04|85.96|85.99|85.91|118
1649419850000|2022-04-08 12:10:50|86.04||86.04||86.04||86.04||0
1649419860000|2022-04-08 12:11:00|85.99|85.86|85.94|85.86|85.99|85.86|85.94|85.86|53
1649419870000|2022-04-08 12:11:10|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|0
1649419880000|2022-04-08 12:11:20|85.94|85.86|85.99|85.86|85.99|85.86|85.94|85.86|92
1649419890000|2022-04-08 12:11:30|85.94||85.99||85.99||85.94||0
1649419900000|2022-04-08 12:11:40|85.94||85.94||85.94||85.94||0
1649419910000|2022-04-08 12:11:50|85.99||85.99||85.99||85.99||0
1649419920000|2022-04-08 12:12:00|85.94||85.99||85.99||85.94||0
1649419940000|2022-04-08 12:12:20||85.91||85.91||85.91||85.91|0
1649419960000|2022-04-08 12:12:40|||||||||2
1649419980000|2022-04-08 12:13:00|86.04||85.99||86.04||85.99||199
1649419990000|2022-04-08 12:13:10|||||||||30
1649420080000|2022-04-08 12:14:40|85.94|85.86|85.99|85.86|85.99|85.86|85.94|85.86|84
1649420090000|2022-04-08 12:14:50||85.91||85.91||85.91||85.91|0
1649420100000|2022-04-08 12:15:00|||||||||100
1649420190000|2022-04-08 12:16:30|||||||||96
1649420240000|2022-04-08 12:17:20|86.04||85.99||86.04||85.99||51
1649420250000|2022-04-08 12:17:30|86.04||86.04||86.04||86.04||0
1649420260000|2022-04-08 12:17:40|85.99||85.99||86.04||85.99||0
1649420310000|2022-04-08 12:18:30|86.04||85.99||86.04||85.99||92
1649420360000|2022-04-08 12:19:20|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|66
1649420380000|2022-04-08 12:19:40|85.99||85.94||85.99||85.94||23
1649420400000|2022-04-08 12:20:00|85.84|85.76|85.89|85.76|85.89|85.76|85.84|85.76|1091
1649420410000|2022-04-08 12:20:10|85.84|85.81|85.89|85.81|85.89|85.81|85.84|85.76|64
1649420560000|2022-04-08 12:22:40|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|41
1649420570000|2022-04-08 12:22:50||85.81||85.81||85.81||85.81|33
1649420580000|2022-04-08 12:23:00||85.86||85.86||85.86||85.86|0
1649420630000|2022-04-08 12:23:50|85.99||85.94||85.99||85.94||20
1649420640000|2022-04-08 12:24:00|85.99|85.91|85.99|85.91|85.99|85.91|85.94|85.91|1
1649420660000|2022-04-08 12:24:20|86.04||85.99||86.04||85.99||5
1649420710000|2022-04-08 12:25:10||85.86||85.86||85.86||85.86|53
1649420720000|2022-04-08 12:25:20||85.91||85.91||85.91||85.91|0
1649420840000|2022-04-08 12:27:20|86.04|85.96|85.99|85.91|86.04|85.96|85.99|85.91|91
1649420850000|2022-04-08 12:27:30|86.04||86.04||86.04||86.04||0
1649420860000|2022-04-08 12:27:40|85.99||85.99||85.99||85.99||0
1649420870000|2022-04-08 12:27:50|86.04|85.96|86.04|85.96|86.04|85.96|85.99|85.96|54
1649420890000|2022-04-08 12:28:10||85.91||85.91||85.91||85.91|42
1649420910000|2022-04-08 12:28:30||85.96||85.96||85.96||85.96|0
1649420950000|2022-04-08 12:29:10|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|34
1649420970000|2022-04-08 12:29:30|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|46
1649421030000|2022-04-08 12:30:30||85.81||85.81||85.81||85.81|33
1649421050000|2022-04-08 12:30:50||85.86||85.86||85.86||85.86|158
1649421120000|2022-04-08 12:32:00|85.89|85.81|85.84|85.71|85.94|85.81|85.84|85.71|435
1649421130000|2022-04-08 12:32:10|85.89|85.76|85.84|85.76|85.89|85.81|85.84|85.76|65
1649421150000|2022-04-08 12:32:30|85.89|85.81|85.89|85.76|85.89|85.81|85.89|85.76|32
1649421160000|2022-04-08 12:32:40|85.84||85.84||85.89||85.84||4
1649421180000|2022-04-08 12:33:00|85.89|85.81|85.84|85.76|85.89|85.81|85.84|85.76|65
1649421200000|2022-04-08 12:33:20|85.89|85.81|85.89|85.76|85.89|85.81|85.84|85.76|28
1649421210000|2022-04-08 12:33:30|85.84|85.81|85.89|85.81|85.89|85.81|85.84|85.76|56
1649421240000|2022-04-08 12:34:00||85.76||85.76||85.76||85.76|44
1649421250000|2022-04-08 12:34:10||85.81||85.81||85.81||85.81|0
1649421290000|2022-04-08 12:34:50|85.84|85.76|85.89|85.76|85.89|85.76|85.84|85.76|60
1649421300000|2022-04-08 12:35:00|85.84||85.84||85.89||85.84||0
1649421310000|2022-04-08 12:35:10|||||||||1
1649421320000|2022-04-08 12:35:20|85.79|85.71|85.79|85.71|85.84|85.71|85.79|85.71|12
1649421330000|2022-04-08 12:35:30|85.84||85.84||85.84||85.84||2
1649421340000|2022-04-08 12:35:40||85.76||85.71||85.76||85.71|1
1649421350000|2022-04-08 12:35:50|85.79|85.76|85.79|85.71|85.79|85.76|85.79|85.71|51
1649421380000|2022-04-08 12:36:20|||||||||251
1649421390000|2022-04-08 12:36:30|85.74|85.66|85.74|85.66|85.79|85.66|85.74|85.66|24
1649421400000|2022-04-08 12:36:40|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|1
1649421420000|2022-04-08 12:37:00|||||||||257
1649421440000|2022-04-08 12:37:20|85.74|85.61|85.74|85.66|85.74|85.66|85.74|85.61|869
1649421450000|2022-04-08 12:37:30|85.79||85.79||85.79||85.74||88
1649421460000|2022-04-08 12:37:40|85.74|85.71|85.79|85.71|85.79|85.71|85.74|85.71|62
1649421520000|2022-04-08 12:38:40|||||||||136
1649421560000|2022-04-08 12:39:20|85.74|85.66|85.79|85.71|85.79|85.71|85.74|85.66|53
1649421610000|2022-04-08 12:40:10||85.66||85.71||85.71||85.66|29
1649421650000|2022-04-08 12:40:50|||||||||95
1649421680000|2022-04-08 12:41:20|85.74|85.66|85.79|85.71|85.79|85.71|85.74|85.66|121
1649421700000|2022-04-08 12:41:40|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|122
1649421720000|2022-04-08 12:42:00|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|412
1649421790000|2022-04-08 12:43:10|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|195
1649421800000|2022-04-08 12:43:20|85.79||85.79||85.79||85.79||10
1649421810000|2022-04-08 12:43:30|85.74||85.74||85.74||85.74||0
1649421840000|2022-04-08 12:44:00|85.69|85.61|85.69|85.61|85.74|85.66|85.69|85.61|125
1649421850000|2022-04-08 12:44:10|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|5
1649421890000|2022-04-08 12:44:50|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|59
1649421940000|2022-04-08 12:45:40|||||||||100
1649421950000|2022-04-08 12:45:50|||||||||50
1649421960000|2022-04-08 12:46:00|||||||||28
1649421990000|2022-04-08 12:46:30|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|270
1649422010000|2022-04-08 12:46:50||85.71||85.71||85.71||85.71|97
1649422020000|2022-04-08 12:47:00|85.79|85.66|85.79|85.66|85.79|85.66|85.79|85.66|40
1649422030000|2022-04-08 12:47:10||85.71||85.71||85.71||85.71|0
1649422080000|2022-04-08 12:48:00|85.74|85.66|85.79|85.71|85.79|85.71|85.74|85.66|36
1649422100000|2022-04-08 12:48:20|85.74|85.66|85.79|85.66|85.79|85.66|85.74|85.66|44
1649422110000|2022-04-08 12:48:30||85.71||85.71||85.71||85.71|0
1649422120000|2022-04-08 12:48:40|85.74|85.66|85.79|85.66|85.79|85.66|85.74|85.66|41
1649422140000|2022-04-08 12:49:00|85.74||85.79||85.79||85.74||16
1649422150000|2022-04-08 12:49:10||85.71||85.71||85.71||85.71|0
1649422190000|2022-04-08 12:49:50|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|176
1649422210000|2022-04-08 12:50:10|85.69|85.61|85.74|85.61|85.74|85.61|85.69|85.61|412
1649422230000|2022-04-08 12:50:30|85.69|85.66|85.69|85.61|85.69|85.66|85.69|85.61|110
1649422260000|2022-04-08 12:51:00|||||||||371
1649422280000|2022-04-08 12:51:20||85.56||85.56||85.56||85.56|71
1649422300000|2022-04-08 12:51:40|85.64||85.64||85.64||85.64||5
1649422310000|2022-04-08 12:51:50|85.69||85.69||85.69||85.69||0
1649422320000|2022-04-08 12:52:00|85.64|85.61|85.64|85.56|85.64|85.61|85.64|85.56|126
1649422330000|2022-04-08 12:52:10|85.69||85.69||85.69||85.69||50
1649422350000|2022-04-08 12:52:30||85.61||85.61||85.61||85.61|0
1649422370000|2022-04-08 12:52:50|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|300
1649422380000|2022-04-08 12:53:00|||||||||15
1649422390000|2022-04-08 12:53:10|||||||||84
1649422400000|2022-04-08 12:53:20|||||||||33
1649422420000|2022-04-08 12:53:40|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|151
1649422430000|2022-04-08 12:53:50|||||||||290
1649422450000|2022-04-08 12:54:10|||||||||645
1649422470000|2022-04-08 12:54:30|||||||||1
1649422480000|2022-04-08 12:54:40|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|136
1649422500000|2022-04-08 12:55:00||85.51||85.51||85.51||85.51|35
1649422510000|2022-04-08 12:55:10||85.56||85.56||85.56||85.56|0
1649422570000|2022-04-08 12:56:10|||||||||200
1649422650000|2022-04-08 12:57:30|||||||||24
1649422660000|2022-04-08 12:57:40|85.69||85.64||85.69||85.64||40
1649422690000|2022-04-08 12:58:10|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|63
1649422700000|2022-04-08 12:58:20|85.64||85.64||85.64||85.64||0
1649422730000|2022-04-08 12:58:50||85.56||85.56||85.56||85.56|1
1649422760000|2022-04-08 12:59:20|85.69||85.64||85.69||85.64||38
1649422790000|2022-04-08 12:59:50|||||||||30
1649422860000|2022-04-08 13:01:00||85.51||85.51||85.51||85.51|108
1649422870000|2022-04-08 13:01:10||85.56||85.56||85.56||85.56|0
1649422880000|2022-04-08 13:01:20|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|57
1649422890000|2022-04-08 13:01:30|85.64||85.64||85.64||85.59||13
1649422900000|2022-04-08 13:01:40|85.59||85.59||85.59||85.59||0
1649422940000|2022-04-08 13:02:20|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|69
1649422950000|2022-04-08 13:02:30|85.49|85.41|85.44|85.36|85.54|85.41|85.44|85.36|165
1649422960000|2022-04-08 13:02:40|85.49|85.41|85.44|85.36|85.49|85.41|85.44|85.36|351
1649422970000|2022-04-08 13:02:50|||||||||12
1649422980000|2022-04-08 13:03:00|||||||||8
1649423000000|2022-04-08 13:03:20|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.36|166
1649423010000|2022-04-08 13:03:30||85.36||85.36||85.36||85.36|26
1649423020000|2022-04-08 13:03:40|85.44|85.41|85.44|85.36|85.44|85.41|85.44|85.36|83
1649423030000|2022-04-08 13:03:50|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|76
1649423040000|2022-04-08 13:04:00|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|26
1649423050000|2022-04-08 13:04:10||85.31||85.36||85.36||85.31|35
1649423080000|2022-04-08 13:04:40|85.49||85.44||85.49||85.44||2
1649423100000|2022-04-08 13:05:00|85.49||85.44||85.49||85.44||6
1649423110000|2022-04-08 13:05:10|85.49||85.44||85.49||85.44||10
1649423120000|2022-04-08 13:05:20|||||||||125
1649423130000|2022-04-08 13:05:30||85.31||85.36||85.36||85.31|6
1649423140000|2022-04-08 13:05:40|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|118
1649423150000|2022-04-08 13:05:50|85.34|85.26|85.34|85.26|85.39|85.26|85.34|85.26|51
1649423160000|2022-04-08 13:06:00|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.26|75
1649423190000|2022-04-08 13:06:30|85.34|85.26|85.39|85.26|85.39|85.26|85.34|85.26|28
1649423200000|2022-04-08 13:06:40||85.31||85.26||85.31||85.26|5
1649423210000|2022-04-08 13:06:50|85.34||85.34||85.39||85.34||7
1649423230000|2022-04-08 13:07:10|85.39|85.31|85.39|85.26|85.39|85.31|85.34|85.26|172
1649423240000|2022-04-08 13:07:20|85.34|85.31|85.39|85.31|85.39|85.31|85.34|85.31|17
1649423250000|2022-04-08 13:07:30|||||||||3
1649423260000|2022-04-08 13:07:40|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|23
1649423270000|2022-04-08 13:07:50|||||||||17
1649423280000|2022-04-08 13:08:00|85.39|85.31|85.39|85.26|85.39|85.31|85.34|85.26|45
1649423290000|2022-04-08 13:08:10||85.31||85.31||85.31||85.31|0
1649423300000|2022-04-08 13:08:20|||||||||100
1649423310000|2022-04-08 13:08:30|85.44|85.36|85.39|85.31|85.44|85.36|85.39|85.31|136
1649423320000|2022-04-08 13:08:40|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|23
1649423330000|2022-04-08 13:08:50|85.39|85.31|85.39|85.31|85.44|85.31|85.39|85.31|7
1649423340000|2022-04-08 13:09:00|85.44|85.36|85.39|85.31|85.44|85.36|85.39|85.31|154
1649423370000|2022-04-08 13:09:30|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|12
1649423380000|2022-04-08 13:09:40|||||||||45
1649423390000|2022-04-08 13:09:50|85.39|85.31|85.44|85.31|85.44|85.31|85.39|85.31|9
1649423400000|2022-04-08 13:10:00|85.39|85.36|85.39|85.31|85.39|85.36|85.39|85.31|4
1649423410000|2022-04-08 13:10:10|||||||||5
1649423420000|2022-04-08 13:10:20|85.44||85.39||85.44||85.39||1
1649423430000|2022-04-08 13:10:30|85.44|85.36|85.44|85.36|85.44|85.36|85.39|85.36|30
1649423450000|2022-04-08 13:10:50||85.31||85.31||85.31||85.31|7
1649423460000|2022-04-08 13:11:00|85.39|85.36|85.44|85.36|85.44|85.36|85.39|85.36|41
1649423510000|2022-04-08 13:11:50|||||||||100
1649423520000|2022-04-08 13:12:00|||||||||1
1649423530000|2022-04-08 13:12:10|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|290
1649423540000|2022-04-08 13:12:20|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|20
1649423550000|2022-04-08 13:12:30|85.39|85.31|85.44|85.36|85.44|85.36|85.39|85.31|284
1649423590000|2022-04-08 13:13:10|||||||||50
1649423610000|2022-04-08 13:13:30|85.49|85.41|85.44|85.36|85.49|85.41|85.44|85.36|13
1649423640000|2022-04-08 13:14:00|85.49|85.41|85.44|85.36|85.49|85.41|85.44|85.36|47
1649423650000|2022-04-08 13:14:10|85.39|85.31|85.44|85.31|85.44|85.31|85.39|85.31|43
1649423660000|2022-04-08 13:14:20|85.39||85.44||85.44||85.39||11
1649423670000|2022-04-08 13:14:30||85.36||85.36||85.36||85.36|0
1649423700000|2022-04-08 13:15:00|||||||||27
1649423710000|2022-04-08 13:15:10|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|48
1649423730000|2022-04-08 13:15:30||85.26||85.26||85.26||85.26|12
1649423740000|2022-04-08 13:15:40||85.31||85.31||85.31||85.31|0
1649423750000|2022-04-08 13:15:50|85.44||85.44||85.44||85.44||67
1649423760000|2022-04-08 13:16:00|85.39||85.39||85.39||85.39||0
1649423780000|2022-04-08 13:16:20|85.44|85.36|85.44|85.36|85.44|85.36|85.39|85.36|0
1649423790000|2022-04-08 13:16:30|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|4
1649423830000|2022-04-08 13:17:10|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|26
1649423840000|2022-04-08 13:17:20|||||||||6
1649423870000|2022-04-08 13:17:50|85.39|85.31|85.44|85.36|85.44|85.36|85.39|85.31|79
1649423910000|2022-04-08 13:18:30|||||||||5
1649423920000|2022-04-08 13:18:40|85.49||85.44||85.49||85.44||105
1649423940000|2022-04-08 13:19:00||85.31||85.31||85.31||85.31|15
1649423950000|2022-04-08 13:19:10||85.36||85.36||85.36||85.36|0
1649424050000|2022-04-08 13:20:50|||||||||122
1649424110000|2022-04-08 13:21:50|||||||||352
1649424120000|2022-04-08 13:22:00||85.31||85.31||85.31||85.31|20
1649424130000|2022-04-08 13:22:10|85.39||85.39||85.44||85.39||7
1649424140000|2022-04-08 13:22:20||85.26||85.26||85.26||85.26|4
1649424150000|2022-04-08 13:22:30||85.31||85.31||85.31||85.31|5
1649424190000|2022-04-08 13:23:10|||||||||7
1649424200000|2022-04-08 13:23:20|85.44||85.44||85.44||85.44||74
1649424210000|2022-04-08 13:23:30|85.39||85.39||85.39||85.39||0
1649424220000|2022-04-08 13:23:40||85.26||85.26||85.26||85.26|26
1649424230000|2022-04-08 13:23:50||85.31||85.26||85.31||85.26|15
1649424240000|2022-04-08 13:24:00||85.31||85.31||85.31||85.26|8
1649424250000|2022-04-08 13:24:10||85.26||85.31||85.31||85.26|48
1649424300000|2022-04-08 13:25:00|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|32
1649424330000|2022-04-08 13:25:30|85.39||85.39||85.39||85.39||151
1649424350000|2022-04-08 13:25:50|85.34|85.21|85.29|85.21|85.34|85.21|85.29|85.21|53
1649424360000|2022-04-08 13:26:00|85.34||85.29||85.34||85.29||6
1649424460000|2022-04-08 13:27:40|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|253
1649424470000|2022-04-08 13:27:50|||||||||3
1649424480000|2022-04-08 13:28:00|||||||||35
1649424490000|2022-04-08 13:28:10|||||||||7
1649424500000|2022-04-08 13:28:20|85.19|85.11|85.24|85.11|85.24|85.11|85.19|85.11|69
1649424510000|2022-04-08 13:28:30|85.19|85.16|85.19|85.11|85.24|85.16|85.19|85.11|39
1649424520000|2022-04-08 13:28:40|||||||||7
1649424530000|2022-04-08 13:28:50|85.24|85.16|85.24|85.11|85.24|85.16|85.19|85.11|239
1649424540000|2022-04-08 13:29:00||85.16||85.16||85.16||85.16|0
1649424550000|2022-04-08 13:29:10|85.29||85.24||85.29||85.24||31
1649424560000|2022-04-08 13:29:20|85.29||85.29||85.29||85.29||16
1649424570000|2022-04-08 13:29:30|85.24||85.24||85.24||85.24||0
1649424580000|2022-04-08 13:29:40|85.29||85.29||85.29||85.29||9
1649424590000|2022-04-08 13:29:50||85.21||85.21||85.21||85.21|0
1649424600000|2022-04-08 13:30:00|85.34|85.26|85.39|85.31|85.39|85.31|85.34|85.21|334
1649424610000|2022-04-08 13:30:10|85.34|85.26|85.34|85.26|85.39|85.31|85.34|85.26|71
1649424620000|2022-04-08 13:30:20|85.39|85.31|85.34|85.26|85.39|85.31|85.34|85.26|13
1649424630000|2022-04-08 13:30:30|85.39|85.31|85.44|85.36|85.44|85.36|85.39|85.31|9
1649424640000|2022-04-08 13:30:40|85.39|85.31|85.39|85.31|85.39|85.31|85.34|85.26|106
1649424650000|2022-04-08 13:30:50|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|160
1649424660000|2022-04-08 13:31:00|||||||||1
1649424670000|2022-04-08 13:31:10|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|15
1649424680000|2022-04-08 13:31:20|85.34|85.26|85.39|85.31|85.39|85.31|85.34|85.26|3
1649424690000|2022-04-08 13:31:30|85.34|85.26|85.39|85.31|85.39|85.31|85.34|85.26|156
1649424700000|2022-04-08 13:31:40|85.34|85.26|85.34|85.26|85.39|85.31|85.34|85.26|63
1649424720000|2022-04-08 13:32:00|85.39||85.39||85.39||85.39||24
1649424730000|2022-04-08 13:32:10|85.34|85.31|85.39|85.31|85.39|85.31|85.34|85.26|8
1649424740000|2022-04-08 13:32:20|85.34|85.26|85.39|85.26|85.39|85.26|85.34|85.26|97
1649424750000|2022-04-08 13:32:30|85.34|85.31|85.34|85.26|85.39|85.31|85.34|85.26|11
1649424760000|2022-04-08 13:32:40|85.39|85.31|85.39|85.26|85.39|85.31|85.34|85.26|20
1649424770000|2022-04-08 13:32:50|85.34|85.31|85.44|85.31|85.44|85.31|85.34|85.31|1
1649424780000|2022-04-08 13:33:00|85.39||85.39||85.44||85.39||0
1649424800000|2022-04-08 13:33:20|85.34|85.26|85.34|85.26|85.39|85.26|85.34|85.26|8
1649424810000|2022-04-08 13:33:30|85.39|85.21|85.29|85.21|85.39|85.21|85.29|85.21|45
1649424830000|2022-04-08 13:33:50|85.24|85.16|85.29|85.21|85.29|85.21|85.24|85.16|42
1649424850000|2022-04-08 13:34:10|85.34||85.29||85.34||85.29||65
1649424860000|2022-04-08 13:34:20|85.34|85.26|85.34|85.21|85.34|85.26|85.34|85.21|43
1649424870000|2022-04-08 13:34:30|85.29|85.26|85.34|85.26|85.34|85.26|85.29|85.21|18
1649424880000|2022-04-08 13:34:40|85.29|85.21|85.34|85.26|85.34|85.26|85.29|85.21|14
1649424900000|2022-04-08 13:35:00||85.21||85.26||85.26||85.21|19
1649424910000|2022-04-08 13:35:10|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|4
1649424920000|2022-04-08 13:35:20||85.16||85.16||85.16||85.16|8
1649424930000|2022-04-08 13:35:30|85.34|85.21|85.34|85.26|85.34|85.26|85.29|85.21|83
1649424950000|2022-04-08 13:35:50|85.39||85.39||85.39||85.39||51
1649424960000|2022-04-08 13:36:00|85.34|85.21|85.29|85.21|85.34|85.21|85.29|85.21|9
1649424970000|2022-04-08 13:36:10|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|2
1649424980000|2022-04-08 13:36:20||85.21||85.21||85.21||85.21|7
1649424990000|2022-04-08 13:36:30|85.29||85.34||85.34||85.29||1
1649425000000|2022-04-08 13:36:40|85.39|85.26|85.34|85.26|85.39|85.26|85.34|85.26|2
1649425020000|2022-04-08 13:37:00|85.39|85.31|85.34|85.26|85.39|85.31|85.34|85.26|4
1649425050000|2022-04-08 13:37:30||85.21||85.26||85.26||85.21|16
1649425060000|2022-04-08 13:37:40||85.21||85.26||85.26||85.21|15
1649425070000|2022-04-08 13:37:50|85.39||85.34||85.39||85.34||28
1649425080000|2022-04-08 13:38:00|85.39|85.31|85.39|85.31|85.44|85.36|85.39|85.31|23
1649425090000|2022-04-08 13:38:10|85.44|85.26|85.39|85.31|85.44|85.31|85.34|85.26|18
1649425100000|2022-04-08 13:38:20|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|14
1649425110000|2022-04-08 13:38:30|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|13
1649425120000|2022-04-08 13:38:40|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|16
1649425130000|2022-04-08 13:38:50||85.21||85.26||85.26||85.21|15
1649425140000|2022-04-08 13:39:00|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|38
1649425150000|2022-04-08 13:39:10|85.34|85.26|85.34|85.26|85.39|85.26|85.34|85.26|14
1649425160000|2022-04-08 13:39:20|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|4
1649425170000|2022-04-08 13:39:30|85.34|85.26|85.39|85.26|85.39|85.31|85.34|85.26|22
1649425180000|2022-04-08 13:39:40|85.34|85.31|85.39|85.31|85.39|85.31|85.34|85.31|13
1649425190000|2022-04-08 13:39:50|||||||||34
1649425200000|2022-04-08 13:40:00|85.34|85.26|85.39|85.31|85.39|85.31|85.34|85.26|25
1649425210000|2022-04-08 13:40:10|85.34|85.26|85.39|85.31|85.39|85.31|85.34|85.26|21
1649425240000|2022-04-08 13:40:40|||||||||21
1649425260000|2022-04-08 13:41:00|||||||||3
1649425270000|2022-04-08 13:41:10||85.26||85.31||85.31||85.26|685
1649425280000|2022-04-08 13:41:20|85.34|85.26|85.39|85.31|85.39|85.31|85.34|85.26|335
1649425290000|2022-04-08 13:41:30|85.44|85.36|85.39|85.31|85.44|85.36|85.39|85.31|48
1649425300000|2022-04-08 13:41:40|85.44||85.39||85.44||85.39||241
1649425320000|2022-04-08 13:42:00|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|4
1649425330000|2022-04-08 13:42:10||85.31||85.36||85.36||85.31|6
1649425340000|2022-04-08 13:42:20|85.39|85.31|85.44|85.36|85.44|85.36|85.39|85.31|3
1649425360000|2022-04-08 13:42:40|||||||||4
1649425370000|2022-04-08 13:42:50|85.49|85.41|85.49|85.41|85.49|85.41|85.44|85.36|42
1649425380000|2022-04-08 13:43:00|85.44|85.36|85.49|85.36|85.49|85.41|85.44|85.36|225
1649425390000|2022-04-08 13:43:10|85.44|85.41|85.44|85.36|85.44|85.41|85.44|85.36|464
1649425400000|2022-04-08 13:43:20|85.39|85.31|85.39|85.31|85.44|85.36|85.39|85.31|70
1649425420000|2022-04-08 13:43:40||85.26||85.31||85.31||85.26|4
1649425440000|2022-04-08 13:44:00|||||||||1
1649425470000|2022-04-08 13:44:30|85.44|85.26|85.34|85.26|85.44|85.26|85.34|85.26|824
1649425480000|2022-04-08 13:44:40|||||||||54
1649425490000|2022-04-08 13:44:50|85.29|85.21|85.34|85.21|85.34|85.21|85.29|85.21|59
1649425500000|2022-04-08 13:45:00|85.29|85.26|85.34|85.26|85.34|85.26|85.29|85.21|22
1649425510000|2022-04-08 13:45:10|85.29|85.21|85.34|85.26|85.34|85.26|85.29|85.21|52
1649425530000|2022-04-08 13:45:30|85.39|85.31|85.44|85.36|85.44|85.36|85.39|85.31|30
1649425540000|2022-04-08 13:45:40|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|2
1649425550000|2022-04-08 13:45:50|85.44|85.36|85.44|85.31|85.44|85.36|85.39|85.31|9
1649425560000|2022-04-08 13:46:00|85.39|85.36|85.39|85.31|85.39|85.36|85.39|85.31|6
1649425580000|2022-04-08 13:46:20|85.44|85.36|85.39|85.31|85.44|85.36|85.39|85.31|75
1649425590000|2022-04-08 13:46:30|85.44|85.36|85.44|85.31|85.44|85.36|85.44|85.31|54
1649425600000|2022-04-08 13:46:40|85.39||85.39||85.39||85.39||0
1649425630000|2022-04-08 13:47:10|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|195
1649425640000|2022-04-08 13:47:20|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|52
1649425650000|2022-04-08 13:47:30|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.21|901
1649425660000|2022-04-08 13:47:40||85.21||85.26||85.26||85.21|404
1649425670000|2022-04-08 13:47:50|85.39|85.31|85.34|85.26|85.39|85.31|85.34|85.26|94
1649425680000|2022-04-08 13:48:00|85.39|85.31|85.34|85.26|85.39|85.31|85.34|85.26|17
1649425690000|2022-04-08 13:48:10|85.39|85.31|85.39|85.26|85.39|85.31|85.34|85.26|67
1649425700000|2022-04-08 13:48:20|85.34||85.34||85.39||85.34||1
1649425710000|2022-04-08 13:48:30|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|67
1649425720000|2022-04-08 13:48:40|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|51
1649425730000|2022-04-08 13:48:50|85.39|85.31|85.34|85.26|85.39|85.31|85.34|85.26|70
1649425740000|2022-04-08 13:49:00|85.39|85.31|85.34|85.26|85.39|85.31|85.34|85.26|26
1649425760000|2022-04-08 13:49:20|||||||||51
1649425770000|2022-04-08 13:49:30|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|47
1649425790000|2022-04-08 13:49:50|||||||||24
1649425810000|2022-04-08 13:50:10|||||||||12
1649425840000|2022-04-08 13:50:40|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|5
1649425870000|2022-04-08 13:51:10|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|13
1649425890000|2022-04-08 13:51:30|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|105
1649425900000|2022-04-08 13:51:40|85.49||85.49||85.49||85.49||111
1649425910000|2022-04-08 13:51:50|85.44|85.41|85.49|85.41|85.49|85.41|85.44|85.36|10
1649425920000|2022-04-08 13:52:00|||||||||9
1649425940000|2022-04-08 13:52:20|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|178
1649425950000|2022-04-08 13:52:30|85.49||85.44||85.49||85.44||77
1649425970000|2022-04-08 13:52:50|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|97
1649425980000|2022-04-08 13:53:00|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.31|100
1649425990000|2022-04-08 13:53:10|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|6
1649426000000|2022-04-08 13:53:20|||||||||9
1649426010000|2022-04-08 13:53:30|||||||||46
1649426020000|2022-04-08 13:53:40|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|111
1649426030000|2022-04-08 13:53:50|85.39|85.31|85.44|85.36|85.44|85.36|85.39|85.31|31
1649426040000|2022-04-08 13:54:00|85.39|85.31|85.39|85.31|85.39|85.36|85.39|85.31|5
1649426050000|2022-04-08 13:54:10|85.44|85.36|85.39|85.31|85.44|85.36|85.39|85.31|97
1649426060000|2022-04-08 13:54:20|85.44|85.36|85.44|85.31|85.44|85.36|85.39|85.31|7
1649426070000|2022-04-08 13:54:30||85.36||85.36||85.36||85.36|0
1649426090000|2022-04-08 13:54:50||85.31||85.31||85.31||85.31|71
1649426100000|2022-04-08 13:55:00|85.39|85.36|85.39|85.31|85.44|85.36|85.39|85.31|24
1649426110000|2022-04-08 13:55:10|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|5
1649426120000|2022-04-08 13:55:20||85.31||85.31||85.31||85.31|4
1649426130000|2022-04-08 13:55:30||85.36||85.36||85.36||85.36|1
1649426140000|2022-04-08 13:55:40|||||||||4
1649426150000|2022-04-08 13:55:50|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|33
1649426160000|2022-04-08 13:56:00|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|14
1649426170000|2022-04-08 13:56:10|85.39|85.31|85.44|85.36|85.44|85.36|85.39|85.31|14
1649426180000|2022-04-08 13:56:20|85.39|85.31|85.44|85.31|85.44|85.36|85.39|85.31|37
1649426190000|2022-04-08 13:56:30|85.39|85.36|85.44|85.36|85.44|85.36|85.39|85.36|4
1649426200000|2022-04-08 13:56:40|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|12
1649426220000|2022-04-08 13:57:00|||||||||4
1649426230000|2022-04-08 13:57:10|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|26
1649426260000|2022-04-08 13:57:40||85.21||85.26||85.26||85.21|23
1649426270000|2022-04-08 13:57:50|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|9
1649426280000|2022-04-08 13:58:00|85.34||85.29||85.34||85.29||89
1649426290000|2022-04-08 13:58:10|||||||||3
1649426330000|2022-04-08 13:58:50|85.34||85.29||85.34||85.29||30
1649426340000|2022-04-08 13:59:00|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|4
1649426350000|2022-04-08 13:59:10|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|6
1649426360000|2022-04-08 13:59:20|||||||||9
1649426370000|2022-04-08 13:59:30|85.44|85.36|85.39|85.31|85.44|85.36|85.39|85.31|17
1649426380000|2022-04-08 13:59:40|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.31|50
1649426390000|2022-04-08 13:59:50|85.39|85.31|85.34|85.26|85.39|85.31|85.34|85.26|273
1649426400000|2022-04-08 14:00:00|85.29|85.21|85.29|85.21|85.29|85.21|85.24|85.16|190
1649426410000|2022-04-08 14:00:10|85.34|85.26|85.39|85.31|85.39|85.31|85.29|85.21|10
1649426420000|2022-04-08 14:00:20|85.34|85.26|85.39|85.26|85.39|85.26|85.34|85.26|9
1649426430000|2022-04-08 14:00:30|85.34|85.31|85.34|85.26|85.39|85.31|85.34|85.26|445
1649426440000|2022-04-08 14:00:40|85.39|85.31|85.29|85.21|85.39|85.31|85.29|85.21|11
1649426450000|2022-04-08 14:00:50|85.34||85.29||85.34||85.29||7
1649426460000|2022-04-08 14:01:00|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.21|14
1649426470000|2022-04-08 14:01:10|85.39|85.31|85.34|85.26|85.39|85.31|85.34|85.26|31
1649426480000|2022-04-08 14:01:20|85.39|85.31|85.34|85.26|85.39|85.31|85.34|85.26|7
1649426490000|2022-04-08 14:01:30|85.39|85.21|85.34|85.21|85.39|85.21|85.29|85.21|625
1649426500000|2022-04-08 14:01:40|85.29|85.26|85.34|85.26|85.34|85.26|85.29|85.26|0
1649426520000|2022-04-08 14:02:00|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|511
1649426540000|2022-04-08 14:02:20|||||||||705
1649426550000|2022-04-08 14:02:30|||||||||789
1649426570000|2022-04-08 14:02:50|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|244
1649426580000|2022-04-08 14:03:00|85.39|85.31|85.39|85.31|85.39|85.31|85.34|85.31|46
1649426590000|2022-04-08 14:03:10|85.44||85.39||85.44||85.39||4
1649426600000|2022-04-08 14:03:20|85.44|85.36|85.44|85.36|85.44|85.36|85.39|85.36|0
1649426610000|2022-04-08 14:03:30|85.49||85.44||85.49||85.44||116
1649426630000|2022-04-08 14:03:50|||||||||5
1649426640000|2022-04-08 14:04:00|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.36|18
1649426650000|2022-04-08 14:04:10|||||||||2
1649426660000|2022-04-08 14:04:20|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|70
1649426670000|2022-04-08 14:04:30|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|0
1649426680000|2022-04-08 14:04:40|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|36
1649426690000|2022-04-08 14:04:50|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|8
1649426700000|2022-04-08 14:05:00|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|61
1649426730000|2022-04-08 14:05:30|||||||||1
1649426740000|2022-04-08 14:05:40|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|32
1649426750000|2022-04-08 14:05:50|85.44|85.36|85.49|85.36|85.49|85.41|85.44|85.36|256
1649426760000|2022-04-08 14:06:00||85.41||85.41||85.41||85.41|107
1649426770000|2022-04-08 14:06:10|85.54||85.49||85.54||85.49||49
1649426780000|2022-04-08 14:06:20|||||||||6
1649426790000|2022-04-08 14:06:30|||||||||161
1649426820000|2022-04-08 14:07:00|||||||||6
1649426830000|2022-04-08 14:07:10|||||||||21
1649426840000|2022-04-08 14:07:20||85.36||85.36||85.36||85.36|12
1649426850000|2022-04-08 14:07:30|85.44|85.41|85.44|85.36|85.49|85.41|85.44|85.36|5
1649426860000|2022-04-08 14:07:40|85.39|85.31|85.44|85.36|85.44|85.36|85.39|85.31|411
1649426870000|2022-04-08 14:07:50|||||||||12
1649426880000|2022-04-08 14:08:00|85.49|85.41|85.49|85.41|85.54|85.46|85.49|85.41|38
1649426890000|2022-04-08 14:08:10|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|1
1649426900000|2022-04-08 14:08:20|85.49|85.41|85.54|85.46|85.54|85.46|85.49|85.41|9
1649426910000|2022-04-08 14:08:30|||||||||1
1649426920000|2022-04-08 14:08:40|85.59||85.54||85.59||85.54||27
1649426930000|2022-04-08 14:08:50|||||||||1
1649426940000|2022-04-08 14:09:00|85.59|85.51|85.59|85.46|85.59|85.51|85.54|85.46|62
1649426950000|2022-04-08 14:09:10|85.54||85.54||85.54||85.54||0
1649426960000|2022-04-08 14:09:20|85.49|85.41|85.54|85.46|85.54|85.46|85.49|85.41|106
1649426970000|2022-04-08 14:09:30|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|55
1649426980000|2022-04-08 14:09:40|85.54|85.46|85.54|85.46|85.59|85.46|85.54|85.46|27
1649426990000|2022-04-08 14:09:50|||||||||256
1649427000000|2022-04-08 14:10:00|85.49|85.41|85.49|85.41|85.54|85.46|85.49|85.41|80
1649427010000|2022-04-08 14:10:10|||||||||1
1649427020000|2022-04-08 14:10:20|||||||||2
1649427030000|2022-04-08 14:10:30|85.44|85.36|85.49|85.41|85.49|85.41|85.44|85.36|120
1649427040000|2022-04-08 14:10:40||85.36||85.41||85.41||85.36|6
1649427050000|2022-04-08 14:10:50|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|236
1649427070000|2022-04-08 14:11:10|85.39|85.31|85.44|85.36|85.44|85.36|85.39|85.31|79
1649427080000|2022-04-08 14:11:20|||||||||10
1649427090000|2022-04-08 14:11:30|85.49|85.41|85.49|85.36|85.49|85.41|85.49|85.36|61
1649427100000|2022-04-08 14:11:40|85.44|85.41|85.49|85.41|85.49|85.41|85.44|85.41|19
1649427110000|2022-04-08 14:11:50|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|8
1649427120000|2022-04-08 14:12:00|||||||||5
1649427130000|2022-04-08 14:12:10|||||||||1
1649427150000|2022-04-08 14:12:30|||||||||200
1649427190000|2022-04-08 14:13:10|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|321
1649427230000|2022-04-08 14:13:50|||||||||10
1649427240000|2022-04-08 14:14:00||85.26||85.26||85.31||85.26|92
1649427250000|2022-04-08 14:14:10|85.34|85.31|85.39|85.31|85.39|85.31|85.34|85.26|21
1649427260000|2022-04-08 14:14:20|||||||||95
1649427280000|2022-04-08 14:14:40|85.44|85.36|85.39|85.31|85.44|85.36|85.39|85.31|15
1649427290000|2022-04-08 14:14:50|||||||||1
1649427300000|2022-04-08 14:15:00|||||||||70
1649427310000|2022-04-08 14:15:10|||||||||40
1649427320000|2022-04-08 14:15:20|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|10
1649427330000|2022-04-08 14:15:30|85.39|85.31|85.39|85.31|85.39|85.31|85.34|85.31|13
1649427350000|2022-04-08 14:15:50|85.34|85.26|85.39|85.26|85.39|85.31|85.34|85.26|23
1649427360000|2022-04-08 14:16:00|85.34|85.31|85.34|85.26|85.34|85.31|85.34|85.26|10
1649427370000|2022-04-08 14:16:10|||||||||200
1649427380000|2022-04-08 14:16:20|85.39||85.39||85.39||85.39||3
1649427390000|2022-04-08 14:16:30|85.34|85.31|85.34|85.26|85.34|85.31|85.34|85.26|12
1649427420000|2022-04-08 14:17:00|||||||||37
1649427440000|2022-04-08 14:17:20|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|12
1649427450000|2022-04-08 14:17:30|||||||||1
1649427460000|2022-04-08 14:17:40|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|17
1649427490000|2022-04-08 14:18:10|||||||||5
1649427520000|2022-04-08 14:18:40|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|19
1649427530000|2022-04-08 14:18:50|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|21
1649427580000|2022-04-08 14:19:40|85.39||85.34||85.39||85.34||32
1649427600000|2022-04-08 14:20:00|||||||||4
1649427650000|2022-04-08 14:20:50|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|78
1649427690000|2022-04-08 14:21:30|85.34|85.26|85.29|85.21|85.34|85.26|85.29|85.21|118
1649427740000|2022-04-08 14:22:20|||||||||2
1649427770000|2022-04-08 14:22:50|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|84
1649427800000|2022-04-08 14:23:20|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.26|148
1649427830000|2022-04-08 14:23:50|||||||||100
1649427850000|2022-04-08 14:24:10|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|37
1649427860000|2022-04-08 14:24:20|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|37
1649427890000|2022-04-08 14:24:50|||||||||300
1649427900000|2022-04-08 14:25:00|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|66
1649427910000|2022-04-08 14:25:10|85.49|85.41|85.49|85.41|85.49|85.41|85.44|85.36|486
1649427930000|2022-04-08 14:25:30|85.44|85.36|85.44|85.36|85.49|85.41|85.44|85.36|119
1649427940000|2022-04-08 14:25:40|||||||||97
1649427980000|2022-04-08 14:26:20|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|52
1649427990000|2022-04-08 14:26:30|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|22
1649428010000|2022-04-08 14:26:50|||||||||2
1649428020000|2022-04-08 14:27:00|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|53
1649428080000|2022-04-08 14:28:00|||||||||7
1649428110000|2022-04-08 14:28:30|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|14
1649428120000|2022-04-08 14:28:40|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|57
1649428130000|2022-04-08 14:28:50|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|21
1649428140000|2022-04-08 14:29:00|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|65
1649428180000|2022-04-08 14:29:40|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|45
1649428190000|2022-04-08 14:29:50|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|21
1649428200000|2022-04-08 14:30:00|||||||||60
1649428220000|2022-04-08 14:30:20|85.44|85.36|85.44|85.36|85.49|85.41|85.44|85.36|375
1649428240000|2022-04-08 14:30:40|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|30
1649428250000|2022-04-08 14:30:50|85.44|85.36|85.49|85.36|85.49|85.36|85.44|85.36|19
1649428260000|2022-04-08 14:31:00|85.44|85.41|85.44|85.36|85.49|85.41|85.44|85.36|10
1649428280000|2022-04-08 14:31:20|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|4
1649428290000|2022-04-08 14:31:30|||||||||7
1649428310000|2022-04-08 14:31:50|85.54|85.46|85.49|85.41|85.54|85.46|85.49|85.41|28
1649428320000|2022-04-08 14:32:00|||||||||11
1649428330000|2022-04-08 14:32:10|85.54||85.49||85.54||85.49||22
1649428360000|2022-04-08 14:32:40|||||||||83
1649428380000|2022-04-08 14:33:00|85.54|85.46|85.49|85.41|85.54|85.46|85.49|85.41|94
1649428410000|2022-04-08 14:33:30|85.44|85.36|85.44|85.36|85.49|85.41|85.44|85.36|78
1649428420000|2022-04-08 14:33:40|85.49|85.41|85.49|85.36|85.49|85.41|85.44|85.36|48
1649428440000|2022-04-08 14:34:00||85.41||85.41||85.41||85.41|0
1649428450000|2022-04-08 14:34:10|||||||||5
1649428470000|2022-04-08 14:34:30|85.44|85.36|85.49|85.41|85.49|85.41|85.44|85.36|79
1649428510000|2022-04-08 14:35:10||85.36||85.41||85.41||85.36|359
1649428540000|2022-04-08 14:35:40|||||||||40
1649428570000|2022-04-08 14:36:10|||||||||12
1649428630000|2022-04-08 14:37:10|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|383
1649428650000|2022-04-08 14:37:30|||||||||5
1649428660000|2022-04-08 14:37:40|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|134
1649428710000|2022-04-08 14:38:30|||||||||3
1649428800000|2022-04-08 14:40:00|85.54|85.46|85.49|85.41|85.54|85.46|85.49|85.41|954
1649428810000|2022-04-08 14:40:10|||||||||7
1649428840000|2022-04-08 14:40:40|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|65
1649428850000|2022-04-08 14:40:50|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|106
1649428870000|2022-04-08 14:41:10|||||||||35
1649428890000|2022-04-08 14:41:30|85.54||85.49||85.54||85.49||114
1649428900000|2022-04-08 14:41:40|85.54||85.49||85.54||85.49||3
1649428920000|2022-04-08 14:42:00|||||||||13
1649428930000|2022-04-08 14:42:10|||||||||1
1649428940000|2022-04-08 14:42:20||85.36||85.41||85.41||85.36|32
1649428950000|2022-04-08 14:42:30|85.44|85.36|85.49|85.41|85.49|85.41|85.44|85.36|27
1649428960000|2022-04-08 14:42:40|85.44|85.36|85.49|85.36|85.49|85.36|85.44|85.36|36
1649428980000|2022-04-08 14:43:00||85.41||85.41||85.41||85.41|0
1649429010000|2022-04-08 14:43:30|85.44|85.36|85.44|85.36|85.49|85.36|85.44|85.36|25
1649429020000|2022-04-08 14:43:40|||||||||3
1649429030000|2022-04-08 14:43:50|||||||||7500
1649429050000|2022-04-08 14:44:10|85.39|85.31|85.44|85.31|85.44|85.31|85.39|85.31|155
1649429060000|2022-04-08 14:44:20|85.39|85.36|85.39|85.31|85.44|85.36|85.39|85.31|37
1649429070000|2022-04-08 14:44:30|85.34|85.26|85.39|85.31|85.39|85.31|85.34|85.26|93
1649429100000|2022-04-08 14:45:00|85.34|85.26|85.34|85.26|85.34|85.31|85.34|85.26|17
1649429110000|2022-04-08 14:45:10|||||||||1
1649429140000|2022-04-08 14:45:40|85.29|85.21|85.34|85.26|85.34|85.26|85.29|85.21|18
1649429150000|2022-04-08 14:45:50||85.21||85.21||85.21||85.21|1
1649429160000|2022-04-08 14:46:00|85.29|85.26|85.34|85.26|85.34|85.26|85.29|85.26|11
1649429170000|2022-04-08 14:46:10|85.39|85.31|85.34|85.26|85.39|85.31|85.34|85.26|75
1649429180000|2022-04-08 14:46:20|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|6
1649429220000|2022-04-08 14:47:00|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|59
1649429280000|2022-04-08 14:48:00||85.31||85.31||85.31||85.31|42
1649429290000|2022-04-08 14:48:10||85.36||85.36||85.36||85.36|0
1649429360000|2022-04-08 14:49:20|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|63
1649429380000|2022-04-08 14:49:40|85.44|85.36|85.44|85.31|85.44|85.36|85.44|85.31|44
1649429390000|2022-04-08 14:49:50|85.39||85.39||85.39||85.39||0
1649429400000|2022-04-08 14:50:00|||||||||40
1649429410000|2022-04-08 14:50:10|85.44|85.36|85.39|85.31|85.44|85.36|85.39|85.31|57
1649429420000|2022-04-08 14:50:20|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|51
1649429440000|2022-04-08 14:50:40|||||||||760
1649429450000|2022-04-08 14:50:50|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.36|45
1649429470000|2022-04-08 14:51:10|85.54||85.49||85.54||85.49||589
1649429480000|2022-04-08 14:51:20|85.54|85.46|85.49|85.41|85.54|85.46|85.49|85.41|378
1649429490000|2022-04-08 14:51:30||85.36||85.41||85.41||85.36|158
1649429520000|2022-04-08 14:52:00|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|163
1649429530000|2022-04-08 14:52:10|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.46|21
1649429540000|2022-04-08 14:52:20|||||||||118
1649429570000|2022-04-08 14:52:50|||||||||100
1649429610000|2022-04-08 14:53:30|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|186
1649429620000|2022-04-08 14:53:40|||||||||3
1649429630000|2022-04-08 14:53:50|85.69|85.61|85.64|85.56|85.69|85.61|85.64|85.56|213
1649429650000|2022-04-08 14:54:10|||||||||1
1649429660000|2022-04-08 14:54:20|85.69||85.64||85.69||85.64||71
1649429670000|2022-04-08 14:54:30|||||||||7
1649429680000|2022-04-08 14:54:40|85.69|85.61|85.69|85.56|85.69|85.61|85.69|85.56|31
1649429690000|2022-04-08 14:54:50|85.64|85.61|85.64|85.56|85.64|85.61|85.64|85.56|505
1649429700000|2022-04-08 14:55:00|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|4
1649429720000|2022-04-08 14:55:20|||||||||60
1649429730000|2022-04-08 14:55:30|||||||||46
1649429740000|2022-04-08 14:55:40|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|18
1649429750000|2022-04-08 14:55:50|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|14
1649429760000|2022-04-08 14:56:00|||||||||316
1649429770000|2022-04-08 14:56:10|85.59|85.51|85.54|85.41|85.59|85.51|85.54|85.41|1094
1649429780000|2022-04-08 14:56:20|85.49|85.46|85.49|85.41|85.49|85.46|85.49|85.41|7
1649429790000|2022-04-08 14:56:30|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|7532
1649429800000|2022-04-08 14:56:40|85.49|85.41|85.49|85.41|85.54|85.46|85.49|85.41|708
1649429810000|2022-04-08 14:56:50|85.54|85.46|85.54|85.46|85.54|85.46|85.49|85.41|301
1649429830000|2022-04-08 14:57:10|85.49|85.41|85.54|85.46|85.54|85.46|85.49|85.41|130
1649429850000|2022-04-08 14:57:30|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|801
1649429870000|2022-04-08 14:57:50|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|53
1649429880000|2022-04-08 14:58:00|85.59||85.54||85.59||85.54||78
1649429890000|2022-04-08 14:58:10|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|36
1649429920000|2022-04-08 14:58:40|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|318
1649429940000|2022-04-08 14:59:00|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|39
1649429950000|2022-04-08 14:59:10|85.64||85.59||85.64||85.59||78
1649429960000|2022-04-08 14:59:20|||||||||30
1649429970000|2022-04-08 14:59:30|85.64|85.56|85.59|85.51|85.64|85.56|85.59|85.51|6
1649429980000|2022-04-08 14:59:40|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|19
1649430000000|2022-04-08 15:00:00|85.59|85.51|85.64|85.56|85.64|85.56|85.59|85.51|152
1649430010000|2022-04-08 15:00:10|85.59|85.51|85.59|85.51|85.64|85.51|85.59|85.51|15
1649430020000|2022-04-08 15:00:20|85.64||85.64||85.64||85.64||235
1649430030000|2022-04-08 15:00:30|85.59|85.56|85.64|85.51|85.64|85.56|85.59|85.51|288
1649430040000|2022-04-08 15:00:40|85.59||85.59||85.64||85.59||14
1649430050000|2022-04-08 15:00:50|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|51
1649430060000|2022-04-08 15:01:00||85.51||85.51||85.51||85.51|173
1649430080000|2022-04-08 15:01:20||85.56||85.56||85.56||85.51|1
1649430090000|2022-04-08 15:01:30|||||||||86
1649430100000|2022-04-08 15:01:40|||||||||64
1649430110000|2022-04-08 15:01:50|85.69|85.61|85.69|85.56|85.69|85.61|85.64|85.56|106
1649430120000|2022-04-08 15:02:00|85.64||85.64||85.64||85.64||28
1649430130000|2022-04-08 15:02:10|85.69||85.64||85.69||85.64||15
1649430150000|2022-04-08 15:02:30|85.69|85.61|85.69|85.56|85.69|85.61|85.69|85.56|4
1649430170000|2022-04-08 15:02:50||85.61||85.61||85.61||85.61|0
1649430180000|2022-04-08 15:03:00|85.64|85.56|85.64|85.56|85.69|85.61|85.64|85.56|24
1649430190000|2022-04-08 15:03:10|||||||||5177
1649430200000|2022-04-08 15:03:20|||||||||45
1649430210000|2022-04-08 15:03:30|||||||||521
1649430220000|2022-04-08 15:03:40|85.69|85.61|85.69|85.56|85.69|85.61|85.64|85.56|100
1649430230000|2022-04-08 15:03:50||85.61||85.61||85.61||85.61|0
1649430240000|2022-04-08 15:04:00|85.64|85.56|85.64|85.56|85.69|85.56|85.64|85.56|22
1649430250000|2022-04-08 15:04:10|||||||||1
1649430260000|2022-04-08 15:04:20|85.59|85.51|85.59|85.51|85.59|85.56|85.59|85.51|100
1649430270000|2022-04-08 15:04:30|85.64||85.59||85.64||85.59||10
1649430280000|2022-04-08 15:04:40|85.64|85.56|85.59|85.51|85.64|85.56|85.59|85.51|25
1649430300000|2022-04-08 15:05:00|85.64||85.64||85.64||85.64||19
1649430310000|2022-04-08 15:05:10|85.59|85.56|85.64|85.56|85.64|85.56|85.59|85.56|107
1649430320000|2022-04-08 15:05:20|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|71
1649430330000|2022-04-08 15:05:30|85.64|85.56|85.64|85.51|85.64|85.56|85.59|85.51|63
1649430340000|2022-04-08 15:05:40|85.59|85.56|85.64|85.56|85.64|85.56|85.59|85.56|2
1649430350000|2022-04-08 15:05:50|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|247
1649430360000|2022-04-08 15:06:00|85.64||85.64||85.64||85.64||39
1649430370000|2022-04-08 15:06:10||85.56||85.56||85.56||85.56|278
1649430380000|2022-04-08 15:06:20|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|72
1649430390000|2022-04-08 15:06:30|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|19
1649430410000|2022-04-08 15:06:50||85.51||85.56||85.56||85.51|250
1649430430000|2022-04-08 15:07:10|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|104
1649430440000|2022-04-08 15:07:20|85.64|85.56|85.64|85.56|85.64|85.56|85.59|85.56|41
1649430450000|2022-04-08 15:07:30|||||||||11
1649430460000|2022-04-08 15:07:40||85.51||85.56||85.56||85.51|68
1649430510000|2022-04-08 15:08:30|||||||||45
1649430520000|2022-04-08 15:08:40|||||||||5
1649430530000|2022-04-08 15:08:50|85.59|85.51|85.64|85.56|85.64|85.56|85.59|85.51|41
1649430570000|2022-04-08 15:09:30|||||||||9
1649430580000|2022-04-08 15:09:40|||||||||22
1649430590000|2022-04-08 15:09:50||85.51||85.51||85.51||85.51|445
1649430600000|2022-04-08 15:10:00|85.59|85.56|85.64|85.56|85.64|85.56|85.59|85.51|86
1649430610000|2022-04-08 15:10:10|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|12561
1649430620000|2022-04-08 15:10:20|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|60
1649430630000|2022-04-08 15:10:30||85.51||85.51||85.51||85.51|17
1649430660000|2022-04-08 15:11:00|85.59|85.56|85.64|85.51|85.64|85.56|85.59|85.51|41
1649430670000|2022-04-08 15:11:10|85.59||85.59||85.59||85.59||0
1649430680000|2022-04-08 15:11:20|85.64||85.64||85.64||85.64||2551
1649430690000|2022-04-08 15:11:30|85.59|85.56|85.64|85.56|85.64|85.56|85.59|85.56|34
1649430710000|2022-04-08 15:11:50|85.59|85.51|85.64|85.51|85.64|85.56|85.59|85.51|256
1649430720000|2022-04-08 15:12:00|85.59||85.59||85.64||85.59||14
1649430730000|2022-04-08 15:12:10|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|34
1649430750000|2022-04-08 15:12:30|||||||||388
1649430760000|2022-04-08 15:12:40|85.69||85.64||85.69||85.64||141
1649430780000|2022-04-08 15:13:00|85.69||85.69||85.69||85.69||45
1649430790000|2022-04-08 15:13:10||85.61||85.56||85.61||85.56|99
1649430800000|2022-04-08 15:13:20||85.61||85.56||85.61||85.56|227
1649430810000|2022-04-08 15:13:30|85.64|85.61|85.64|85.56|85.64|85.61|85.64|85.56|1813
1649430820000|2022-04-08 15:13:40|||||||||45
1649430840000|2022-04-08 15:14:00|||||||||350
1649430900000|2022-04-08 15:15:00|||||||||55
1649430910000|2022-04-08 15:15:10|||||||||369
1649430930000|2022-04-08 15:15:30|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|127
1649430960000|2022-04-08 15:16:00|85.54|85.46|85.59|85.51|85.59|85.51|85.54|85.46|182
1649430970000|2022-04-08 15:16:10|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|3
1649430980000|2022-04-08 15:16:20|||||||||3
1649430990000|2022-04-08 15:16:30|||||||||46
1649431010000|2022-04-08 15:16:50|||||||||190
1649431060000|2022-04-08 15:17:40|||||||||1
1649431070000|2022-04-08 15:17:50|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|155
1649431100000|2022-04-08 15:18:20|||||||||295
1649431110000|2022-04-08 15:18:30|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|145
1649431130000|2022-04-08 15:18:50|||||||||75
1649431140000|2022-04-08 15:19:00|||||||||6
1649431150000|2022-04-08 15:19:10|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|447
1649431180000|2022-04-08 15:19:40||85.46||85.46||85.46||85.46|166
1649431190000|2022-04-08 15:19:50|85.54||85.54||85.54||85.54||0
1649431210000|2022-04-08 15:20:10|||||||||33
1649431230000|2022-04-08 15:20:30||85.41||85.46||85.46||85.41|603
1649431240000|2022-04-08 15:20:40|||||||||45
1649431260000|2022-04-08 15:21:00||85.41||85.46||85.46||85.41|810
1649431270000|2022-04-08 15:21:10|||||||||1036
1649431280000|2022-04-08 15:21:20|||||||||19
1649431290000|2022-04-08 15:21:30|85.59||85.54||85.59||85.54||109
1649431360000|2022-04-08 15:22:40|||||||||821
1649431380000|2022-04-08 15:23:00|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|336
1649431400000|2022-04-08 15:23:20|85.54||85.54||85.54||85.54||420
1649431410000|2022-04-08 15:23:30||85.46||85.46||85.46||85.46|340
1649431440000|2022-04-08 15:24:00|||||||||200
1649431450000|2022-04-08 15:24:10|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|538
1649431460000|2022-04-08 15:24:20|||||||||112
1649431470000|2022-04-08 15:24:30|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|436
1649431480000|2022-04-08 15:24:40|||||||||400
1649431510000|2022-04-08 15:25:10|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|294
1649431520000|2022-04-08 15:25:20|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|278
1649431530000|2022-04-08 15:25:30|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|136
1649431550000|2022-04-08 15:25:50|85.54|85.46|85.59|85.51|85.59|85.51|85.54|85.46|360
1649431580000|2022-04-08 15:26:20|||||||||45
1649431600000|2022-04-08 15:26:40|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|133
1649431630000|2022-04-08 15:27:10|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|240
1649431640000|2022-04-08 15:27:20|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|574
1649431650000|2022-04-08 15:27:30|||||||||7500
1649431660000|2022-04-08 15:27:40|||||||||350
1649431670000|2022-04-08 15:27:50|85.59|85.51|85.54|85.46|85.59|85.51|85.54|85.46|479
1649431680000|2022-04-08 15:28:00|||||||||23
1649431690000|2022-04-08 15:28:10|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|154
1649431700000|2022-04-08 15:28:20|||||||||2528
1649431710000|2022-04-08 15:28:30|||||||||37
1649431720000|2022-04-08 15:28:40|||||||||35
1649431730000|2022-04-08 15:28:50|||||||||4280
1649431740000|2022-04-08 15:29:00|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|218
1649431750000|2022-04-08 15:29:10|||||||||33
1649431760000|2022-04-08 15:29:20|||||||||35
1649431770000|2022-04-08 15:29:30|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|757
1649431780000|2022-04-08 15:29:40|||||||||101
1649431790000|2022-04-08 15:29:50|||||||||693
1649431800000|2022-04-08 15:30:00|85.54|85.36|85.54|85.46|85.54|85.46|85.54|85.36|505
1649431810000|2022-04-08 15:30:10|||||||||205
1649431820000|2022-04-08 15:30:20|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|167
1649431830000|2022-04-08 15:30:30|||||||||55
1649431840000|2022-04-08 15:30:40|||||||||73
1649431850000|2022-04-08 15:30:50|||||||||62
1649431860000|2022-04-08 15:31:00|||||||||306
1649431870000|2022-04-08 15:31:10|85.64|85.56|85.64|85.56|85.64|85.56|85.59|85.56|350
1649431880000|2022-04-08 15:31:20|||||||||487
1649431890000|2022-04-08 15:31:30|||||||||406
1649431900000|2022-04-08 15:31:40|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|163
1649431910000|2022-04-08 15:31:50|||||||||7
1649431930000|2022-04-08 15:32:10|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|625
1649431950000|2022-04-08 15:32:30|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|149
1649431960000|2022-04-08 15:32:40|85.64|85.56|85.64|85.56|85.69|85.56|85.64|85.56|18
1649431970000|2022-04-08 15:32:50|||||||||100
1649431980000|2022-04-08 15:33:00|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|752
1649431990000|2022-04-08 15:33:10||85.56||85.61||85.61||85.56|85
1649432000000|2022-04-08 15:33:20|||||||||110
1649432020000|2022-04-08 15:33:40|85.64|85.56|85.64|85.56|85.69|85.56|85.64|85.56|832
1649432030000|2022-04-08 15:33:50|||||||||28
1649432040000|2022-04-08 15:34:00||85.51||85.56||85.56||85.51|643
1649432050000|2022-04-08 15:34:10|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|87
1649432060000|2022-04-08 15:34:20|||||||||107
1649432070000|2022-04-08 15:34:30|85.54|85.46|85.54|85.46|85.54|85.51|85.54|85.46|91
1649432080000|2022-04-08 15:34:40|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.46|226
1649432090000|2022-04-08 15:34:50|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|170
1649432100000|2022-04-08 15:35:00|85.59|85.51|85.64|85.51|85.64|85.51|85.59|85.51|137
1649432110000|2022-04-08 15:35:10||85.56||85.56||85.56||85.56|0
1649432130000|2022-04-08 15:35:30||85.51||85.51||85.51||85.51|39
1649432140000|2022-04-08 15:35:40|85.59|85.46|85.59|85.51|85.59|85.51|85.59|85.46|35
1649432170000|2022-04-08 15:36:10|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|83
1649432180000|2022-04-08 15:36:20|85.59|85.51|85.54|85.46|85.59|85.51|85.54|85.46|310
1649432190000|2022-04-08 15:36:30|||||||||27
1649432200000|2022-04-08 15:36:40|||||||||32
1649432210000|2022-04-08 15:36:50|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|215
1649432220000|2022-04-08 15:37:00|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.41|252
1649432230000|2022-04-08 15:37:10|85.59||85.59||85.59||85.54||583
1649432240000|2022-04-08 15:37:20|85.54||85.54||85.54||85.54||0
1649432270000|2022-04-08 15:37:50|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|32
1649432290000|2022-04-08 15:38:10||85.46||85.46||85.46||85.46|127
1649432300000|2022-04-08 15:38:20|85.64|85.51|85.59|85.51|85.64|85.51|85.59|85.51|49
1649432310000|2022-04-08 15:38:30|||||||||12
1649432320000|2022-04-08 15:38:40|||||||||55
1649432350000|2022-04-08 15:39:10||85.46||85.46||85.46||85.46|51
1649432360000|2022-04-08 15:39:20||85.51||85.46||85.51||85.46|321
1649432370000|2022-04-08 15:39:30||85.51||85.51||85.51||85.51|398
1649432380000|2022-04-08 15:39:40|85.64||85.64||85.64||85.64||229
1649432390000|2022-04-08 15:39:50|85.59|85.56|85.59|85.51|85.59|85.56|85.59|85.51|80
1649432400000|2022-04-08 15:40:00|85.64|85.46|85.64|85.51|85.64|85.51|85.64|85.46|181
1649432410000|2022-04-08 15:40:10|85.59||85.59||85.59||85.59||200
1649432420000|2022-04-08 15:40:20|85.64||85.64||85.64||85.64||18
1649432440000|2022-04-08 15:40:40||85.56||85.56||85.56||85.56|0
1649432450000|2022-04-08 15:40:50|||||||||2080
1649432460000|2022-04-08 15:41:00||85.51||85.51||85.51||85.51|644
1649432480000|2022-04-08 15:41:20|85.59||85.59||85.59||85.59||0
1649432510000|2022-04-08 15:41:50|||||||||208
1649432520000|2022-04-08 15:42:00|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|704
1649432530000|2022-04-08 15:42:10||85.51||85.51||85.51||85.51|123
1649432560000|2022-04-08 15:42:40||85.56||85.56||85.56||85.56|0
1649432570000|2022-04-08 15:42:50|85.69||85.69||85.69||85.69||107
1649432580000|2022-04-08 15:43:00||85.61||85.61||85.61||85.61|0
1649432590000|2022-04-08 15:43:10|85.74|85.66|85.74|85.61|85.74|85.66|85.74|85.61|98
1649432600000|2022-04-08 15:43:20|85.69||85.69||85.69||85.69||0
1649432610000|2022-04-08 15:43:30|||||||||36
1649432650000|2022-04-08 15:44:10|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|110
1649432660000|2022-04-08 15:44:20|||||||||148
1649432690000|2022-04-08 15:44:50|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|457
1649432700000|2022-04-08 15:45:00|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|321
1649432720000|2022-04-08 15:45:20|||||||||9
1649432740000|2022-04-08 15:45:40|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|152
1649432750000|2022-04-08 15:45:50||85.56||85.56||85.56||85.56|85
1649432780000|2022-04-08 15:46:20||85.61||85.56||85.61||85.56|142
1649432790000|2022-04-08 15:46:30|85.64||85.64||85.64||85.64||4
1649432800000|2022-04-08 15:46:40|||||||||17
1649432810000|2022-04-08 15:46:50|85.69|85.61|85.69|85.61|85.69|85.61|85.64|85.56|572
1649432840000|2022-04-08 15:47:20|||||||||16
1649432860000|2022-04-08 15:47:40|||||||||36
1649432870000|2022-04-08 15:47:50|||||||||45
1649432890000|2022-04-08 15:48:10|||||||||792
1649432910000|2022-04-08 15:48:30|||||||||14
1649432920000|2022-04-08 15:48:40|||||||||2
1649432930000|2022-04-08 15:48:50|||||||||4
1649432940000|2022-04-08 15:49:00|||||||||5
1649432950000|2022-04-08 15:49:10|||||||||85
1649432960000|2022-04-08 15:49:20|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|246
1649432970000|2022-04-08 15:49:30|||||||||32
1649432980000|2022-04-08 15:49:40||85.51||85.51||85.51||85.51|18
1649433020000|2022-04-08 15:50:20||85.56||85.56||85.56||85.56|0
1649433030000|2022-04-08 15:50:30|85.69||85.69||85.69||85.69||36
1649433040000|2022-04-08 15:50:40|85.64||85.64||85.64||85.64||30000
1649433060000|2022-04-08 15:51:00|||||||||6
1649433070000|2022-04-08 15:51:10|||||||||45
1649433090000|2022-04-08 15:51:30|||||||||11
1649433110000|2022-04-08 15:51:50|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|20409
1649433120000|2022-04-08 15:52:00|||||||||37
1649433150000|2022-04-08 15:52:30|||||||||12
1649433200000|2022-04-08 15:53:20|||||||||56
1649433230000|2022-04-08 15:53:50|||||||||45
1649433250000|2022-04-08 15:54:10|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|331
1649433260000|2022-04-08 15:54:20|||||||||20
1649433310000|2022-04-08 15:55:10|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|86
1649433320000|2022-04-08 15:55:20|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|27
1649433350000|2022-04-08 15:55:50|||||||||4
1649433370000|2022-04-08 15:56:10|||||||||36
1649433410000|2022-04-08 15:56:50|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|26
1649433420000|2022-04-08 15:57:00||85.56||85.56||85.56||85.56|108
1649433430000|2022-04-08 15:57:10|85.64|85.61|85.69|85.61|85.69|85.61|85.64|85.61|16
1649433460000|2022-04-08 15:57:40|||||||||25
1649433480000|2022-04-08 15:58:00|85.74||85.69||85.74||85.69||316
1649433500000|2022-04-08 15:58:20|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|39
1649433510000|2022-04-08 15:58:30|||||||||14
1649433520000|2022-04-08 15:58:40|||||||||45
1649433530000|2022-04-08 15:58:50|||||||||2
1649433540000|2022-04-08 15:59:00|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|26
1649433550000|2022-04-08 15:59:10|||||||||4
1649433560000|2022-04-08 15:59:20||85.56||85.56||85.56||85.56|30
1649433570000|2022-04-08 15:59:30|85.64||85.69||85.69||85.64||52
1649433580000|2022-04-08 15:59:40|85.64||85.64||85.64||85.64||0
1649433590000|2022-04-08 15:59:50|85.69||85.64||85.69||85.64||86
1649433610000|2022-04-08 16:00:10|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.56|105
1649433620000|2022-04-08 16:00:20||85.56||85.56||85.56||85.56|1
1649433640000|2022-04-08 16:00:40|85.64||85.69||85.69||85.64||20
1649433650000|2022-04-08 16:00:50||85.61||85.56||85.61||85.56|248
1649433670000|2022-04-08 16:01:10|85.64||85.64||85.64||85.64||0
1649433690000|2022-04-08 16:01:30|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|32
1649433710000|2022-04-08 16:01:50|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|24
1649433720000|2022-04-08 16:02:00|||||||||20
1649433730000|2022-04-08 16:02:10||85.51||85.51||85.51||85.51|20
1649433760000|2022-04-08 16:02:40|85.59||85.59||85.59||85.59||0
1649433810000|2022-04-08 16:03:30|85.64|85.56|85.59|85.51|85.64|85.56|85.59|85.51|23
1649433840000|2022-04-08 16:04:00|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|43
1649433860000|2022-04-08 16:04:20||85.51||85.51||85.51||85.51|30
1649433880000|2022-04-08 16:04:40|85.59||85.59||85.59||85.59||7
1649433890000|2022-04-08 16:04:50|85.64||85.64||85.64||85.64||2
1649433900000|2022-04-08 16:05:00|85.59||85.59||85.59||85.59||0
1649433910000|2022-04-08 16:05:10|85.64||85.64||85.64||85.64||0
1649433930000|2022-04-08 16:05:30|85.59||85.59||85.59||85.59||0
1649433970000|2022-04-08 16:06:10|||||||||9
1649433980000|2022-04-08 16:06:20|||||||||1
1649433990000|2022-04-08 16:06:30||85.46||85.51||85.51||85.46|199
1649434020000|2022-04-08 16:07:00||85.46||85.46||85.46||85.46|5
1649434030000|2022-04-08 16:07:10|85.54||85.59||85.59||85.54||10
1649434040000|2022-04-08 16:07:20||85.51||85.51||85.51||85.51|0
1649434060000|2022-04-08 16:07:40||85.46||85.46||85.46||85.46|24
1649434070000|2022-04-08 16:07:50|85.54||85.59||85.59||85.54||10
1649434080000|2022-04-08 16:08:00|85.54||85.59||85.59||85.54||12
1649434100000|2022-04-08 16:08:20|85.54||85.59||85.59||85.54||3
1649434110000|2022-04-08 16:08:30|85.54||85.54||85.54||85.54||9
1649434120000|2022-04-08 16:08:40|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|1
1649434140000|2022-04-08 16:09:00|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|56
1649434170000|2022-04-08 16:09:30||85.51||85.51||85.51||85.51|20
1649434180000|2022-04-08 16:09:40|||||||||6
1649434200000|2022-04-08 16:10:00|||||||||6
1649434210000|2022-04-08 16:10:10|85.59||85.59||85.59||85.59||280
1649434220000|2022-04-08 16:10:20|||||||||6
1649434230000|2022-04-08 16:10:30|85.64||85.64||85.64||85.64||6
1649434250000|2022-04-08 16:10:50||85.56||85.56||85.56||85.56|0
1649434270000|2022-04-08 16:11:10|85.69||85.69||85.69||85.69||38
1649434290000|2022-04-08 16:11:30|85.64||85.64||85.64||85.64||0
1649434310000|2022-04-08 16:11:50||85.51||85.51||85.56||85.51|314
1649434340000|2022-04-08 16:12:20|||||||||6
1649434350000|2022-04-08 16:12:30|85.59||85.59||85.59||85.59||0
1649434360000|2022-04-08 16:12:40|||||||||105
1649434410000|2022-04-08 16:13:30|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.41|26
1649434440000|2022-04-08 16:14:00|85.59|85.51|85.59|85.46|85.59|85.51|85.59|85.46|9
1649434480000|2022-04-08 16:14:40|85.54||85.54||85.54||85.54||0
1649434490000|2022-04-08 16:14:50|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|2
1649434510000|2022-04-08 16:15:10|||||||||10
1649434530000|2022-04-08 16:15:30|85.54|85.46|85.59|85.46|85.59|85.46|85.54|85.46|13
1649434580000|2022-04-08 16:16:20||85.51||85.51||85.51||85.51|0
1649434610000|2022-04-08 16:16:50|85.54|85.46|85.59|85.46|85.59|85.46|85.54|85.46|15
1649434640000|2022-04-08 16:17:20||85.51||85.51||85.51||85.51|0
1649434660000|2022-04-08 16:17:40|85.64||85.64||85.64||85.64||0
1649434670000|2022-04-08 16:17:50|85.59|85.46|85.59|85.46|85.59|85.46|85.59|85.46|4
1649434680000|2022-04-08 16:18:00|85.54||85.54||85.54||85.54||0
1649434710000|2022-04-08 16:18:30|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|151
1649434720000|2022-04-08 16:18:40|||||||||2
1649434760000|2022-04-08 16:19:20|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|15
1649434830000|2022-04-08 16:20:30||85.51||85.56||85.56||85.51|19
1649434890000|2022-04-08 16:21:30|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|16
1649434900000|2022-04-08 16:21:40|||||||||30
1649434930000|2022-04-08 16:22:10||85.56||85.56||85.56||85.56|2
1649434960000|2022-04-08 16:22:40|85.64||85.64||85.64||85.64||0
1649435090000|2022-04-08 16:24:50|85.69||85.69||85.69||85.69||8
1649435100000|2022-04-08 16:25:00||85.61||85.61||85.61||85.61|0
1649435140000|2022-04-08 16:25:40|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|1
1649435150000|2022-04-08 16:25:50||85.61||85.61||85.61||85.61|1
1649435170000|2022-04-08 16:26:10|85.69||85.69||85.69||85.69||0
1649435210000|2022-04-08 16:26:50|85.74||85.74||85.74||85.74||50
1649435220000|2022-04-08 16:27:00|85.69|85.66|85.74|85.61|85.74|85.66|85.69|85.61|22
1649435280000|2022-04-08 16:28:00||85.66||85.66||85.66||85.66|20
1649435300000|2022-04-08 16:28:20|||||||||20
1649435310000|2022-04-08 16:28:30|||||||||38
1649435320000|2022-04-08 16:28:40|85.79|85.71|85.79|85.66|85.79|85.71|85.79|85.66|21
1649435340000|2022-04-08 16:29:00||85.71||85.66||85.71||85.66|12
1649435380000|2022-04-08 16:29:40|85.74||85.74||85.74||85.74||0
1649435410000|2022-04-08 16:30:10|||||||||9
1649435420000|2022-04-08 16:30:20||85.61||85.61||85.61||85.61|224
1649435480000|2022-04-08 16:31:20|85.69||85.69||85.69||85.69||7
1649435490000|2022-04-08 16:31:30||85.56||85.56||85.56||85.56|1
1649435500000|2022-04-08 16:31:40|85.74|85.61|85.74|85.61|85.74|85.61|85.74|85.61|207
1649435510000|2022-04-08 16:31:50|85.69||85.69||85.69||85.69||0
1649435530000|2022-04-08 16:32:10|85.74||85.74||85.74||85.74||0
1649435550000|2022-04-08 16:32:30|85.69||85.69||85.69||85.69||0
1649435560000|2022-04-08 16:32:40|||||||||100
1649435570000|2022-04-08 16:32:50|||||||||157
1649435600000|2022-04-08 16:33:20|||||||||7
1649435670000|2022-04-08 16:34:30|||||||||22
1649435720000|2022-04-08 16:35:20|||||||||15
1649435770000|2022-04-08 16:36:10|||||||||16
1649435820000|2022-04-08 16:37:00|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|43
1649435830000|2022-04-08 16:37:10|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|10
1649435880000|2022-04-08 16:38:00|||||||||15
1649435920000|2022-04-08 16:38:40|85.74||85.74||85.74||85.74||15
1649435940000|2022-04-08 16:39:00|85.69||85.69||85.69||85.69||0
1649435960000|2022-04-08 16:39:20|||||||||5
1649435980000|2022-04-08 16:39:40|||||||||5
1649436010000|2022-04-08 16:40:10|||||||||5
1649436030000|2022-04-08 16:40:30|85.74||85.74||85.74||85.74||10
1649436060000|2022-04-08 16:41:00||85.66||85.66||85.66||85.66|0
1649436080000|2022-04-08 16:41:20|||||||||5
1649436100000|2022-04-08 16:41:40|85.69|85.61|85.74|85.66|85.74|85.66|85.69|85.61|558
1649436110000|2022-04-08 16:41:50|||||||||100
1649436130000|2022-04-08 16:42:10|||||||||5
1649436140000|2022-04-08 16:42:20|||||||||23
1649436150000|2022-04-08 16:42:30|||||||||5
1649436180000|2022-04-08 16:43:00|||||||||5
1649436400000|2022-04-08 16:46:40|||||||||12
1649436480000|2022-04-08 16:48:00|||||||||1
1649436490000|2022-04-08 16:48:10|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|5
1649436530000|2022-04-08 16:48:50|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|3
1649436540000|2022-04-08 16:49:00|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|2
1649436770000|2022-04-08 16:52:50|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|0
1649436780000|2022-04-08 16:53:00|||||||||3
1649436790000|2022-04-08 16:53:10|||||||||44
1649436800000|2022-04-08 16:53:20|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|1
1649436840000|2022-04-08 16:54:00|||||||||9
1649436850000|2022-04-08 16:54:10|||||||||1
1649436860000|2022-04-08 16:54:20|85.74||85.74||85.74||85.74||0
1649436880000|2022-04-08 16:54:40|85.69||85.69||85.69||85.69||217
1649436960000|2022-04-08 16:56:00|||||||||1
1649436970000|2022-04-08 16:56:10|||||||||4
1649437040000|2022-04-08 16:57:20||85.56||85.56||85.56||85.56|14
1649437050000|2022-04-08 16:57:30|85.64||85.69||85.69||85.64||14
1649437090000|2022-04-08 16:58:10|85.64||85.69||85.69||85.64||6
1649437100000|2022-04-08 16:58:20|85.64|85.61|85.69|85.61|85.69|85.61|85.64|85.61|3
1649437110000|2022-04-08 16:58:30|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|8
1649437120000|2022-04-08 16:58:40|85.69||85.69||85.69||85.69||0
1649437150000|2022-04-08 16:59:10|85.64||85.64||85.64||85.64||0
1649437160000|2022-04-08 16:59:20|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|1
1649437250000|2022-04-08 17:00:50|||||||||12
1649437260000|2022-04-08 17:01:00||85.46||85.46||85.46||85.46|8
1649437290000|2022-04-08 17:01:30||85.51||85.51||85.51||85.51|0
1649437380000|2022-04-08 17:03:00|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|16
1649437430000|2022-04-08 17:03:50|85.69||85.69||85.69||85.69||4
1649437450000|2022-04-08 17:04:10|85.64||85.69||85.69||85.64||0
1649437490000|2022-04-08 17:04:50||85.61||85.61||85.61||85.61|0
1649437650000|2022-04-08 17:07:30|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|101
1649437690000|2022-04-08 17:08:10||85.61||85.61||85.61||85.61|19
1649437700000|2022-04-08 17:08:20|85.69|85.66|85.74|85.66|85.74|85.66|85.69|85.66|36
1649437750000|2022-04-08 17:09:10|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|74
1649437770000|2022-04-08 17:09:30|||||||||100
1649437780000|2022-04-08 17:09:40|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|367
1649437820000|2022-04-08 17:10:20|||||||||14
1649437880000|2022-04-08 17:11:20||85.61||85.61||85.61||85.61|97
1649437920000|2022-04-08 17:12:00|85.69||85.69||85.69||85.69||0
1649437940000|2022-04-08 17:12:20|||||||||12
1649438010000|2022-04-08 17:13:30|||||||||7
1649438020000|2022-04-08 17:13:40|||||||||19
1649438030000|2022-04-08 17:13:50|||||||||2
1649438070000|2022-04-08 17:14:30|||||||||15
1649438090000|2022-04-08 17:14:50||85.56||85.56||85.56||85.56|3
1649438100000|2022-04-08 17:15:00|85.64||85.64||85.64||85.64||0
1649438120000|2022-04-08 17:15:20|||||||||22
1649438180000|2022-04-08 17:16:20||85.51||85.51||85.51||85.51|18
1649438210000|2022-04-08 17:16:50|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|74
1649438240000|2022-04-08 17:17:20||85.56||85.56||85.56||85.56|10
1649438260000|2022-04-08 17:17:40|85.64||85.64||85.64||85.64||0
1649438300000|2022-04-08 17:18:20|||||||||5
1649438310000|2022-04-08 17:18:30|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|19
1649438350000|2022-04-08 17:19:10|85.64||85.64||85.64||85.64||7
1649438380000|2022-04-08 17:19:40|85.59||85.59||85.59||85.59||0
1649438420000|2022-04-08 17:20:20|||||||||10
1649438440000|2022-04-08 17:20:40|85.64||85.64||85.64||85.64||10
1649438470000|2022-04-08 17:21:10|85.69|85.56|85.69|85.61|85.69|85.61|85.69|85.56|26
1649438480000|2022-04-08 17:21:20||85.56||85.56||85.56||85.56|1
1649438500000|2022-04-08 17:21:40|85.64||85.64||85.64||85.64||0
1649438540000|2022-04-08 17:22:20||85.51||85.51||85.51||85.51|10
1649438600000|2022-04-08 17:23:20|||||||||6
1649438650000|2022-04-08 17:24:10|||||||||6
1649438680000|2022-04-08 17:24:40|85.59||85.59||85.59||85.59||25
1649438700000|2022-04-08 17:25:00|||||||||2
1649438710000|2022-04-08 17:25:10||85.46||85.46||85.46||85.46|4
1649438760000|2022-04-08 17:26:00|||||||||6
1649438780000|2022-04-08 17:26:20|85.54||85.54||85.54||85.54||0
1649438810000|2022-04-08 17:26:50|||||||||6
1649438860000|2022-04-08 17:27:40|||||||||1
1649439160000|2022-04-08 17:32:40|||||||||10
1649439360000|2022-04-08 17:36:00|85.59||85.54||85.59||85.54||2
1649439370000|2022-04-08 17:36:10|85.59||85.59||85.59||85.59||0
1649439400000|2022-04-08 17:36:40|85.54||85.59||85.59||85.54||0
1649439410000|2022-04-08 17:36:50|85.54||85.54||85.54||85.54||0
1649439470000|2022-04-08 17:37:50|85.59||85.54||85.59||85.54||0
1649439480000|2022-04-08 17:38:00|85.59||85.54||85.59||85.54||0
1649439780000|2022-04-08 17:43:00|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|15
1649439820000|2022-04-08 17:43:40|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|20
1649439910000|2022-04-08 17:45:10|||||||||4
1649439920000|2022-04-08 17:45:20|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|12
1649439940000|2022-04-08 17:45:40|85.54||85.54||85.54||85.54||4
1649439950000|2022-04-08 17:45:50|85.49||85.49||85.49||85.49||0
1649440100000|2022-04-08 17:48:20|||||||||6
1649440550000|2022-04-08 17:55:50|||||||||5
1649440890000|2022-04-08 18:01:30|85.54||85.54||85.54||85.54||14
1649440920000|2022-04-08 18:02:00|85.49||85.49||85.49||85.49||0
1649440950000|2022-04-08 18:02:30|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|34
1649440960000|2022-04-08 18:02:40|||||||||9
1649440980000|2022-04-08 18:03:00|||||||||2
1649441010000|2022-04-08 18:03:30|85.49||85.49||85.49||85.44||0
1649441040000|2022-04-08 18:04:00|85.44||85.44||85.44||85.44||0
1649441080000|2022-04-08 18:04:40|85.49||85.44||85.49||85.44||0
1649441200000|2022-04-08 18:06:40|85.49||85.49||85.49||85.49||12
1649441210000|2022-04-08 18:06:50|85.44||85.44||85.49||85.44||3
1649441220000|2022-04-08 18:07:00|85.49||85.49||85.49||85.44||0
1649441260000|2022-04-08 18:07:40||85.41||85.41||85.41||85.41|0
1649441310000|2022-04-08 18:08:30|85.54||85.54||85.54||85.54||0
1649441330000|2022-04-08 18:08:50|85.49||85.49||85.49||85.49||0
1649441340000|2022-04-08 18:09:00|85.54||85.54||85.54||85.54||0
1649441350000|2022-04-08 18:09:10|85.49||85.49||85.49||85.49||0
1649441360000|2022-04-08 18:09:20|85.54||85.54||85.54||85.54||0
1649441380000|2022-04-08 18:09:40||85.46||85.46||85.46||85.46|0
1649441480000|2022-04-08 18:11:20|85.59||85.54||85.59||85.54||0
1649441810000|2022-04-08 18:16:50|||||||||2
1649442040000|2022-04-08 18:20:40|85.59||85.59||85.59||85.59||1
1649442060000|2022-04-08 18:21:00||85.51||85.51||85.51||85.51|0
1649442090000|2022-04-08 18:21:30|||||||||7
1649442100000|2022-04-08 18:21:40|85.54|85.46|85.59|85.46|85.59|85.46|85.54|85.46|12
1649442140000|2022-04-08 18:22:20|85.54||85.54||85.59||85.54||1
1649442150000|2022-04-08 18:22:30|85.59||85.54||85.59||85.54||0
1649442210000|2022-04-08 18:23:30|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|17
1649442220000|2022-04-08 18:23:40|||||||||4
1649442300000|2022-04-08 18:25:00|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|34
1649442360000|2022-04-08 18:26:00|||||||||9
1649442370000|2022-04-08 18:26:10|||||||||6
1649442430000|2022-04-08 18:27:10|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|46
1649442460000|2022-04-08 18:27:40|||||||||2
1649442470000|2022-04-08 18:27:50|||||||||20
1649442500000|2022-04-08 18:28:20|||||||||2
1649442510000|2022-04-08 18:28:30|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|6
1649442560000|2022-04-08 18:29:20|85.39||85.39||85.39||85.39||0
1649442570000|2022-04-08 18:29:30|85.34||85.39||85.39||85.34||0
1649442600000|2022-04-08 18:30:00|85.34||85.34||85.34||85.34||0
1649442690000|2022-04-08 18:31:30|||||||||1
1649442710000|2022-04-08 18:31:50|85.29|85.21|85.34|85.21|85.34|85.21|85.29|85.21|2
1649442720000|2022-04-08 18:32:00|85.29||85.29||85.29||85.29||0
1649442740000|2022-04-08 18:32:20|85.34||85.34||85.34||85.34||0
1649442750000|2022-04-08 18:32:30|85.29||85.29||85.29||85.29||0
1649442770000|2022-04-08 18:32:50|85.34||85.34||85.34||85.34||0
1649442790000|2022-04-08 18:33:10|85.29||85.29||85.29||85.29||0
1649442810000|2022-04-08 18:33:30|85.34||85.34||85.34||85.34||5
1649442840000|2022-04-08 18:34:00|85.29||85.29||85.29||85.29||0
1649443020000|2022-04-08 18:37:00|85.34||85.34||85.34||85.34||6
1649443030000|2022-04-08 18:37:10||85.26||85.26||85.26||85.26|0
1649443160000|2022-04-08 18:39:20|85.39||85.39||85.39||85.39||70
1649443170000|2022-04-08 18:39:30||85.31||85.31||85.31||85.31|0
1649443200000|2022-04-08 18:40:00||85.26||85.26||85.26||85.26|1
1649443210000|2022-04-08 18:40:10||85.31||85.31||85.31||85.31|0
1649443320000|2022-04-08 18:42:00||85.26||85.26||85.26||85.26|1
1649443360000|2022-04-08 18:42:40||85.31||85.31||85.31||85.31|0
1649443430000|2022-04-08 18:43:50||85.26||85.26||85.26||85.26|15
1649443450000|2022-04-08 18:44:10|85.34||85.39||85.39||85.34||0
1649443500000|2022-04-08 18:45:00||85.31||85.31||85.31||85.26|1
1649443520000|2022-04-08 18:45:20||85.26||85.26||85.26||85.26|14
1649443540000|2022-04-08 18:45:40||85.31||85.31||85.31||85.31|0
1649443660000|2022-04-08 18:47:40|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|64
1649443670000|2022-04-08 18:47:50||85.31||85.31||85.31||85.31|1
1649443750000|2022-04-08 18:49:10|85.39||85.39||85.39||85.39||0
1649443760000|2022-04-08 18:49:20|85.44||85.44||85.44||85.44||0
1649443790000|2022-04-08 18:49:50|85.39||85.44||85.44||85.39||0
1649443830000|2022-04-08 18:50:30||85.36||85.36||85.36||85.36|0
1649443860000|2022-04-08 18:51:00|||||||||1
1649443930000|2022-04-08 18:52:10|85.49||85.49||85.49||85.49||63
1649443990000|2022-04-08 18:53:10||85.41||85.41||85.41||85.41|0
1649444070000|2022-04-08 18:54:30||85.36||85.36||85.36||85.36|1
1649444100000|2022-04-08 18:55:00|85.44||85.49||85.49||85.44||4
1649444110000|2022-04-08 18:55:10|85.44||85.49||85.49||85.44||0
1649444170000|2022-04-08 18:56:10|85.44||85.44||85.44||85.44||0
1649444230000|2022-04-08 18:57:10|||||||||1
1649444280000|2022-04-08 18:58:00|||||||||1
1649444320000|2022-04-08 18:58:40|||||||||1
1649444360000|2022-04-08 18:59:20||85.31||85.31||85.31||85.31|4
1649444370000|2022-04-08 18:59:30|85.39||85.39||85.39||85.39||0
1649444410000|2022-04-08 19:00:10|||||||||1
1649444450000|2022-04-08 19:00:50||85.26||85.31||85.31||85.26|3
1649444460000|2022-04-08 19:01:00|||||||||1
1649444480000|2022-04-08 19:01:20|85.44||85.44||85.44||85.44||2
1649444490000|2022-04-08 19:01:30|85.39||85.39||85.39||85.39||0
1649444520000|2022-04-08 19:02:00|||||||||9
1649444530000|2022-04-08 19:02:10||85.26||85.26||85.26||85.26|1
1649444560000|2022-04-08 19:02:40||85.31||85.31||85.31||85.31|0
1649444570000|2022-04-08 19:02:50|85.44||85.44||85.44||85.44||0
1649444640000|2022-04-08 19:04:00|85.39||85.39||85.39||85.39||0
1649444740000|2022-04-08 19:05:40|85.44||85.44||85.44||85.44||0
1649444750000|2022-04-08 19:05:50|85.39||85.44||85.44||85.39||0
1649444760000|2022-04-08 19:06:00|85.39||85.39||85.39||85.39||0
1649444780000|2022-04-08 19:06:20||85.26||85.31||85.31||85.26|31
1649444790000|2022-04-08 19:06:30||85.26||85.26||85.31||85.26|4
1649444810000|2022-04-08 19:06:50||85.31||85.26||85.31||85.26|24
1649444850000|2022-04-08 19:07:30|85.34||85.39||85.39||85.34||0
1649444970000|2022-04-08 19:09:30|85.34||85.34||85.34||85.34||5
1649445000000|2022-04-08 19:10:00|85.39||85.39||85.39||85.39||5
1649445020000|2022-04-08 19:10:20|85.34|85.21|85.34|85.21|85.34|85.21|85.34|85.21|34
1649445110000|2022-04-08 19:11:50||85.26||85.26||85.26||85.26|8
1649445120000|2022-04-08 19:12:00|85.39|85.21|85.34|85.21|85.39|85.21|85.34|85.21|10
1649445140000|2022-04-08 19:12:20|85.39|85.26|85.39|85.26|85.39|85.26|85.39|85.21|43
1649445150000|2022-04-08 19:12:30||85.31||85.31||85.31||85.31|1
1649445160000|2022-04-08 19:12:40||85.26||85.26||85.26||85.26|8
1649445200000|2022-04-08 19:13:20||85.31||85.31||85.31||85.31|9
1649445210000|2022-04-08 19:13:30||85.26||85.26||85.26||85.26|13
1649445220000|2022-04-08 19:13:40|85.44|85.31|85.44|85.36|85.44|85.36|85.44|85.31|7
1649445230000|2022-04-08 19:13:50|85.49||85.44||85.49||85.44||7
1649445240000|2022-04-08 19:14:00||85.31||85.36||85.36||85.31|9
1649445250000|2022-04-08 19:14:10||85.31||85.31||85.31||85.31|6
1649445260000|2022-04-08 19:14:20|85.39||85.39||85.39||85.39||0
1649445300000|2022-04-08 19:15:00|85.34|85.26|85.39|85.26|85.39|85.26|85.34|85.26|73
1649445350000|2022-04-08 19:15:50||85.31||85.26||85.31||85.26|20
1649445400000|2022-04-08 19:16:40||85.31||85.31||85.31||85.31|0
1649445420000|2022-04-08 19:17:00|85.44||85.44||85.44||85.39||5
1649445440000|2022-04-08 19:17:20|85.39||85.39||85.39||85.39||0
1649445460000|2022-04-08 19:17:40|85.44||85.44||85.44||85.44||0
1649445480000|2022-04-08 19:18:00||85.36||85.36||85.36||85.36|0
1649445510000|2022-04-08 19:18:30||85.31||85.31||85.31||85.31|2
1649445540000|2022-04-08 19:19:00|85.39|85.26|85.39|85.26|85.39|85.26|85.39|85.26|16
1649445640000|2022-04-08 19:20:40||85.31||85.26||85.31||85.26|4
1649445730000|2022-04-08 19:22:10|85.34||85.39||85.39||85.34||0
1649445740000|2022-04-08 19:22:20|85.34||85.34||85.34||85.34||0
1649445770000|2022-04-08 19:22:50|85.39||85.39||85.39||85.39||0
1649445810000|2022-04-08 19:23:30|85.44|85.31|85.44|85.36|85.44|85.36|85.44|85.31|10
1649445820000|2022-04-08 19:23:40|85.39|85.31|85.44|85.31|85.44|85.31|85.39|85.31|1
1649445930000|2022-04-08 19:25:30||85.36||85.36||85.36||85.36|0
1649445970000|2022-04-08 19:26:10||85.31||85.31||85.31||85.31|1
1649446030000|2022-04-08 19:27:10||85.36||85.36||85.36||85.36|0
1649446040000|2022-04-08 19:27:20||85.31||85.31||85.31||85.31|1
1649446140000|2022-04-08 19:29:00||85.36||85.36||85.36||85.36|0
1649446150000|2022-04-08 19:29:10|85.49||85.49||85.49||85.49||2
1649446210000|2022-04-08 19:30:10|85.44||85.44||85.44||85.44||0
1649446220000|2022-04-08 19:30:20|85.49||85.44||85.49||85.44||0
1649446260000|2022-04-08 19:31:00|85.49||85.49||85.49||85.49||0
1649446280000|2022-04-08 19:31:20|85.44||85.44||85.44||85.44||0
1649446300000|2022-04-08 19:31:40||85.31||85.31||85.31||85.31|2
1649446330000|2022-04-08 19:32:10|85.39||85.39||85.39||85.39||0
1649446480000|2022-04-08 19:34:40|||||||||32
1649446490000|2022-04-08 19:34:50|85.34|85.26|85.39|85.26|85.39|85.26|85.34|85.26|8
1649446500000|2022-04-08 19:35:00|85.34||85.39||85.39||85.34||0
1649446510000|2022-04-08 19:35:10|85.34||85.34||85.34||85.34||0
1649446520000|2022-04-08 19:35:20|85.29|85.21|85.29|85.21|85.34|85.21|85.29|85.21|18
1649446530000|2022-04-08 19:35:30|85.34||85.34||85.34||85.29||12
1649446690000|2022-04-08 19:38:10|85.29||85.29||85.29||85.29||0
1649446700000|2022-04-08 19:38:20|85.34||85.34||85.34||85.34||0
1649446740000|2022-04-08 19:39:00|85.29||85.34||85.34||85.29||0
1649446780000|2022-04-08 19:39:40|85.29||85.34||85.34||85.29||12
1649446820000|2022-04-08 19:40:20|85.29||85.34||85.34||85.29||33
1649446830000|2022-04-08 19:40:30|85.29||85.34||85.34||85.29||12
1649446880000|2022-04-08 19:41:20|||||||||153
1649446890000|2022-04-08 19:41:30|85.39|85.26|85.39|85.26|85.39|85.26|85.39|85.26|0
1649446920000|2022-04-08 19:42:00|85.34||85.39||85.39||85.34||0
1649446930000|2022-04-08 19:42:10|85.34||85.34||85.39||85.34||0
1649447010000|2022-04-08 19:43:30|85.39||85.39||85.39||85.39||2
1649447030000|2022-04-08 19:43:50|85.34||85.34||85.39||85.34||0
1649447040000|2022-04-08 19:44:00|85.39||85.39||85.39||85.39||0
1649447070000|2022-04-08 19:44:30||85.31||85.31||85.31||85.31|0
1649447160000|2022-04-08 19:46:00||85.26||85.26||85.26||85.26|6
1649447180000|2022-04-08 19:46:20|85.34||85.34||85.34||85.34||0
1649447200000|2022-04-08 19:46:40||85.21||85.26||85.26||85.21|77
1649447330000|2022-04-08 19:48:50|85.29|85.21|85.34|85.26|85.34|85.26|85.29|85.21|38
1649447340000|2022-04-08 19:49:00|||||||||3
1649447350000|2022-04-08 19:49:10|85.29|85.21|85.24|85.16|85.29|85.21|85.24|85.16|24
1649447380000|2022-04-08 19:49:40|85.29||85.24||85.29||85.24||4
1649447390000|2022-04-08 19:49:50||85.11||85.16||85.16||85.11|0
1649447400000|2022-04-08 19:50:00|85.19|85.11|85.19|85.11|85.19|85.16|85.19|85.11|1
1649447430000|2022-04-08 19:50:30||85.06||85.06||85.06||85.06|70
1649447450000|2022-04-08 19:50:50||85.11||85.11||85.11||85.11|13
1649447460000|2022-04-08 19:51:00|85.24||85.19||85.24||85.19||0
1649447470000|2022-04-08 19:51:10|85.24||85.19||85.24||85.19||0
1649447480000|2022-04-08 19:51:20||85.06||85.06||85.06||85.06|50
1649447490000|2022-04-08 19:51:30|85.14||85.19||85.19||85.14||0
1649447500000|2022-04-08 19:51:40|85.14||85.19||85.19||85.14||0
1649447520000|2022-04-08 19:52:00|85.24|85.11|85.24|85.11|85.24|85.11|85.19|85.06|2
1649447530000|2022-04-08 19:52:10|85.19||85.19||85.24||85.19||0
1649447540000|2022-04-08 19:52:20|85.24||85.24||85.24||85.24||12
1649447550000|2022-04-08 19:52:30|85.19||85.24||85.24||85.19||0
1649447580000|2022-04-08 19:53:00|85.19||85.24||85.24||85.19||0
1649447590000|2022-04-08 19:53:10|85.19|85.16|85.24|85.16|85.29|85.16|85.19|85.16|12
1649447600000|2022-04-08 19:53:20|85.29||85.29||85.29||85.29||0
1649447620000|2022-04-08 19:53:40|85.24||85.24||85.24||85.24||0
1649447640000|2022-04-08 19:54:00|85.29||85.29||85.29||85.24||19
1649447650000|2022-04-08 19:54:10|85.24|85.21|85.29|85.21|85.29|85.21|85.24|85.21|20
1649447660000|2022-04-08 19:54:20|85.34|85.26|85.34|85.16|85.34|85.26|85.29|85.16|148
1649447670000|2022-04-08 19:54:30|85.44|85.21|85.44|85.31|85.44|85.31|85.39|85.21|216
1649447680000|2022-04-08 19:54:40|85.39|85.36|85.49|85.36|85.49|85.36|85.39|85.36|180
1649447690000|2022-04-08 19:54:50|85.44|85.41|85.39|85.31|85.49|85.41|85.39|85.31|73
1649447700000|2022-04-08 19:55:00|85.44|85.26|85.44|85.31|85.44|85.31|85.44|85.26|37
1649447710000|2022-04-08 19:55:10|85.49||85.44||85.49||85.44||43
1649447720000|2022-04-08 19:55:20|85.39||85.39||85.44||85.39||0
1649447750000|2022-04-08 19:55:50|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|20
1649447760000|2022-04-08 19:56:00||85.21||85.21||85.21||85.21|0
1649447780000|2022-04-08 19:56:20|||||||||22
1649447810000|2022-04-08 19:56:50|||||||||3
1649447830000|2022-04-08 19:57:10|||||||||3
1649447850000|2022-04-08 19:57:30|||||||||4
1649447870000|2022-04-08 19:57:50|||||||||3
1649447880000|2022-04-08 19:58:00||85.26||85.26||85.26||85.26|0
1649447890000|2022-04-08 19:58:10|||||||||3
1649447910000|2022-04-08 19:58:30|||||||||1
1649447920000|2022-04-08 19:58:40|85.44||85.44||85.44||85.44||25
1649447940000|2022-04-08 19:59:00||85.31||85.31||85.31||85.31|0
1649447950000|2022-04-08 19:59:10|85.39||85.44||85.44||85.39||12
1649447960000|2022-04-08 19:59:20||85.26||85.36||85.36||85.26|0
1649447970000|2022-04-08 19:59:30|||||||||3
1649447980000|2022-04-08 19:59:40|85.49|85.41|85.44|85.26|85.49|85.41|85.44|85.26|82
1649656860000|2022-04-11 06:01:00|85.64|85.51|85.69|85.56|85.69|85.56|85.59|85.51|26
1649656880000|2022-04-11 06:01:20|85.89|85.71|85.89|85.71|85.89|85.71|85.89|85.71|266
1649656890000|2022-04-11 06:01:30|85.94||85.89||85.94||85.89||0
1649656900000|2022-04-11 06:01:40|85.79|85.76|85.89|85.76|85.89|85.76|85.79|85.76|27
1649656910000|2022-04-11 06:01:50|85.94|85.81|85.99|85.81|85.99|85.81|85.89|85.81|26
1649656920000|2022-04-11 06:02:00|85.94|85.76|85.89|85.76|85.94|85.76|85.89|85.76|83
1649656930000|2022-04-11 06:02:10|85.94|85.81|85.94|85.81|85.94|85.81|85.94|85.81|2
1649656940000|2022-04-11 06:02:20|85.89||85.89||85.89||85.89||5
1649656950000|2022-04-11 06:02:30|85.94||85.94||85.94||85.94||5
1649656960000|2022-04-11 06:02:40|85.89|85.71|85.84|85.71|85.89|85.71|85.84|85.71|63
1649656970000|2022-04-11 06:02:50|85.89|85.76|85.89|85.76|85.89|85.76|85.89|85.76|0
1649657020000|2022-04-11 06:03:40|85.84||85.84||85.84||85.84||0
1649657030000|2022-04-11 06:03:50|85.79|85.71|85.79|85.66|85.79|85.71|85.79|85.66|20
1649657040000|2022-04-11 06:04:00|85.74|85.61|85.79|85.66|85.79|85.66|85.74|85.61|0
1649657060000|2022-04-11 06:04:20||85.71||85.71||85.71||85.71|0
1649657070000|2022-04-11 06:04:30|85.84||85.84||85.84||85.84||0
1649657090000|2022-04-11 06:04:50|85.89|85.76|85.89|85.76|85.89|85.76|85.89|85.76|2
1649657100000|2022-04-11 06:05:00|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|35
1649657110000|2022-04-11 06:05:10|85.89|85.76|85.89|85.76|85.89|85.76|85.89|85.76|20
1649657130000|2022-04-11 06:05:30|85.84|85.71|85.84|85.71|85.84|85.71|85.84|85.71|0
1649657200000|2022-04-11 06:06:40|85.79||85.79||85.79||85.79||0
1649657210000|2022-04-11 06:06:50||85.66||85.66||85.66||85.66|0
1649657220000|2022-04-11 06:07:00|85.84||85.84||85.84||85.84||1
1649657240000|2022-04-11 06:07:20|85.79||85.79||85.79||85.79||0
1649657250000|2022-04-11 06:07:30||85.71||85.71||85.71||85.71|0
1649657260000|2022-04-11 06:07:40|85.74|85.66|85.79|85.66|85.79|85.66|85.74|85.66|2
1649657300000|2022-04-11 06:08:20|85.84|85.71|85.84|85.66|85.84|85.71|85.84|85.66|0
1649657400000|2022-04-11 06:10:00|85.79||85.79||85.79||85.79||0
1649657420000|2022-04-11 06:10:20|85.74|85.61|85.74|85.61|85.74|85.61|85.74|85.61|5
1649657440000|2022-04-11 06:10:40|85.79||85.79||85.79||85.79||0
1649657470000|2022-04-11 06:11:10|85.84|85.66|85.84|85.66|85.84|85.71|85.84|85.66|0
1649657500000|2022-04-11 06:11:40||85.71||85.71||85.71||85.71|0
1649657510000|2022-04-11 06:11:50||85.76||85.76||85.76||85.76|0
1649657520000|2022-04-11 06:12:00|85.94||85.94||85.94||85.94||16
1649657590000|2022-04-11 06:13:10|||||||||1
1649657640000|2022-04-11 06:14:00|85.89|85.71|85.89|85.71|85.89|85.71|85.89|85.71|8
1649657650000|2022-04-11 06:14:10|85.84||85.84||85.84||85.84||0
1649657700000|2022-04-11 06:15:00|85.89|85.76|85.89|85.76|85.89|85.76|85.89|85.76|0
1649657720000|2022-04-11 06:15:20|||||||||5
1649657740000|2022-04-11 06:15:40|||||||||5
1649657760000|2022-04-11 06:16:00|85.94|85.81|85.94|85.86|85.94|85.86|85.94|85.81|0
1649657780000|2022-04-11 06:16:20|85.99||85.99||85.99||85.99||0
1649657800000|2022-04-11 06:16:40||85.81||85.81||85.81||85.81|0
1649657820000|2022-04-11 06:17:00|85.94|85.76|85.94|85.76|85.94|85.76|85.94|85.76|0
1649657900000|2022-04-11 06:18:20||85.81||85.81||85.81||85.81|0
1649657950000|2022-04-11 06:19:10||85.76||85.76||85.76||85.76|100
1649657970000|2022-04-11 06:19:30||85.81||85.86||85.86||85.81|0
1649657990000|2022-04-11 06:19:50|||||||||20
1649658000000|2022-04-11 06:20:00|85.99|85.81|85.99|85.86|85.99|85.86|85.99|85.81|50
1649658020000|2022-04-11 06:20:20|85.94||85.94||85.94||85.94||0
1649658030000|2022-04-11 06:20:30||85.81||85.81||85.81||85.81|8
1649658040000|2022-04-11 06:20:40|85.89|85.76|85.94|85.81|85.94|85.81|85.89|85.76|20
1649658050000|2022-04-11 06:20:50||85.76||85.76||85.76||85.76|0
1649658110000|2022-04-11 06:21:50|85.89|85.81|85.94|85.81|85.94|85.81|85.89|85.81|0
1649658120000|2022-04-11 06:22:00||85.86||85.81||85.86||85.81|0
1649658160000|2022-04-11 06:22:40|85.99|85.86|85.99|85.86|85.99|85.86|85.99|85.86|0
1649658180000|2022-04-11 06:23:00|||||||||9
1649658190000|2022-04-11 06:23:10||85.91||85.91||85.91||85.91|0
1649658200000|2022-04-11 06:23:20|86.04||86.04||86.04||86.04||50
1649658210000|2022-04-11 06:23:30||85.96||85.96||85.96||85.96|0
1649658280000|2022-04-11 06:24:40|86.09|86.01|86.19|86.06|86.19|86.11|86.09|86.01|52
1649658360000|2022-04-11 06:26:00||86.01||86.01||86.01||86.01|0
1649658370000|2022-04-11 06:26:10|||||||||40
1649658380000|2022-04-11 06:26:20|86.14|85.96|86.14|85.96|86.14|85.96|86.14|85.96|0
1649658390000|2022-04-11 06:26:30|86.09|86.01|86.14|85.96|86.14|86.01|86.09|85.96|68
1649658400000|2022-04-11 06:26:40|86.09||86.09||86.09||86.09||0
1649658410000|2022-04-11 06:26:50|86.04||86.09||86.09||86.04||20
1649658430000|2022-04-11 06:27:10|86.04||86.04||86.04||86.04||20
1649658440000|2022-04-11 06:27:20||85.91||85.91||85.91||85.91|6
1649658470000|2022-04-11 06:27:50||85.96||85.96||85.96||85.96|0
1649658520000|2022-04-11 06:28:40|86.09|86.01|86.09|85.96|86.09|86.01|86.09|85.96|1
1649658530000|2022-04-11 06:28:50||86.01||86.01||86.01||86.01|0
1649658550000|2022-04-11 06:29:10|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|34
1649658570000|2022-04-11 06:29:30|86.24|86.11|86.24|86.11|86.24|86.11|86.24|86.11|13
1649658580000|2022-04-11 06:29:40|86.19||86.19||86.19||86.19||0
1649658610000|2022-04-11 06:30:10|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|32
1649658630000|2022-04-11 06:30:30|86.09|86.01|86.09|85.96|86.09|86.01|86.09|85.96|239
1649658700000|2022-04-11 06:31:40|86.04||86.09||86.09||86.04||0
1649658710000|2022-04-11 06:31:50|86.04||86.04||86.04||86.04||0
1649658740000|2022-04-11 06:32:20||85.91||85.91||85.91||85.91|17
1649658750000|2022-04-11 06:32:30|85.99||85.99||85.99||85.99||0
1649658780000|2022-04-11 06:33:00|85.94|85.81|85.89|85.81|85.94|85.81|85.89|85.81|5
1649658790000|2022-04-11 06:33:10|||||||||50
1649658800000|2022-04-11 06:33:20|85.94||85.94||85.94||85.94||0
1649658810000|2022-04-11 06:33:30||85.76||85.76||85.76||85.76|51
1649658840000|2022-04-11 06:34:00||85.81||85.81||85.81||85.81|0
1649658860000|2022-04-11 06:34:20||85.76||85.76||85.76||85.76|61
1649658870000|2022-04-11 06:34:30|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|0
1649658880000|2022-04-11 06:34:40|85.94|85.76|85.94|85.81|85.99|85.91|85.94|85.76|277
1649658890000|2022-04-11 06:34:50|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|4
1649658900000|2022-04-11 06:35:00|||||||||20
1649658910000|2022-04-11 06:35:10||85.86||85.86||85.86||85.86|12
1649658940000|2022-04-11 06:35:40|85.94||85.94||85.94||85.94||0
1649658950000|2022-04-11 06:35:50|85.99|85.91|85.94|85.86|85.99|85.91|85.94|85.86|4
1649658990000|2022-04-11 06:36:30|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|8
1649659000000|2022-04-11 06:36:40||85.76||85.76||85.76||85.76|51
1649659020000|2022-04-11 06:37:00|85.94|85.81|85.94|85.76|85.94|85.81|85.94|85.76|42
1649659040000|2022-04-11 06:37:20||85.81||85.81||85.81||85.81|0
1649659050000|2022-04-11 06:37:30||85.86||85.86||85.86||85.86|0
1649659070000|2022-04-11 06:37:50|85.89|85.81|85.94|85.76|85.94|85.81|85.89|85.76|51
1649659080000|2022-04-11 06:38:00|85.89||85.89||85.89||85.89||0
1649659110000|2022-04-11 06:38:30|85.94|85.86|85.94|85.81|85.94|85.86|85.94|85.81|51
1649659140000|2022-04-11 06:39:00|85.99|85.86|85.99|85.86|85.99|85.86|85.99|85.86|0
1649659160000|2022-04-11 06:39:20|85.94||85.94||85.94||85.94||0
1649659200000|2022-04-11 06:40:00||85.76||85.76||85.76||85.76|11
1649659250000|2022-04-11 06:40:50||85.81||85.86||85.86||85.81|0
1649659260000|2022-04-11 06:41:00|85.99||85.94||85.99||85.94||0
1649659310000|2022-04-11 06:41:50|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|2
1649659330000|2022-04-11 06:42:10|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|1
1649659380000|2022-04-11 06:43:00|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|4
1649659390000|2022-04-11 06:43:10|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|57
1649659400000|2022-04-11 06:43:20|86.19||86.19||86.19||86.19||118
1649659420000|2022-04-11 06:43:40|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|3
1649659430000|2022-04-11 06:43:50||86.11||86.11||86.11||86.11|15
1649659440000|2022-04-11 06:44:00|86.19||86.19||86.19||86.19||0
1649659450000|2022-04-11 06:44:10|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|85
1649659460000|2022-04-11 06:44:20|||||||||50
1649659470000|2022-04-11 06:44:30|||||||||82
1649659530000|2022-04-11 06:45:30|86.19|86.11|86.19|86.06|86.19|86.11|86.19|86.06|7
1649659620000|2022-04-11 06:47:00|||||||||54
1649659660000|2022-04-11 06:47:40||86.11||86.11||86.11||86.11|0
1649659690000|2022-04-11 06:48:10||86.06||86.06||86.06||86.06|34
1649659710000|2022-04-11 06:48:30|||||||||13
1649659800000|2022-04-11 06:50:00|||||||||2
1649659820000|2022-04-11 06:50:20|86.14|86.01|86.09|86.01|86.14|86.01|86.09|86.01|50
1649659870000|2022-04-11 06:51:10||85.96||85.96||85.96||85.96|130
1649659930000|2022-04-11 06:52:10|86.04||86.04||86.04||86.04||0
1649659940000|2022-04-11 06:52:20|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|23
1649659970000|2022-04-11 06:52:50|86.04||86.04||86.04||86.04||0
1649660000000|2022-04-11 06:53:20|85.99||85.99||85.99||85.99||0
1649660030000|2022-04-11 06:53:50|86.04||86.04||86.04||86.04||16
1649660050000|2022-04-11 06:54:10|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|9
1649660060000|2022-04-11 06:54:20|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|0
1649660070000|2022-04-11 06:54:30|86.09|85.91|86.09|85.91|86.09|85.91|86.09|85.91|139
1649660080000|2022-04-11 06:54:40|85.99||86.09||86.09||85.99||30
1649660100000|2022-04-11 06:55:00|86.04|85.96|86.09|86.01|86.09|86.01|86.04|85.96|6
1649660110000|2022-04-11 06:55:10|86.14||86.14||86.14||86.14||0
1649660130000|2022-04-11 06:55:30||86.06||86.06||86.06||86.06|5
1649660140000|2022-04-11 06:55:40|||||||||5
1649660160000|2022-04-11 06:56:00|86.19|85.96|86.19|86.01|86.19|86.01|86.19|85.96|326
1649660180000|2022-04-11 06:56:20|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|0
1649660190000|2022-04-11 06:56:30|86.19||86.19||86.19||86.19||2
1649660200000|2022-04-11 06:56:40||86.11||86.11||86.11||86.11|0
1649660220000|2022-04-11 06:57:00||86.06||86.06||86.06||86.06|49
1649660230000|2022-04-11 06:57:10|86.24|86.11|86.24|86.11|86.24|86.11|86.24|86.11|13
1649660240000|2022-04-11 06:57:20|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|170
1649660290000|2022-04-11 06:58:10|86.39|86.26|86.34|86.26|86.39|86.26|86.34|86.26|103
1649660320000|2022-04-11 06:58:40|||||||||72
1649660330000|2022-04-11 06:58:50|||||||||11
1649660340000|2022-04-11 06:59:00|||||||||6
1649660350000|2022-04-11 06:59:10|||||||||2
1649660360000|2022-04-11 06:59:20|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|42
1649660370000|2022-04-11 06:59:30|86.34|86.26|86.44|86.31|86.44|86.31|86.34|86.26|479
1649660380000|2022-04-11 06:59:40|86.39|86.26|86.39|86.26|86.39|86.26|86.39|86.26|27
1649660390000|2022-04-11 06:59:50||86.31||86.31||86.31||86.26|100
1649660400000|2022-04-11 07:00:00|86.44|86.36|86.44|86.36|86.54|86.46|86.44|86.36|960
1649660410000|2022-04-11 07:00:10|86.39|86.31|86.44|86.36|86.49|86.36|86.39|86.31|76
1649660420000|2022-04-11 07:00:20|86.39|86.31|86.49|86.41|86.49|86.41|86.39|86.31|158
1649660430000|2022-04-11 07:00:30|86.44|86.36|86.44|86.36|86.49|86.41|86.44|86.36|38
1649660440000|2022-04-11 07:00:40|86.49|86.41|86.49|86.41|86.49|86.41|86.44|86.36|12
1649660450000|2022-04-11 07:00:50|86.54|86.46|86.59|86.51|86.59|86.51|86.54|86.41|201
1649660460000|2022-04-11 07:01:00|86.54|86.46|86.64|86.56|86.74|86.61|86.54|86.46|664
1649660470000|2022-04-11 07:01:10|86.69||86.69||86.69||86.64||0
1649660480000|2022-04-11 07:01:20|86.64|86.61|86.79|86.66|86.79|86.71|86.64|86.61|6
1649660490000|2022-04-11 07:01:30|86.74||86.74||86.79||86.74||0
1649660500000|2022-04-11 07:01:40|86.79|86.71|86.84|86.71|86.84|86.71|86.74|86.71|21
1649660510000|2022-04-11 07:01:50|86.79|86.66|86.74|86.66|86.79|86.66|86.74|86.61|79
1649660520000|2022-04-11 07:02:00|86.69|86.61|86.69|86.61|86.74|86.61|86.64|86.56|45
1649660530000|2022-04-11 07:02:10||86.56||86.61||86.61||86.56|8
1649660540000|2022-04-11 07:02:20|86.64|86.56|86.64|86.56|86.64|86.61|86.64|86.51|493
1649660550000|2022-04-11 07:02:30|86.69|86.51|86.64|86.56|86.69|86.61|86.64|86.51|39
1649660560000|2022-04-11 07:02:40|86.69||86.64||86.69||86.64||0
1649660570000|2022-04-11 07:02:50|86.69|86.61|86.64|86.56|86.69|86.61|86.64|86.56|22
1649660580000|2022-04-11 07:03:00|86.69|86.51|86.54|86.46|86.69|86.51|86.54|86.46|37
1649660590000|2022-04-11 07:03:10|86.59|86.51|86.59|86.46|86.59|86.51|86.59|86.46|31
1649660600000|2022-04-11 07:03:20||86.51||86.46||86.51||86.46|2
1649660610000|2022-04-11 07:03:30||86.51||86.51||86.51||86.51|0
1649660620000|2022-04-11 07:03:40|86.64|86.56|86.59|86.51|86.64|86.56|86.59|86.51|295
1649660630000|2022-04-11 07:03:50|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|46
1649660640000|2022-04-11 07:04:00|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|64
1649660650000|2022-04-11 07:04:10|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|15
1649660660000|2022-04-11 07:04:20||86.51||86.56||86.56||86.51|344
1649660670000|2022-04-11 07:04:30|||||||||27
1649660680000|2022-04-11 07:04:40|86.59|86.51|86.64|86.56|86.64|86.56|86.59|86.51|42
1649660690000|2022-04-11 07:04:50||86.51||86.56||86.56||86.51|3
1649660700000|2022-04-11 07:05:00|86.69|86.61|86.69|86.61|86.69|86.61|86.64|86.56|82
1649660710000|2022-04-11 07:05:10|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|14
1649660720000|2022-04-11 07:05:20|86.69|86.61|86.74|86.66|86.74|86.66|86.69|86.61|62
1649660730000|2022-04-11 07:05:30|86.69|86.61|86.64|86.51|86.74|86.61|86.64|86.51|130
1649660740000|2022-04-11 07:05:40|86.59|86.56|86.64|86.56|86.64|86.56|86.59|86.56|119
1649660750000|2022-04-11 07:05:50|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|2
1649660760000|2022-04-11 07:06:00|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|52
1649660770000|2022-04-11 07:06:10|86.69|86.61|86.74|86.61|86.74|86.61|86.69|86.61|120
1649660780000|2022-04-11 07:06:20||86.66||86.66||86.66||86.66|0
1649660790000|2022-04-11 07:06:30|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|16
1649660800000|2022-04-11 07:06:40|86.64|86.56|86.59|86.51|86.69|86.61|86.59|86.51|346
1649660810000|2022-04-11 07:06:50|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|19
1649660820000|2022-04-11 07:07:00|86.59|86.51|86.59|86.51|86.64|86.56|86.59|86.51|73
1649660830000|2022-04-11 07:07:10|86.64|86.46|86.54|86.46|86.64|86.46|86.54|86.46|40
1649660840000|2022-04-11 07:07:20|86.49|86.41|86.44|86.36|86.49|86.46|86.44|86.36|104
1649660850000|2022-04-11 07:07:30|86.49|86.41|86.59|86.46|86.59|86.51|86.49|86.41|291
1649660860000|2022-04-11 07:07:40|86.54|86.41|86.49|86.41|86.54|86.41|86.49|86.36|101
1649660870000|2022-04-11 07:07:50|86.54|86.36|86.49|86.41|86.54|86.46|86.49|86.36|23
1649660880000|2022-04-11 07:08:00|86.44|86.36|86.44|86.31|86.49|86.41|86.44|86.31|151
1649660890000|2022-04-11 07:08:10|86.39|86.26|86.39|86.31|86.39|86.31|86.39|86.26|56
1649660900000|2022-04-11 07:08:20|86.34|86.26|86.29|86.21|86.39|86.31|86.29|86.21|547
1649660910000|2022-04-11 07:08:30|86.24|86.16|86.29|86.21|86.29|86.21|86.24|86.16|107
1649660920000|2022-04-11 07:08:40|86.24|86.16|86.24|86.11|86.24|86.16|86.24|86.11|54
1649660930000|2022-04-11 07:08:50|86.19|86.16|86.29|86.21|86.29|86.21|86.19|86.16|75
1649660940000|2022-04-11 07:09:00|86.24|86.16|86.24|86.11|86.29|86.16|86.24|86.11|22
1649660950000|2022-04-11 07:09:10|86.19|86.16|86.29|86.16|86.29|86.21|86.19|86.11|301
1649660960000|2022-04-11 07:09:20|86.34|86.21|86.34|86.26|86.39|86.26|86.34|86.21|15
1649660970000|2022-04-11 07:09:30|86.29|86.21|86.34|86.26|86.34|86.26|86.24|86.16|9
1649660980000|2022-04-11 07:09:40|86.29|86.21|86.29|86.21|86.34|86.26|86.29|86.21|7
1649660990000|2022-04-11 07:09:50|86.34|86.26|86.34|86.21|86.34|86.26|86.34|86.21|228
1649661000000|2022-04-11 07:10:00|86.29|86.16|86.24|86.16|86.29|86.16|86.24|86.11|30
1649661010000|2022-04-11 07:10:10|86.29|86.21|86.39|86.26|86.39|86.26|86.29|86.21|4
1649661020000|2022-04-11 07:10:20|86.34|86.21|86.24|86.16|86.34|86.21|86.24|86.16|124
1649661030000|2022-04-11 07:10:30|86.19|86.11|86.19|86.11|86.24|86.16|86.19|86.11|63
1649661040000|2022-04-11 07:10:40|86.24|86.06|86.29|86.21|86.29|86.21|86.24|86.06|14
1649661050000|2022-04-11 07:10:50|86.24|86.16|86.24|86.11|86.24|86.16|86.19|86.11|5
1649661060000|2022-04-11 07:11:00|86.19|86.06|86.19|86.11|86.19|86.11|86.19|86.06|5
1649661070000|2022-04-11 07:11:10|86.24|86.16|86.29|86.16|86.29|86.21|86.19|86.16|9
1649661080000|2022-04-11 07:11:20|86.34|86.21|86.34|86.26|86.34|86.26|86.34|86.16|4
1649661090000|2022-04-11 07:11:30|86.29|86.21|86.19|86.11|86.29|86.26|86.19|86.11|22
1649661100000|2022-04-11 07:11:40|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|1
1649661110000|2022-04-11 07:11:50|86.19|86.11|86.14|86.06|86.19|86.11|86.09|86.01|37
1649661120000|2022-04-11 07:12:00|86.09|86.01|86.09|86.01|86.14|86.06|86.04|85.96|437
1649661130000|2022-04-11 07:12:10|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|24
1649661140000|2022-04-11 07:12:20|86.09|86.01|85.99|85.91|86.09|86.01|85.99|85.91|296
1649661150000|2022-04-11 07:12:30||85.86||85.91||85.91||85.86|81
1649661160000|2022-04-11 07:12:40|85.94|85.86|85.94|85.86|85.99|85.91|85.94|85.86|28
1649661170000|2022-04-11 07:12:50||85.81||85.86||85.86||85.81|26
1649661180000|2022-04-11 07:13:00|85.99|85.91|85.99|85.91|85.99|85.91|85.94|85.86|44
1649661190000|2022-04-11 07:13:10|85.94|85.86|85.99|85.91|85.99|85.91|85.94|85.86|22
1649661200000|2022-04-11 07:13:20|86.04|85.96|85.99|85.91|86.04|85.96|85.99|85.91|11
1649661210000|2022-04-11 07:13:30|85.94|85.86|85.94|85.81|85.94|85.86|85.89|85.81|28
1649661220000|2022-04-11 07:13:40|85.89|85.86|85.84|85.76|85.94|85.86|85.84|85.76|121
1649661230000|2022-04-11 07:13:50|85.79|85.71|85.89|85.81|85.89|85.81|85.79|85.71|224
1649661240000|2022-04-11 07:14:00|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|148
1649661250000|2022-04-11 07:14:10|||||||||78
1649661260000|2022-04-11 07:14:20|85.89|85.81|85.94|85.86|85.94|85.86|85.89|85.81|13
1649661270000|2022-04-11 07:14:30|85.99|85.91|85.94|85.86|85.99|85.91|85.94|85.86|25
1649661280000|2022-04-11 07:14:40|85.99|85.91|85.94|85.81|85.99|85.91|85.94|85.81|204
1649661290000|2022-04-11 07:14:50|85.89|85.86|85.94|85.86|85.94|85.86|85.89|85.81|13
1649661300000|2022-04-11 07:15:00|85.89|85.81|85.84|85.76|85.89|85.81|85.84|85.76|58
1649661310000|2022-04-11 07:15:10|85.89|85.81|85.94|85.86|85.94|85.86|85.89|85.81|73
1649661320000|2022-04-11 07:15:20|85.89|85.81|85.89|85.81|85.94|85.86|85.89|85.81|33
1649661330000|2022-04-11 07:15:30|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|10
1649661340000|2022-04-11 07:15:40|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|21
1649661350000|2022-04-11 07:15:50|85.94|85.86|85.94|85.86|85.99|85.91|85.94|85.86|18
1649661360000|2022-04-11 07:16:00|85.89|85.81|85.84|85.76|85.94|85.86|85.84|85.76|91
1649661370000|2022-04-11 07:16:10|85.79|85.71|85.89|85.81|85.94|85.86|85.79|85.71|408
1649661380000|2022-04-11 07:16:20|85.94|85.86|85.84|85.76|85.94|85.86|85.84|85.76|16
1649661390000|2022-04-11 07:16:30|85.89|85.81|85.84|85.76|85.89|85.81|85.84|85.76|56
1649661400000|2022-04-11 07:16:40|85.79|85.71|85.79|85.71|85.84|85.76|85.79|85.71|41
1649661410000|2022-04-11 07:16:50|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|14
1649661430000|2022-04-11 07:17:10|85.89|85.81|85.89|85.76|85.89|85.81|85.89|85.76|14
1649661440000|2022-04-11 07:17:20|85.84||85.84||85.84||85.84||0
1649661450000|2022-04-11 07:17:30|85.94|85.71|85.94|85.81|85.94|85.81|85.94|85.71|45
1649661460000|2022-04-11 07:17:40||85.86||85.86||85.86||85.86|42
1649661470000|2022-04-11 07:17:50|85.99|85.91|85.94|85.86|85.99|85.91|85.94|85.86|445
1649661480000|2022-04-11 07:18:00|85.99|85.91|85.94|85.86|85.99|85.91|85.94|85.86|33
1649661490000|2022-04-11 07:18:10|85.99|85.91|86.04|85.96|86.04|85.96|85.99|85.91|320
1649661500000|2022-04-11 07:18:20|85.99|85.91|85.99|85.91|85.99|85.91|85.94|85.86|99
1649661510000|2022-04-11 07:18:30|86.04|85.96|86.04|85.96|86.04|85.96|85.99|85.91|37
1649661520000|2022-04-11 07:18:40|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|104
1649661530000|2022-04-11 07:18:50|86.04|85.96|86.04|85.96|86.09|86.01|86.04|85.96|4
1649661540000|2022-04-11 07:19:00|86.09|85.91|86.09|86.01|86.09|86.01|86.09|85.91|531
1649661550000|2022-04-11 07:19:10|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|11
1649661560000|2022-04-11 07:19:20|86.09|86.01|86.09|85.96|86.09|86.01|86.04|85.96|6
1649661570000|2022-04-11 07:19:30|86.04|86.01|86.09|86.01|86.09|86.01|86.04|86.01|1
1649661580000|2022-04-11 07:19:40|86.04|85.96|86.04|85.96|86.09|85.96|86.04|85.96|5
1649661590000|2022-04-11 07:19:50|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|0
1649661600000|2022-04-11 07:20:00|86.04|85.96|86.09|86.01|86.09|86.01|86.04|85.96|52
1649661610000|2022-04-11 07:20:10|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|28
1649661630000|2022-04-11 07:20:30|||||||||2
1649661640000|2022-04-11 07:20:40|86.19|86.11|86.14|86.06|86.19|86.11|86.14|86.06|152
1649661650000|2022-04-11 07:20:50|86.09|86.01|86.09|86.01|86.14|86.06|86.09|86.01|61
1649661670000|2022-04-11 07:21:10|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|9
1649661690000|2022-04-11 07:21:30|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|50
1649661710000|2022-04-11 07:21:50|86.14|86.06|86.19|86.11|86.19|86.11|86.14|86.06|8
1649661720000|2022-04-11 07:22:00|||||||||5
1649661730000|2022-04-11 07:22:10|86.14|86.06|86.19|86.11|86.19|86.11|86.14|86.06|106
1649661750000|2022-04-11 07:22:30||86.06||86.11||86.11||86.06|23
1649661760000|2022-04-11 07:22:40|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|13
1649661770000|2022-04-11 07:22:50|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|12
1649661780000|2022-04-11 07:23:00|86.14|86.06|86.19|86.11|86.19|86.11|86.14|86.06|11
1649661790000|2022-04-11 07:23:10|86.24|86.16|86.19|86.11|86.24|86.16|86.19|86.11|58
1649661800000|2022-04-11 07:23:20|86.24|86.16|86.24|86.16|86.29|86.16|86.24|86.16|267
1649661810000|2022-04-11 07:23:30|86.29|86.21|86.24|86.16|86.29|86.21|86.24|86.16|32
1649661820000|2022-04-11 07:23:40|86.19|86.11|86.24|86.16|86.24|86.16|86.19|86.11|13
1649661850000|2022-04-11 07:24:10|86.29|86.21|86.29|86.21|86.29|86.21|86.24|86.16|141
1649661860000|2022-04-11 07:24:20|86.24|86.16|86.29|86.21|86.29|86.21|86.24|86.16|59
1649661880000|2022-04-11 07:24:40|86.34|86.26|86.39|86.31|86.39|86.31|86.34|86.26|110
1649661890000|2022-04-11 07:24:50|86.44|86.36|86.49|86.41|86.49|86.41|86.44|86.36|160
1649661900000|2022-04-11 07:25:00|86.44|86.36|86.44|86.36|86.49|86.36|86.44|86.36|29
1649661910000|2022-04-11 07:25:10|86.49||86.49||86.49||86.44||24
1649661920000|2022-04-11 07:25:20|86.54|86.41|86.54|86.46|86.54|86.46|86.54|86.41|55
1649661930000|2022-04-11 07:25:30|||||||||5
1649661960000|2022-04-11 07:26:00|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|97
1649661970000|2022-04-11 07:26:10|86.69|86.61|86.74|86.61|86.74|86.61|86.69|86.61|32
1649661980000|2022-04-11 07:26:20||86.66||86.66||86.66||86.61|293
1649661990000|2022-04-11 07:26:30|86.79|86.71|86.79|86.71|86.79|86.71|86.74|86.66|52
1649662000000|2022-04-11 07:26:40|86.74|86.66|86.79|86.71|86.79|86.71|86.74|86.66|33
1649662010000|2022-04-11 07:26:50|86.84|86.76|86.84|86.76|86.84|86.76|86.84|86.76|6
1649662020000|2022-04-11 07:27:00|86.79|86.71|86.79|86.71|86.79|86.71|86.79|86.66|18
1649662030000|2022-04-11 07:27:10||86.66||86.71||86.71||86.66|14
1649662040000|2022-04-11 07:27:20|86.74|86.66|86.79|86.71|86.79|86.71|86.74|86.66|4
1649662050000|2022-04-11 07:27:30|86.74|86.66|86.74|86.66|86.79|86.66|86.69|86.61|195
1649662060000|2022-04-11 07:27:40|86.79|86.71|86.79|86.71|86.84|86.71|86.79|86.71|307
1649662070000|2022-04-11 07:27:50|86.84|86.76|86.84|86.76|86.84|86.76|86.84|86.76|54
1649662080000|2022-04-11 07:28:00|86.89|86.81|86.99|86.91|86.99|86.91|86.89|86.81|549
1649662090000|2022-04-11 07:28:10|86.94|86.86|86.99|86.91|86.99|86.91|86.94|86.86|549
1649662100000|2022-04-11 07:28:20|86.94|86.86|86.94|86.86|86.94|86.86|86.94|86.81|356
1649662110000|2022-04-11 07:28:30|86.89|86.81|86.94|86.81|86.94|86.86|86.89|86.81|92
1649662120000|2022-04-11 07:28:40|86.89|86.86|86.89|86.81|86.94|86.86|86.89|86.81|29
1649662140000|2022-04-11 07:29:00||86.76||86.81||86.81||86.76|23
1649662150000|2022-04-11 07:29:10|86.94|86.86|86.94|86.86|86.94|86.86|86.89|86.86|91
1649662160000|2022-04-11 07:29:20|86.99|86.91|86.99|86.91|86.99|86.91|86.99|86.86|51
1649662170000|2022-04-11 07:29:30|86.94|86.86|86.99|86.86|86.99|86.86|86.94|86.86|19
1649662180000|2022-04-11 07:29:40|86.94|86.91|87.04|86.96|87.04|86.96|86.94|86.91|123
1649662190000|2022-04-11 07:29:50|86.99|86.91|87.04|86.96|87.09|87.01|86.99|86.86|640
1649662200000|2022-04-11 07:30:00|86.99|86.91|86.94|86.86|86.99|86.91|86.89|86.81|157
1649662210000|2022-04-11 07:30:10|86.99|86.81|86.99|86.91|86.99|86.91|86.99|86.81|39
1649662220000|2022-04-11 07:30:20|86.94|86.86|86.94|86.86|86.99|86.91|86.94|86.86|60
1649662230000|2022-04-11 07:30:30|86.89|86.81|86.84|86.76|86.89|86.81|86.84|86.76|40
1649662240000|2022-04-11 07:30:40|86.89|86.81|86.89|86.76|86.89|86.81|86.84|86.76|3
1649662250000|2022-04-11 07:30:50||86.81||86.81||86.81||86.81|292
1649662260000|2022-04-11 07:31:00|86.84|86.76|86.74|86.66|86.84|86.76|86.74|86.66|119
1649662270000|2022-04-11 07:31:10|86.79|86.71|86.79|86.71|86.84|86.76|86.79|86.71|33
1649662280000|2022-04-11 07:31:20|86.74|86.66|86.74|86.66|86.74|86.71|86.74|86.66|241
1649662300000|2022-04-11 07:31:40|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|17
1649662310000|2022-04-11 07:31:50|86.64|86.56|86.79|86.71|86.79|86.71|86.64|86.56|129
1649662320000|2022-04-11 07:32:00|86.74|86.66|86.69|86.61|86.74|86.66|86.69|86.61|380
1649662330000|2022-04-11 07:32:10|86.64|86.56|86.64|86.56|86.69|86.61|86.64|86.56|221
1649662340000|2022-04-11 07:32:20|86.69|86.51|86.69|86.61|86.69|86.61|86.69|86.51|103
1649662350000|2022-04-11 07:32:30|||||||||35
1649662360000|2022-04-11 07:32:40|||||||||16
1649662370000|2022-04-11 07:32:50|86.74|86.56|86.74|86.61|86.74|86.66|86.74|86.56|180
1649662380000|2022-04-11 07:33:00|86.69|86.66|86.74|86.66|86.74|86.66|86.69|86.61|47
1649662390000|2022-04-11 07:33:10|86.69|86.61|86.74|86.66|86.74|86.66|86.69|86.61|7
1649662400000|2022-04-11 07:33:20|86.79|86.71|86.74|86.66|86.79|86.71|86.74|86.66|26
1649662410000|2022-04-11 07:33:30|86.79|86.71|86.79|86.71|86.79|86.71|86.79|86.66|67
1649662420000|2022-04-11 07:33:40|86.84|86.76|86.84|86.76|86.84|86.76|86.79|86.71|89
1649662430000|2022-04-11 07:33:50|86.79|86.71|86.74|86.61|86.84|86.71|86.74|86.61|3
1649662440000|2022-04-11 07:34:00|86.69|86.56|86.64|86.56|86.69|86.61|86.64|86.56|14
1649662450000|2022-04-11 07:34:10|86.69|86.61|86.64|86.56|86.69|86.61|86.64|86.56|10
1649662460000|2022-04-11 07:34:20|86.74|86.51|86.74|86.61|86.74|86.66|86.74|86.51|412
1649662470000|2022-04-11 07:34:30|86.69||86.69||86.74||86.69||1
1649662480000|2022-04-11 07:34:40|86.74|86.66|86.79|86.71|86.79|86.71|86.69|86.66|27
1649662490000|2022-04-11 07:34:50|||||||||3
1649662500000|2022-04-11 07:35:00|||||||||27
1649662510000|2022-04-11 07:35:10|||||||||1
1649662520000|2022-04-11 07:35:20|||||||||61
1649662530000|2022-04-11 07:35:30||86.66||86.71||86.71||86.66|10
1649662540000|2022-04-11 07:35:40|86.84||86.79||86.84||86.79||0
1649662550000|2022-04-11 07:35:50|86.84|86.76|86.84|86.76|86.84|86.76|86.84|86.76|20
1649662570000|2022-04-11 07:36:10|86.89|86.81|86.89|86.81|86.89|86.81|86.89|86.81|218
1649662580000|2022-04-11 07:36:20|86.84|86.76|86.84|86.76|86.84|86.76|86.84|86.76|47
1649662600000|2022-04-11 07:36:40|86.79|86.71|86.89|86.81|86.89|86.81|86.79|86.71|113
1649662620000|2022-04-11 07:37:00|86.84|86.76|86.89|86.81|86.89|86.81|86.84|86.76|158
1649662630000|2022-04-11 07:37:10|86.94||86.94||86.94||86.89||1
1649662640000|2022-04-11 07:37:20|86.89||86.94||86.94||86.89||0
1649662650000|2022-04-11 07:37:30|86.89|86.86|86.94|86.86|86.94|86.86|86.89|86.81|7
1649662670000|2022-04-11 07:37:50|||||||||1
1649662680000|2022-04-11 07:38:00|86.99|86.91|86.99|86.86|86.99|86.91|86.94|86.86|25
1649662690000|2022-04-11 07:38:10|86.94|86.91|86.99|86.91|86.99|86.91|86.94|86.91|10
1649662700000|2022-04-11 07:38:20|||||||||2
1649662720000|2022-04-11 07:38:40|86.94|86.86|86.94|86.86|86.94|86.86|86.94|86.86|55
1649662730000|2022-04-11 07:38:50|||||||||10
1649662740000|2022-04-11 07:39:00|86.89|86.81|86.94|86.86|86.94|86.86|86.89|86.81|24
1649662750000|2022-04-11 07:39:10||86.81||86.81||86.86||86.81|4
1649662760000|2022-04-11 07:39:20||86.86||86.86||86.86||86.86|0
1649662770000|2022-04-11 07:39:30|86.99|86.91|86.99|86.91|86.99|86.91|86.94|86.86|16
1649662790000|2022-04-11 07:39:50|87.04|86.96|87.04|86.96|87.04|86.96|86.99|86.91|29
1649662800000|2022-04-11 07:40:00|||||||||4
1649662810000|2022-04-11 07:40:10||86.91||86.91||86.91||86.91|22
1649662820000|2022-04-11 07:40:20||86.96||86.96||86.96||86.96|1
1649662830000|2022-04-11 07:40:30|87.09|87.01|87.04|86.96|87.09|87.01|87.04|86.96|48
1649662840000|2022-04-11 07:40:40|87.09|87.01|87.09|87.01|87.09|87.01|87.04|86.96|15
1649662850000|2022-04-11 07:40:50||86.96||87.01||87.01||86.96|7
1649662860000|2022-04-11 07:41:00|||||||||25
1649662870000|2022-04-11 07:41:10|||||||||205
1649662900000|2022-04-11 07:41:40|87.19|87.06|87.14|87.06|87.19|87.11|87.14|87.06|472
1649662910000|2022-04-11 07:41:50|87.19|87.11|87.14|87.06|87.19|87.11|87.14|87.06|44
1649662920000|2022-04-11 07:42:00|87.19|87.11|87.19|87.06|87.19|87.11|87.14|87.06|32
1649662930000|2022-04-11 07:42:10|87.14|87.11|87.14|87.06|87.19|87.11|87.14|87.06|4
1649662940000|2022-04-11 07:42:20|87.19|87.11|87.19|87.11|87.19|87.11|87.14|87.11|0
1649662950000|2022-04-11 07:42:30|87.14|87.06|87.19|87.06|87.19|87.06|87.14|87.06|3
1649662960000|2022-04-11 07:42:40|87.14|87.11|87.14|87.06|87.14|87.11|87.14|87.06|4
1649662970000|2022-04-11 07:42:50|87.19|87.11|87.19|87.11|87.19|87.11|87.14|87.11|2
1649662980000|2022-04-11 07:43:00|||||||||18
1649662990000|2022-04-11 07:43:10|87.14|87.06|87.09|87.01|87.19|87.06|87.09|87.01|134
1649663000000|2022-04-11 07:43:20|87.14|87.06|87.09|87.01|87.14|87.06|87.09|87.01|6
1649663010000|2022-04-11 07:43:30|87.14|87.06|87.19|87.11|87.19|87.11|87.09|87.06|53
1649663020000|2022-04-11 07:43:40|87.14|87.06|87.14|87.01|87.14|87.06|87.14|87.01|32
1649663030000|2022-04-11 07:43:50||87.06||87.06||87.06||87.01|5
1649663050000|2022-04-11 07:44:10|||||||||1
1649663110000|2022-04-11 07:45:10|87.19||87.14||87.19||87.14||77
1649663120000|2022-04-11 07:45:20|87.09|87.01|87.09|87.01|87.09|87.01|87.09|86.96|282
1649663130000|2022-04-11 07:45:30|87.04|86.96|87.09|87.01|87.09|87.01|87.04|86.96|57
1649663140000|2022-04-11 07:45:40|87.14|87.06|87.19|87.11|87.19|87.11|87.14|87.06|239
1649663150000|2022-04-11 07:45:50|||||||||79
1649663160000|2022-04-11 07:46:00|87.14|87.06|87.19|87.11|87.19|87.11|87.14|87.06|70
1649663180000|2022-04-11 07:46:20|87.24|87.16|87.24|87.11|87.24|87.16|87.24|87.11|232
1649663190000|2022-04-11 07:46:30||87.16||87.16||87.16||87.16|0
1649663200000|2022-04-11 07:46:40|||||||||20
1649663210000|2022-04-11 07:46:50|||||||||1
1649663220000|2022-04-11 07:47:00|||||||||22
1649663230000|2022-04-11 07:47:10|||||||||16
1649663240000|2022-04-11 07:47:20|||||||||236
1649663250000|2022-04-11 07:47:30|||||||||33
1649663260000|2022-04-11 07:47:40|||||||||31
1649663280000|2022-04-11 07:48:00|87.29|87.21|87.29|87.21|87.29|87.21|87.29|87.21|117
1649663290000|2022-04-11 07:48:10|87.34|87.26|87.34|87.26|87.34|87.26|87.34|87.21|614
1649663300000|2022-04-11 07:48:20|87.39|87.31|87.44|87.36|87.44|87.36|87.39|87.31|110
1649663310000|2022-04-11 07:48:30|87.39|87.31|87.44|87.36|87.44|87.36|87.39|87.31|101
1649663320000|2022-04-11 07:48:40|87.39|87.31|87.39|87.31|87.39|87.31|87.39|87.31|52
1649663330000|2022-04-11 07:48:50|87.34|87.26|87.34|87.26|87.34|87.26|87.34|87.26|167
1649663340000|2022-04-11 07:49:00|87.39|87.31|87.39|87.26|87.39|87.31|87.34|87.26|39
1649663350000|2022-04-11 07:49:10|87.34||87.34||87.34||87.34||0
1649663360000|2022-04-11 07:49:20||87.21||87.26||87.26||87.21|27
1649663370000|2022-04-11 07:49:30|87.39|87.31|87.34|87.26|87.39|87.31|87.34|87.26|4
1649663380000|2022-04-11 07:49:40|87.39||87.39||87.39||87.34||1
1649663390000|2022-04-11 07:49:50|87.34||87.34||87.39||87.34||5
1649663400000|2022-04-11 07:50:00|87.29|87.21|87.24|87.16|87.29|87.21|87.24|87.16|40
1649663410000|2022-04-11 07:50:10|87.29|87.21|87.29|87.21|87.29|87.21|87.29|87.21|5
1649663440000|2022-04-11 07:50:40||87.16||87.21||87.21||87.16|66
1649663450000|2022-04-11 07:50:50|87.24|87.16|87.29|87.21|87.29|87.21|87.24|87.16|6
1649663460000|2022-04-11 07:51:00|87.34|87.26|87.34|87.26|87.34|87.26|87.34|87.21|416
1649663470000|2022-04-11 07:51:10|87.29|87.21|87.29|87.21|87.29|87.21|87.29|87.21|32
1649663480000|2022-04-11 07:51:20|87.24|87.16|87.29|87.16|87.29|87.21|87.24|87.16|13
1649663490000|2022-04-11 07:51:30||87.21||87.21||87.21||87.21|0
1649663500000|2022-04-11 07:51:40||87.16||87.16||87.16||87.16|9
1649663510000|2022-04-11 07:51:50|87.24||87.24||87.29||87.24||0
1649663520000|2022-04-11 07:52:00|87.29|87.21|87.29|87.21|87.34|87.21|87.29|87.16|5
1649663540000|2022-04-11 07:52:20|87.34|87.26|87.34|87.26|87.34|87.26|87.34|87.26|0
1649663560000|2022-04-11 07:52:40||87.21||87.26||87.26||87.21|19
1649663570000|2022-04-11 07:52:50|87.29|87.21|87.29|87.21|87.29|87.21|87.29|87.21|16
1649663580000|2022-04-11 07:53:00|87.24|87.16|87.24|87.16|87.24|87.16|87.24|87.16|17
1649663590000|2022-04-11 07:53:10|87.29|87.21|87.29|87.21|87.29|87.21|87.29|87.21|0
1649663610000|2022-04-11 07:53:30||87.16||87.21||87.21||87.16|4
1649663620000|2022-04-11 07:53:40|87.24|87.16|87.24|87.16|87.29|87.16|87.24|87.16|5
1649663630000|2022-04-11 07:53:50|87.29||87.29||87.29||87.29||4
1649663640000|2022-04-11 07:54:00|87.24|87.21|87.29|87.16|87.29|87.21|87.24|87.16|11
1649663650000|2022-04-11 07:54:10|87.24|87.21|87.24|87.16|87.29|87.21|87.24|87.16|26
1649663660000|2022-04-11 07:54:20|87.29|87.21|87.29|87.21|87.29|87.21|87.29|87.21|694
1649663670000|2022-04-11 07:54:30|||||||||233
1649663680000|2022-04-11 07:54:40|||||||||364
1649663690000|2022-04-11 07:54:50|87.34|87.26|87.34|87.26|87.34|87.26|87.34|87.26|132
1649663700000|2022-04-11 07:55:00|87.29|87.21|87.29|87.21|87.29|87.21|87.29|87.21|12
1649663710000|2022-04-11 07:55:10|87.34|87.26|87.34|87.21|87.34|87.26|87.34|87.21|5
1649663720000|2022-04-11 07:55:20|87.29|87.26|87.29|87.21|87.34|87.26|87.29|87.21|14
1649663730000|2022-04-11 07:55:30|87.34||87.29||87.34||87.29||151
1649663740000|2022-04-11 07:55:40|||||||||4
1649663750000|2022-04-11 07:55:50|87.34|87.26|87.34|87.26|87.34|87.26|87.34|87.26|8
1649663760000|2022-04-11 07:56:00|87.29|87.21|87.29|87.21|87.29|87.26|87.29|87.21|14
1649663780000|2022-04-11 07:56:20|||||||||3
1649663790000|2022-04-11 07:56:30|87.34|87.26|87.34|87.26|87.34|87.26|87.34|87.26|92
1649663810000|2022-04-11 07:56:50|||||||||58
1649663820000|2022-04-11 07:57:00||87.21||87.21||87.21||87.21|53
1649663830000|2022-04-11 07:57:10|87.29||87.29||87.34||87.29||306
1649663850000|2022-04-11 07:57:30|87.34||87.34||87.34||87.34||313
1649663860000|2022-04-11 07:57:40|87.29||87.29||87.29||87.29||0
1649663880000|2022-04-11 07:58:00|87.24|87.16|87.14|87.06|87.24|87.16|87.14|87.06|580
1649663890000|2022-04-11 07:58:10|87.19|87.11|87.19|87.11|87.19|87.11|87.19|87.11|51
1649663900000|2022-04-11 07:58:20|||||||||20
1649663910000|2022-04-11 07:58:30|87.24|87.16|87.24|87.16|87.24|87.16|87.24|87.11|41
1649663920000|2022-04-11 07:58:40|87.19|87.11|87.24|87.11|87.24|87.11|87.19|87.11|9
1649663930000|2022-04-11 07:58:50|87.19||87.19||87.19||87.19||0
1649663950000|2022-04-11 07:59:10|||||||||5
1649663990000|2022-04-11 07:59:50|87.24|87.16|87.24|87.16|87.24|87.16|87.24|87.16|69
1649664010000|2022-04-11 08:00:10|87.29|87.21|87.29|87.21|87.29|87.21|87.29|87.21|332
1649664030000|2022-04-11 08:00:30|87.34|87.26|87.34|87.26|87.34|87.26|87.34|87.26|70
1649664040000|2022-04-11 08:00:40|87.29|87.21|87.29|87.21|87.29|87.21|87.29|87.21|4
1649664050000|2022-04-11 08:00:50|87.34|87.26|87.34|87.26|87.34|87.26|87.34|87.26|33
1649664080000|2022-04-11 08:01:20||87.21||87.26||87.26||87.21|65
1649664110000|2022-04-11 08:01:50|87.29|87.21|87.34|87.26|87.34|87.26|87.29|87.21|83
1649664120000|2022-04-11 08:02:00||87.21||87.21||87.21||87.21|5
1649664130000|2022-04-11 08:02:10|87.29||87.29||87.34||87.29||3
1649664150000|2022-04-11 08:02:30|||||||||26
1649664160000|2022-04-11 08:02:40|87.24|87.16|87.19|87.11|87.24|87.16|87.19|87.11|27
1649664170000|2022-04-11 08:02:50|87.14|87.06|87.19|87.06|87.19|87.06|87.14|87.06|116
1649664180000|2022-04-11 08:03:00|87.14|87.01|87.14|87.06|87.14|87.06|87.14|87.01|3
1649664190000|2022-04-11 08:03:10|87.09|87.01|87.14|87.01|87.14|87.01|87.09|87.01|9
1649664200000|2022-04-11 08:03:20||87.06||87.06||87.06||87.01|1
1649664230000|2022-04-11 08:03:50|87.19|87.11|87.14|87.06|87.19|87.11|87.14|87.06|27
1649664240000|2022-04-11 08:04:00|||||||||14
1649664250000|2022-04-11 08:04:10|87.19||87.14||87.19||87.14||0
1649664260000|2022-04-11 08:04:20|||||||||10
1649664270000|2022-04-11 08:04:30|87.09|87.01|87.09|87.01|87.09|87.01|87.09|87.01|35
1649664290000|2022-04-11 08:04:50|87.04|86.96|87.04|86.91|87.09|86.96|87.04|86.91|9
1649664300000|2022-04-11 08:05:00|86.99|86.96|87.04|86.96|87.04|86.96|86.99|86.91|4
1649664310000|2022-04-11 08:05:10|86.99|86.91|86.99|86.91|86.99|86.91|86.99|86.91|18
1649664320000|2022-04-11 08:05:20|86.94|86.86|86.99|86.86|86.99|86.86|86.94|86.86|8
1649664330000|2022-04-11 08:05:30||86.91||86.91||86.91||86.86|0
1649664340000|2022-04-11 08:05:40|87.04|86.96|87.04|86.96|87.04|86.96|87.04|86.96|2
1649664350000|2022-04-11 08:05:50|87.09|87.01|87.04|86.96|87.09|87.01|87.04|86.96|154
1649664360000|2022-04-11 08:06:00|87.09|86.91|87.04|86.91|87.09|86.91|87.04|86.91|2
1649664370000|2022-04-11 08:06:10|86.99||87.04||87.04||86.99||5
1649664380000|2022-04-11 08:06:20|86.99||86.99||86.99||86.99||0
1649664400000|2022-04-11 08:06:40|87.04|86.96|87.04|86.96|87.04|86.96|87.04|86.96|8
1649664410000|2022-04-11 08:06:50|86.99|86.91|87.04|86.91|87.04|86.91|86.99|86.91|0
1649664420000|2022-04-11 08:07:00|86.99|86.86|86.99|86.86|86.99|86.86|86.94|86.86|6
1649664430000|2022-04-11 08:07:10||86.91||86.91||86.91||86.91|0
1649664440000|2022-04-11 08:07:20|86.94|86.86|86.99|86.91|86.99|86.91|86.94|86.86|2
1649664460000|2022-04-11 08:07:40|87.04|86.96|87.09|87.01|87.09|87.01|87.04|86.96|26
1649664470000|2022-04-11 08:07:50||86.96||86.96||87.01||86.96|6
1649664480000|2022-04-11 08:08:00|87.04|87.01|87.09|87.01|87.09|87.01|87.04|87.01|14
1649664490000|2022-04-11 08:08:10|87.04|86.96|87.04|86.96|87.09|86.96|87.04|86.96|3
1649664500000|2022-04-11 08:08:20|86.99|86.91|86.94|86.86|86.99|86.91|86.94|86.86|8
1649664510000|2022-04-11 08:08:30|86.99||86.94||86.99||86.94||13
1649664520000|2022-04-11 08:08:40|86.99|86.91|86.99|86.91|86.99|86.91|86.94|86.86|0
1649664530000|2022-04-11 08:08:50||86.86||86.91||86.91||86.86|0
1649664540000|2022-04-11 08:09:00|||||||||5
1649664550000|2022-04-11 08:09:10|86.94|86.86|86.94|86.86|86.99|86.91|86.94|86.86|8
1649664560000|2022-04-11 08:09:20|86.99||86.94||86.99||86.94||2
1649664580000|2022-04-11 08:09:40|86.99|86.91|86.99|86.91|86.99|86.91|86.94|86.91|2
1649664590000|2022-04-11 08:09:50|86.94|86.86|86.99|86.91|86.99|86.91|86.94|86.86|2
1649664600000|2022-04-11 08:10:00|86.94|86.86|86.99|86.86|86.99|86.86|86.94|86.86|6
1649664610000|2022-04-11 08:10:10||86.91||86.86||86.91||86.86|0
1649664620000|2022-04-11 08:10:20||86.91||86.91||86.91||86.86|0
1649664630000|2022-04-11 08:10:30||86.86||86.91||86.91||86.86|0
1649664660000|2022-04-11 08:11:00|86.94|86.86|86.94|86.86|86.94|86.86|86.94|86.86|10
1649664680000|2022-04-11 08:11:20|86.99|86.91|86.99|86.86|86.99|86.91|86.99|86.86|5
1649664690000|2022-04-11 08:11:30|86.94|86.91|86.94|86.86|86.99|86.91|86.94|86.86|1
1649664700000|2022-04-11 08:11:40|86.99|86.81|86.94|86.81|86.99|86.81|86.94|86.81|364
1649664710000|2022-04-11 08:11:50|86.89|86.86|86.94|86.81|86.94|86.86|86.89|86.81|289
1649664720000|2022-04-11 08:12:00|86.89||86.89||86.94||86.89||63
1649664730000|2022-04-11 08:12:10|||||||||172
1649664750000|2022-04-11 08:12:30|86.94||86.89||86.94||86.89||316
1649664760000|2022-04-11 08:12:40|86.84|86.76|86.89|86.81|86.89|86.81|86.84|86.76|57
1649664770000|2022-04-11 08:12:50||86.76||86.81||86.81||86.76|1
1649664780000|2022-04-11 08:13:00||86.76||86.81||86.81||86.76|4
1649664790000|2022-04-11 08:13:10|86.84|86.76|86.84|86.76|86.84|86.76|86.84|86.76|5
1649664800000|2022-04-11 08:13:20|||||||||8
1649664810000|2022-04-11 08:13:30||86.71||86.71||86.71||86.71|7
1649664820000|2022-04-11 08:13:40|86.89|86.76|86.84|86.76|86.89|86.76|86.84|86.76|36
1649664830000|2022-04-11 08:13:50||86.71||86.71||86.71||86.71|2
1649664840000|2022-04-11 08:14:00||86.76||86.76||86.76||86.76|4
1649664850000|2022-04-11 08:14:10|86.79|86.71|86.74|86.66|86.79|86.71|86.74|86.66|15
1649664860000|2022-04-11 08:14:20|86.79||86.79||86.79||86.79||34
1649664870000|2022-04-11 08:14:30|86.74|86.71|86.74|86.66|86.74|86.71|86.74|86.66|21
1649664880000|2022-04-11 08:14:40|86.79|86.71|86.74|86.66|86.79|86.71|86.74|86.66|551
1649664890000|2022-04-11 08:14:50|86.79|86.71|86.69|86.61|86.79|86.71|86.69|86.61|141
1649664900000|2022-04-11 08:15:00|86.74||86.74||86.74||86.74||5
1649664910000|2022-04-11 08:15:10||86.66||86.66||86.66||86.66|0
1649664920000|2022-04-11 08:15:20|86.69|86.61|86.69|86.61|86.74|86.61|86.69|86.61|49
1649664930000|2022-04-11 08:15:30|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|4
1649664970000|2022-04-11 08:16:10||86.61||86.61||86.66||86.61|62
1649664980000|2022-04-11 08:16:20|86.69|86.66|86.74|86.61|86.74|86.66|86.69|86.61|20
1649664990000|2022-04-11 08:16:30|86.69||86.69||86.69||86.69||1
1649665000000|2022-04-11 08:16:40|86.64|86.56|86.59|86.51|86.64|86.56|86.59|86.51|430
1649665010000|2022-04-11 08:16:50|86.54|86.46|86.59|86.46|86.59|86.46|86.54|86.46|7
1649665020000|2022-04-11 08:17:00|86.54||86.54||86.54||86.54||5
1649665030000|2022-04-11 08:17:10||86.41||86.41||86.41||86.41|8
1649665040000|2022-04-11 08:17:20|86.49|86.46|86.49|86.41|86.54|86.46|86.49|86.41|0
1649665050000|2022-04-11 08:17:30|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|25
1649665060000|2022-04-11 08:17:40|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|17
1649665070000|2022-04-11 08:17:50|86.34|86.26|86.39|86.26|86.39|86.31|86.34|86.26|12
1649665080000|2022-04-11 08:18:00|86.34|86.31|86.39|86.31|86.39|86.31|86.34|86.26|11
1649665090000|2022-04-11 08:18:10|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|9
1649665110000|2022-04-11 08:18:30|||||||||1
1649665120000|2022-04-11 08:18:40|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.26|266
1649665130000|2022-04-11 08:18:50|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|49
1649665140000|2022-04-11 08:19:00|86.29|86.21|86.34|86.21|86.34|86.21|86.29|86.21|16
1649665150000|2022-04-11 08:19:10|86.29|86.26|86.29|86.21|86.29|86.26|86.29|86.21|117
1649665160000|2022-04-11 08:19:20|||||||||26
1649665170000|2022-04-11 08:19:30|86.34|86.26|86.39|86.31|86.39|86.31|86.34|86.26|222
1649665180000|2022-04-11 08:19:40|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|14
1649665190000|2022-04-11 08:19:50|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|36
1649665200000|2022-04-11 08:20:00||86.16||86.16||86.21||86.16|1
1649665210000|2022-04-11 08:20:10|86.24||86.24||86.24||86.24||0
1649665220000|2022-04-11 08:20:20|86.19|86.11|86.24|86.16|86.24|86.16|86.19|86.11|15
1649665240000|2022-04-11 08:20:40|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|11
1649665250000|2022-04-11 08:20:50|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|61
1649665260000|2022-04-11 08:21:00|||||||||13
1649665270000|2022-04-11 08:21:10|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|326
1649665280000|2022-04-11 08:21:20|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|45
1649665300000|2022-04-11 08:21:40||86.31||86.36||86.36||86.31|0
1649665310000|2022-04-11 08:21:50|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|13
1649665320000|2022-04-11 08:22:00||86.26||86.31||86.31||86.26|5
1649665330000|2022-04-11 08:22:10|86.44|86.36|86.44|86.36|86.49|86.36|86.44|86.36|18
1649665340000|2022-04-11 08:22:20|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|151
1649665350000|2022-04-11 08:22:30|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|101
1649665360000|2022-04-11 08:22:40|||||||||7
1649665370000|2022-04-11 08:22:50|86.39|86.31|86.44|86.31|86.44|86.36|86.39|86.31|14
1649665380000|2022-04-11 08:23:00||86.36||86.36||86.36||86.36|0
1649665390000|2022-04-11 08:23:10|86.39|86.31|86.39|86.31|86.44|86.31|86.39|86.31|4
1649665410000|2022-04-11 08:23:30|86.34|86.26|86.34|86.26|86.39|86.26|86.34|86.26|5
1649665420000|2022-04-11 08:23:40|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|13
1649665430000|2022-04-11 08:23:50||86.26||86.26||86.26||86.26|58
1649665440000|2022-04-11 08:24:00||86.31||86.31||86.31||86.31|0
1649665500000|2022-04-11 08:25:00|86.44|86.26|86.39|86.26|86.44|86.26|86.34|86.26|142
1649665510000|2022-04-11 08:25:10|86.34|86.21|86.29|86.21|86.34|86.21|86.29|86.21|711
1649665550000|2022-04-11 08:25:50|86.34||86.34||86.34||86.34||98
1649665560000|2022-04-11 08:26:00||86.26||86.26||86.26||86.26|4
1649665570000|2022-04-11 08:26:10|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|0
1649665580000|2022-04-11 08:26:20|||||||||1
1649665590000|2022-04-11 08:26:30|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|512
1649665600000|2022-04-11 08:26:40|86.29|86.21|86.34|86.21|86.34|86.21|86.29|86.21|10
1649665610000|2022-04-11 08:26:50||86.26||86.26||86.26||86.21|0
1649665620000|2022-04-11 08:27:00|||||||||2
1649665630000|2022-04-11 08:27:10||86.21||86.26||86.26||86.21|3
1649665640000|2022-04-11 08:27:20||86.21||86.21||86.21||86.21|10
1649665650000|2022-04-11 08:27:30|86.29||86.34||86.34||86.29||35
1649665660000|2022-04-11 08:27:40|86.29|86.26|86.34|86.21|86.34|86.26|86.29|86.21|0
1649665670000|2022-04-11 08:27:50||86.26||86.21||86.26||86.21|5
1649665680000|2022-04-11 08:28:00|86.29||86.29||86.29||86.29||0
1649665690000|2022-04-11 08:28:10|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|54
1649665700000|2022-04-11 08:28:20|86.29|86.21|86.29|86.21|86.34|86.21|86.29|86.21|399
1649665710000|2022-04-11 08:28:30|86.24|86.16|86.29|86.21|86.29|86.21|86.24|86.16|345
1649665720000|2022-04-11 08:28:40||86.16||86.16||86.16||86.16|0
1649665730000|2022-04-11 08:28:50|86.24|86.21|86.29|86.21|86.29|86.21|86.24|86.21|0
1649665740000|2022-04-11 08:29:00|86.34||86.34||86.34||86.34||93
1649665750000|2022-04-11 08:29:10||86.26||86.21||86.26||86.21|0
1649665760000|2022-04-11 08:29:20||86.26||86.26||86.26||86.26|0
1649665770000|2022-04-11 08:29:30||86.21||86.21||86.21||86.21|0
1649665780000|2022-04-11 08:29:40|86.29||86.34||86.34||86.29||3
1649665790000|2022-04-11 08:29:50||86.26||86.26||86.26||86.26|27
1649665800000|2022-04-11 08:30:00|86.29|86.21|86.34|86.21|86.34|86.26|86.29|86.21|8
1649665810000|2022-04-11 08:30:10||86.26||86.26||86.26||86.26|0
1649665820000|2022-04-11 08:30:20|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|40
1649665830000|2022-04-11 08:30:30|86.44|86.36|86.44|86.31|86.44|86.36|86.44|86.31|12
1649665840000|2022-04-11 08:30:40|86.39|86.36|86.39|86.31|86.39|86.36|86.39|86.31|12
1649665850000|2022-04-11 08:30:50|86.34|86.26|86.39|86.26|86.39|86.26|86.34|86.26|47
1649665860000|2022-04-11 08:31:00|86.34|86.31|86.39|86.31|86.39|86.31|86.34|86.31|9
1649665870000|2022-04-11 08:31:10|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|116
1649665880000|2022-04-11 08:31:20|86.39|86.31|86.34|86.26|86.39|86.31|86.34|86.26|12
1649665890000|2022-04-11 08:31:30||86.21||86.26||86.26||86.21|0
1649665910000|2022-04-11 08:31:50|86.39|86.21|86.34|86.26|86.39|86.26|86.34|86.21|2
1649665920000|2022-04-11 08:32:00||86.21||86.21||86.21||86.21|0
1649665930000|2022-04-11 08:32:10|86.29|86.16|86.24|86.16|86.29|86.16|86.24|86.16|613
1649665940000|2022-04-11 08:32:20|86.19|86.11|86.24|86.16|86.24|86.16|86.19|86.11|28
1649665950000|2022-04-11 08:32:30|86.19|86.11|86.24|86.11|86.24|86.11|86.19|86.11|0
1649665970000|2022-04-11 08:32:50|86.29|86.16|86.29|86.21|86.29|86.21|86.29|86.11|66
1649665980000|2022-04-11 08:33:00|86.24|86.16|86.29|86.16|86.29|86.16|86.24|86.16|10
1649665990000|2022-04-11 08:33:10|86.24||86.29||86.29||86.24||8
1649666000000|2022-04-11 08:33:20|86.24|86.21|86.24|86.16|86.24|86.21|86.24|86.16|0
1649666020000|2022-04-11 08:33:40|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|2
1649666040000|2022-04-11 08:34:00|86.34|86.26|86.34|86.21|86.34|86.26|86.34|86.21|7
1649666050000|2022-04-11 08:34:10|86.39|86.26|86.39|86.31|86.39|86.31|86.39|86.26|124
1649666060000|2022-04-11 08:34:20|86.34|86.26|86.34|86.26|86.39|86.31|86.34|86.26|141
1649666070000|2022-04-11 08:34:30|86.39||86.39||86.39||86.39||3
1649666080000|2022-04-11 08:34:40||86.31||86.31||86.31||86.31|0
1649666090000|2022-04-11 08:34:50||86.26||86.31||86.31||86.26|0
1649666100000|2022-04-11 08:35:00|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.21|2
1649666110000|2022-04-11 08:35:10|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|62
1649666130000|2022-04-11 08:35:30||86.26||86.31||86.31||86.26|20
1649666140000|2022-04-11 08:35:40|||||||||90
1649666160000|2022-04-11 08:36:00|86.44||86.39||86.44||86.39||106
1649666170000|2022-04-11 08:36:10|||||||||2
1649666180000|2022-04-11 08:36:20|86.44|86.36|86.39|86.31|86.44|86.36|86.39|86.31|32
1649666190000|2022-04-11 08:36:30||86.26||86.31||86.31||86.26|0
1649666200000|2022-04-11 08:36:40|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|47
1649666210000|2022-04-11 08:36:50||86.31||86.31||86.31||86.31|0
1649666220000|2022-04-11 08:37:00||86.36||86.36||86.36||86.36|1
1649666240000|2022-04-11 08:37:20|86.49||86.49||86.49||86.44||20
1649666250000|2022-04-11 08:37:30||86.41||86.41||86.41||86.36|0
1649666260000|2022-04-11 08:37:40||86.36||86.41||86.41||86.36|2
1649666280000|2022-04-11 08:38:00|86.44|86.36|86.49|86.36|86.49|86.36|86.44|86.36|9
1649666290000|2022-04-11 08:38:10|86.44|86.41|86.49|86.41|86.49|86.41|86.44|86.36|1
1649666300000|2022-04-11 08:38:20|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|53
1649666310000|2022-04-11 08:38:30||86.41||86.41||86.41||86.41|6
1649666320000|2022-04-11 08:38:40||86.46||86.46||86.46||86.46|0
1649666330000|2022-04-11 08:38:50|86.49|86.41|86.54|86.41|86.54|86.41|86.49|86.41|8
1649666340000|2022-04-11 08:39:00|86.49|86.46|86.49|86.41|86.49|86.46|86.49|86.41|20
1649666350000|2022-04-11 08:39:10|86.54|86.46|86.49|86.41|86.54|86.46|86.49|86.41|74
1649666360000|2022-04-11 08:39:20|86.54|86.46|86.59|86.46|86.59|86.46|86.54|86.46|76
1649666370000|2022-04-11 08:39:30||86.51||86.51||86.51||86.46|12
1649666380000|2022-04-11 08:39:40|||||||||5
1649666390000|2022-04-11 08:39:50|||||||||2
1649666400000|2022-04-11 08:40:00|86.64||86.64||86.64||86.59||1
1649666410000|2022-04-11 08:40:10|86.59|86.56|86.59|86.51|86.59|86.56|86.59|86.51|23
1649666430000|2022-04-11 08:40:30|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|6
1649666440000|2022-04-11 08:40:40||86.51||86.56||86.56||86.51|21
1649666450000|2022-04-11 08:40:50|86.69||86.64||86.69||86.64||12
1649666460000|2022-04-11 08:41:00||86.51||86.56||86.56||86.51|100
1649666480000|2022-04-11 08:41:20|86.69|86.61|86.74|86.61|86.74|86.66|86.69|86.61|88
1649666490000|2022-04-11 08:41:30||86.66||86.66||86.66||86.61|0
1649666500000|2022-04-11 08:41:40|86.69|86.61|86.69|86.61|86.74|86.61|86.69|86.61|6
1649666510000|2022-04-11 08:41:50||86.56||86.61||86.61||86.56|5
1649666540000|2022-04-11 08:42:20|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|0
1649666550000|2022-04-11 08:42:30|86.69|86.61|86.74|86.61|86.74|86.61|86.69|86.61|27
1649666560000|2022-04-11 08:42:40|86.69||86.74||86.74||86.69||1
1649666580000|2022-04-11 08:43:00|86.69|86.56|86.69|86.61|86.69|86.61|86.64|86.56|647
1649666590000|2022-04-11 08:43:10|86.64|86.56|86.69|86.56|86.69|86.61|86.64|86.56|6
1649666600000|2022-04-11 08:43:20||86.61||86.56||86.61||86.56|0
1649666610000|2022-04-11 08:43:30||86.61||86.61||86.61||86.61|0
1649666630000|2022-04-11 08:43:50|86.64|86.56|86.69|86.56|86.69|86.56|86.64|86.56|33
1649666640000|2022-04-11 08:44:00|86.64||86.64||86.69||86.64||0
1649666650000|2022-04-11 08:44:10|86.69||86.69||86.69||86.69||0
1649666660000|2022-04-11 08:44:20|86.64|86.61|86.69|86.61|86.69|86.61|86.64|86.61|0
1649666670000|2022-04-11 08:44:30|86.74|86.66|86.69|86.61|86.74|86.66|86.69|86.61|16
1649666680000|2022-04-11 08:44:40|86.74||86.74||86.74||86.74||0
1649666690000|2022-04-11 08:44:50||86.66||86.66||86.66||86.66|0
1649666700000|2022-04-11 08:45:00||86.61||86.66||86.66||86.61|18
1649666720000|2022-04-11 08:45:20||86.61||86.66||86.66||86.61|39
1649666730000|2022-04-11 08:45:30|86.69|86.61|86.69|86.56|86.74|86.61|86.69|86.56|4
1649666740000|2022-04-11 08:45:40|86.64||86.69||86.69||86.64||0
1649666810000|2022-04-11 08:46:50|86.74|86.61|86.74|86.61|86.74|86.61|86.74|86.61|13
1649666820000|2022-04-11 08:47:00|86.69||86.69||86.69||86.69||0
1649666860000|2022-04-11 08:47:40|||||||||2
1649666880000|2022-04-11 08:48:00|86.74||86.69||86.74||86.69||11
1649666890000|2022-04-11 08:48:10|86.74||86.74||86.74||86.74||9
1649666900000|2022-04-11 08:48:20|86.79|86.66|86.79|86.71|86.79|86.71|86.79|86.66|12
1649666910000|2022-04-11 08:48:30||86.66||86.66||86.66||86.66|117
1649666930000|2022-04-11 08:48:50|86.74||86.74||86.74||86.74||0
1649666940000|2022-04-11 08:49:00||86.61||86.61||86.61||86.61|6
1649666950000|2022-04-11 08:49:10||86.66||86.66||86.66||86.66|0
1649666960000|2022-04-11 08:49:20|86.79||86.79||86.79||86.79||36
1649666970000|2022-04-11 08:49:30|86.74||86.79||86.79||86.74||1
1649666980000|2022-04-11 08:49:40|86.74||86.74||86.79||86.74||3
1649666990000|2022-04-11 08:49:50|||||||||1
1649667010000|2022-04-11 08:50:10|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|9
1649667020000|2022-04-11 08:50:20||86.56||86.56||86.56||86.56|32
1649667030000|2022-04-11 08:50:30|86.64||86.64||86.64||86.64||1
1649667050000|2022-04-11 08:50:50|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|56
1649667060000|2022-04-11 08:51:00|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|3
1649667070000|2022-04-11 08:51:10|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|8
1649667090000|2022-04-11 08:51:30|86.54|86.46|86.59|86.46|86.59|86.46|86.54|86.46|11
1649667100000|2022-04-11 08:51:40||86.51||86.51||86.51||86.51|0
1649667110000|2022-04-11 08:51:50|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|52
1649667120000|2022-04-11 08:52:00|86.59|86.51|86.64|86.51|86.64|86.51|86.59|86.51|10
1649667130000|2022-04-11 08:52:10|86.59||86.64||86.64||86.59||0
1649667140000|2022-04-11 08:52:20||86.56||86.56||86.56||86.56|0
1649667160000|2022-04-11 08:52:40|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|22
1649667170000|2022-04-11 08:52:50|86.64|86.56|86.69|86.56|86.69|86.56|86.64|86.56|10
1649667180000|2022-04-11 08:53:00||86.61||86.61||86.61||86.61|13
1649667200000|2022-04-11 08:53:20||86.56||86.56||86.56||86.56|13
1649667210000|2022-04-11 08:53:30||86.61||86.61||86.61||86.61|0
1649667220000|2022-04-11 08:53:40|||||||||1
1649667240000|2022-04-11 08:54:00|||||||||2
1649667270000|2022-04-11 08:54:30|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|7
1649667280000|2022-04-11 08:54:40|||||||||6
1649667290000|2022-04-11 08:54:50|86.69||86.69||86.69||86.69||30
1649667300000|2022-04-11 08:55:00|86.64|86.61|86.69|86.61|86.69|86.61|86.64|86.61|0
1649667320000|2022-04-11 08:55:20|||||||||3
1649667330000|2022-04-11 08:55:30|86.74||86.69||86.74||86.69||2
1649667340000|2022-04-11 08:55:40|86.74||86.69||86.74||86.69||0
1649667350000|2022-04-11 08:55:50|86.74|86.66|86.74|86.61|86.74|86.66|86.74|86.61|71
1649667360000|2022-04-11 08:56:00|86.69|86.66|86.69|86.61|86.69|86.66|86.69|86.61|37
1649667370000|2022-04-11 08:56:10|86.74||86.74||86.74||86.69||1
1649667380000|2022-04-11 08:56:20||86.66||86.66||86.66||86.66|3
1649667390000|2022-04-11 08:56:30|||||||||121
1649667400000|2022-04-11 08:56:40|||||||||6
1649667440000|2022-04-11 08:57:20|86.79|86.71|86.79|86.71|86.79|86.71|86.79|86.71|51
1649667460000|2022-04-11 08:57:40|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|18
1649667480000|2022-04-11 08:58:00|86.79||86.79||86.79||86.79||4
1649667490000|2022-04-11 08:58:10|86.74||86.74||86.74||86.74||0
1649667500000|2022-04-11 08:58:20|86.79||86.74||86.79||86.74||5
1649667510000|2022-04-11 08:58:30|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|18
1649667520000|2022-04-11 08:58:40|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|5
1649667530000|2022-04-11 08:58:50|86.69||86.69||86.69||86.69||0
1649667540000|2022-04-11 08:59:00||86.61||86.56||86.61||86.56|2
1649667550000|2022-04-11 08:59:10|86.64||86.64||86.69||86.64||0
1649667560000|2022-04-11 08:59:20|86.69||86.64||86.69||86.64||0
1649667570000|2022-04-11 08:59:30|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.46|220
1649667580000|2022-04-11 08:59:40|||||||||268
1649667600000|2022-04-11 09:00:00|86.64||86.64||86.64||86.59||37
1649667610000|2022-04-11 09:00:10|86.59||86.64||86.64||86.59||1
1649667620000|2022-04-11 09:00:20|86.59||86.59||86.59||86.59||0
1649667630000|2022-04-11 09:00:30|86.64||86.64||86.64||86.64||12
1649667640000|2022-04-11 09:00:40|86.69|86.56|86.69|86.56|86.69|86.61|86.69|86.56|28
1649667650000|2022-04-11 09:00:50|86.64|86.61|86.64|86.56|86.64|86.61|86.64|86.56|21
1649667660000|2022-04-11 09:01:00|86.69|86.61|86.69|86.56|86.69|86.61|86.69|86.56|22
1649667670000|2022-04-11 09:01:10|86.64||86.64||86.64||86.64||0
1649667680000|2022-04-11 09:01:20|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|23
1649667690000|2022-04-11 09:01:30|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|0
1649667710000|2022-04-11 09:01:50|86.59|86.51|86.64|86.51|86.64|86.51|86.59|86.51|3
1649667720000|2022-04-11 09:02:00||86.56||86.56||86.56||86.56|0
1649667730000|2022-04-11 09:02:10|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|3
1649667740000|2022-04-11 09:02:20|86.64||86.64||86.64||86.64||1
1649667750000|2022-04-11 09:02:30|86.59||86.59||86.59||86.59||0
1649667770000|2022-04-11 09:02:50|86.64|86.56|86.64|86.51|86.64|86.56|86.64|86.51|44
1649667790000|2022-04-11 09:03:10||86.56||86.51||86.56||86.51|1
1649667800000|2022-04-11 09:03:20||86.56||86.56||86.56||86.56|0
1649667830000|2022-04-11 09:03:50|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|6
1649667840000|2022-04-11 09:04:00|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|17
1649667850000|2022-04-11 09:04:10||86.51||86.51||86.51||86.51|11
1649667870000|2022-04-11 09:04:30|86.59||86.59||86.59||86.59||0
1649667880000|2022-04-11 09:04:40|86.64|86.56|86.59|86.51|86.64|86.56|86.59|86.51|121
1649667890000|2022-04-11 09:04:50|86.64|86.56|86.64|86.51|86.64|86.56|86.64|86.51|24
1649667900000|2022-04-11 09:05:00|86.59||86.59||86.59||86.59||8
1649667910000|2022-04-11 09:05:10|86.64||86.59||86.64||86.59||0
1649667930000|2022-04-11 09:05:30|86.54|86.46|86.59|86.46|86.59|86.51|86.54|86.46|160
1649667950000|2022-04-11 09:05:50||86.51||86.51||86.51||86.46|8
1649667960000|2022-04-11 09:06:00||86.46||86.46||86.46||86.46|3
1649667980000|2022-04-11 09:06:20|86.54|86.41|86.54|86.41|86.54|86.41|86.54|86.41|9
1649668000000|2022-04-11 09:06:40||86.46||86.46||86.46||86.46|0
1649668010000|2022-04-11 09:06:50||86.41||86.46||86.46||86.41|19
1649668020000|2022-04-11 09:07:00||86.41||86.46||86.46||86.41|0
1649668030000|2022-04-11 09:07:10|||||||||500
1649668040000|2022-04-11 09:07:20|86.49|86.41|86.54|86.41|86.54|86.46|86.49|86.41|22
1649668050000|2022-04-11 09:07:30||86.46||86.41||86.46||86.41|20
1649668060000|2022-04-11 09:07:40||86.46||86.46||86.46||86.46|0
1649668090000|2022-04-11 09:08:10||86.41||86.46||86.46||86.41|1
1649668100000|2022-04-11 09:08:20|86.49|86.41|86.54|86.46|86.54|86.46|86.49|86.41|2
1649668120000|2022-04-11 09:08:40|86.49|86.41|86.54|86.41|86.54|86.41|86.49|86.41|4
1649668130000|2022-04-11 09:08:50|86.49|86.46|86.54|86.46|86.54|86.46|86.49|86.46|2
1649668140000|2022-04-11 09:09:00||86.41||86.41||86.41||86.41|16
1649668150000|2022-04-11 09:09:10|86.49|86.46|86.54|86.41|86.54|86.46|86.49|86.41|14
1649668160000|2022-04-11 09:09:20||86.46||86.46||86.46||86.46|0
1649668170000|2022-04-11 09:09:30|86.49|86.41|86.54|86.41|86.54|86.46|86.49|86.41|28
1649668180000|2022-04-11 09:09:40||86.46||86.46||86.46||86.41|41
1649668190000|2022-04-11 09:09:50|86.59|86.51|86.59|86.46|86.59|86.51|86.54|86.46|53
1649668200000|2022-04-11 09:10:00|86.54|86.51|86.59|86.51|86.59|86.51|86.54|86.51|15
1649668210000|2022-04-11 09:10:10|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|3
1649668230000|2022-04-11 09:10:30|86.59|86.51|86.64|86.51|86.64|86.56|86.59|86.51|58
1649668240000|2022-04-11 09:10:40||86.56||86.51||86.56||86.51|3
1649668250000|2022-04-11 09:10:50||86.56||86.56||86.56||86.56|0
1649668260000|2022-04-11 09:11:00|||||||||1
1649668270000|2022-04-11 09:11:10|86.59|86.51|86.59|86.51|86.64|86.51|86.59|86.51|1
1649668280000|2022-04-11 09:11:20|86.64|86.56|86.64|86.56|86.64|86.56|86.59|86.56|7
1649668290000|2022-04-11 09:11:30||86.51||86.51||86.51||86.51|1
1649668310000|2022-04-11 09:11:50|86.59|86.56|86.64|86.51|86.64|86.56|86.59|86.51|5
1649668320000|2022-04-11 09:12:00||86.56||86.56||86.56||86.56|0
1649668350000|2022-04-11 09:12:30|86.59|86.51|86.59|86.51|86.64|86.51|86.59|86.51|5
1649668360000|2022-04-11 09:12:40|||||||||1
1649668370000|2022-04-11 09:12:50|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|33
1649668380000|2022-04-11 09:13:00|||||||||12
1649668390000|2022-04-11 09:13:10|86.49|86.41|86.49|86.41|86.54|86.41|86.49|86.41|12
1649668400000|2022-04-11 09:13:20|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|117
1649668410000|2022-04-11 09:13:30|86.49||86.49||86.49||86.49||0
1649668420000|2022-04-11 09:13:40|86.44||86.44||86.44||86.44||15
1649668430000|2022-04-11 09:13:50|86.49||86.49||86.49||86.44||0
1649668440000|2022-04-11 09:14:00||86.41||86.41||86.41||86.41|20
1649668460000|2022-04-11 09:14:20|86.54||86.54||86.54||86.54||0
1649668470000|2022-04-11 09:14:30|86.49||86.49||86.49||86.49||0
1649668500000|2022-04-11 09:15:00|86.54||86.54||86.54||86.54||7
1649668510000|2022-04-11 09:15:10|86.49||86.49||86.54||86.49||5
1649668530000|2022-04-11 09:15:30|86.54||86.49||86.54||86.49||0
1649668560000|2022-04-11 09:16:00|86.54||86.49||86.54||86.49||92
1649668570000|2022-04-11 09:16:10|86.54|86.46|86.54|86.41|86.54|86.46|86.49|86.41|23
1649668580000|2022-04-11 09:16:20|86.49||86.49||86.49||86.49||0
1649668600000|2022-04-11 09:16:40||86.36||86.36||86.36||86.36|48
1649668610000|2022-04-11 09:16:50||86.41||86.41||86.41||86.41|0
1649668660000|2022-04-11 09:17:40|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|11
1649668710000|2022-04-11 09:18:30|||||||||157
1649668740000|2022-04-11 09:19:00||86.31||86.31||86.31||86.31|18
1649668750000|2022-04-11 09:19:10|86.39||86.39||86.39||86.39||0
1649668760000|2022-04-11 09:19:20|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|14
1649668770000|2022-04-11 09:19:30|86.49|86.41|86.44|86.36|86.49|86.41|86.44|86.36|68
1649668790000|2022-04-11 09:19:50|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.36|15
1649668840000|2022-04-11 09:20:40||86.36||86.36||86.36||86.36|3
1649668850000|2022-04-11 09:20:50|86.44||86.49||86.49||86.44||1
1649668860000|2022-04-11 09:21:00|86.44||86.44||86.44||86.44||0
1649668870000|2022-04-11 09:21:10|86.49||86.49||86.49||86.49||0
1649668880000|2022-04-11 09:21:20||86.41||86.36||86.41||86.36|4
1649668890000|2022-04-11 09:21:30||86.41||86.41||86.41||86.41|0
1649668920000|2022-04-11 09:22:00|86.44|86.36|86.49|86.36|86.49|86.36|86.44|86.36|37
1649668940000|2022-04-11 09:22:20||86.41||86.41||86.41||86.41|0
1649668950000|2022-04-11 09:22:30|86.54|86.46|86.59|86.51|86.59|86.51|86.54|86.46|9
1649668990000|2022-04-11 09:23:10|||||||||12
1649669030000|2022-04-11 09:23:50|||||||||6
1649669040000|2022-04-11 09:24:00|86.64||86.59||86.64||86.59||4
1649669050000|2022-04-11 09:24:10|86.64||86.59||86.64||86.59||29
1649669080000|2022-04-11 09:24:40|86.64|86.56|86.69|86.61|86.69|86.61|86.64|86.56|14
1649669150000|2022-04-11 09:25:50|||||||||3
1649669160000|2022-04-11 09:26:00|86.74|86.66|86.69|86.61|86.74|86.66|86.69|86.61|163
1649669180000|2022-04-11 09:26:20|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|20
1649669190000|2022-04-11 09:26:30|||||||||6
1649669210000|2022-04-11 09:26:50|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|32
1649669220000|2022-04-11 09:27:00|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|11
1649669230000|2022-04-11 09:27:10|86.69|86.61|86.74|86.66|86.74|86.66|86.69|86.61|42
1649669240000|2022-04-11 09:27:20|||||||||7
1649669250000|2022-04-11 09:27:30|||||||||1
1649669270000|2022-04-11 09:27:50|||||||||6
1649669290000|2022-04-11 09:28:10|||||||||1
1649669300000|2022-04-11 09:28:20|86.69|86.61|86.74|86.61|86.74|86.61|86.69|86.61|57
1649669320000|2022-04-11 09:28:40||86.66||86.66||86.66||86.66|13
1649669370000|2022-04-11 09:29:30|||||||||10
1649669380000|2022-04-11 09:29:40|86.79|86.71|86.79|86.71|86.79|86.71|86.79|86.71|122
1649669390000|2022-04-11 09:29:50|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|16
1649669410000|2022-04-11 09:30:10|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|18
1649669420000|2022-04-11 09:30:20|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|2
1649669430000|2022-04-11 09:30:30||86.61||86.66||86.66||86.61|3
1649669490000|2022-04-11 09:31:30|||||||||4
1649669500000|2022-04-11 09:31:40|||||||||1
1649669510000|2022-04-11 09:31:50|86.69|86.61|86.69|86.61|86.74|86.61|86.69|86.61|5
1649669520000|2022-04-11 09:32:00|86.74||86.69||86.74||86.69||0
1649669530000|2022-04-11 09:32:10|||||||||14
1649669550000|2022-04-11 09:32:30|||||||||1
1649669560000|2022-04-11 09:32:40|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|48
1649669570000|2022-04-11 09:32:50|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|12
1649669580000|2022-04-11 09:33:00|86.74|86.66|86.69|86.61|86.74|86.66|86.69|86.61|4
1649669590000|2022-04-11 09:33:10|86.74||86.74||86.74||86.74||9
1649669600000|2022-04-11 09:33:20|86.69||86.74||86.74||86.69||0
1649669610000|2022-04-11 09:33:30|86.69|86.66|86.74|86.66|86.74|86.66|86.69|86.66|7
1649669650000|2022-04-11 09:34:10|||||||||18
1649669660000|2022-04-11 09:34:20|||||||||22
1649669680000|2022-04-11 09:34:40|86.79||86.79||86.79||86.79||27
1649669700000|2022-04-11 09:35:00|86.74||86.74||86.74||86.74||0
1649669750000|2022-04-11 09:35:50|86.69|86.61|86.74|86.61|86.74|86.61|86.69|86.61|68
1649669760000|2022-04-11 09:36:00|86.69||86.74||86.74||86.69||0
1649669770000|2022-04-11 09:36:10||86.66||86.66||86.66||86.66|0
1649669820000|2022-04-11 09:37:00|||||||||1
1649669840000|2022-04-11 09:37:20|86.79|86.71|86.79|86.71|86.79|86.71|86.79|86.71|23
1649669850000|2022-04-11 09:37:30|86.74|86.66|86.79|86.66|86.79|86.66|86.74|86.66|44
1649669880000|2022-04-11 09:38:00||86.71||86.71||86.71||86.71|0
1649669890000|2022-04-11 09:38:10|86.84|86.76|86.84|86.76|86.84|86.76|86.84|86.76|11
1649669900000|2022-04-11 09:38:20|86.79|86.71|86.84|86.76|86.84|86.76|86.79|86.71|33
1649669910000|2022-04-11 09:38:30|||||||||6
1649669930000|2022-04-11 09:38:50|||||||||1
1649669960000|2022-04-11 09:39:20|86.79|86.71|86.79|86.71|86.79|86.71|86.79|86.71|18
1649669970000|2022-04-11 09:39:30|86.84|86.76|86.84|86.76|86.84|86.76|86.84|86.76|5
1649669980000|2022-04-11 09:39:40|86.89|86.81|86.89|86.81|86.89|86.81|86.89|86.81|14
1649669990000|2022-04-11 09:39:50|||||||||1
1649670000000|2022-04-11 09:40:00|86.84|86.76|86.84|86.76|86.84|86.76|86.84|86.76|18
1649670070000|2022-04-11 09:41:10|86.79|86.71|86.79|86.71|86.79|86.71|86.79|86.71|63
1649670090000|2022-04-11 09:41:30||86.66||86.71||86.71||86.66|87
1649670110000|2022-04-11 09:41:50|86.84|86.76|86.84|86.71|86.84|86.76|86.79|86.71|63
1649670120000|2022-04-11 09:42:00|86.79||86.84||86.84||86.79||0
1649670130000|2022-04-11 09:42:10|86.79||86.84||86.84||86.79||5
1649670140000|2022-04-11 09:42:20||86.76||86.76||86.76||86.76|0
1649670150000|2022-04-11 09:42:30||86.71||86.76||86.76||86.71|16
1649670180000|2022-04-11 09:43:00|86.89|86.81|86.89|86.81|86.89|86.81|86.89|86.81|4
1649670190000|2022-04-11 09:43:10|86.84|86.76|86.89|86.76|86.89|86.76|86.84|86.76|18
1649670200000|2022-04-11 09:43:20||86.81||86.81||86.81||86.81|4
1649670210000|2022-04-11 09:43:30|||||||||4
1649670250000|2022-04-11 09:44:10|86.94|86.86|86.94|86.86|86.94|86.86|86.94|86.86|54
1649670320000|2022-04-11 09:45:20|86.89|86.81|86.89|86.81|86.89|86.81|86.89|86.81|122
1649670330000|2022-04-11 09:45:30|86.94|86.86|86.89|86.81|86.94|86.86|86.89|86.81|135
1649670340000|2022-04-11 09:45:40|||||||||10
1649670350000|2022-04-11 09:45:50|||||||||1
1649670390000|2022-04-11 09:46:30|||||||||55
1649670410000|2022-04-11 09:46:50|86.94|86.86|87.24|87.11|87.24|87.16|86.94|86.86|1142
1649670420000|2022-04-11 09:47:00|87.19|87.16|87.24|87.16|87.29|87.21|87.19|87.11|222
1649670430000|2022-04-11 09:47:10|87.19|87.11|87.14|87.06|87.19|87.11|87.14|87.01|131
1649670440000|2022-04-11 09:47:20|87.09|87.01|87.14|87.06|87.14|87.06|87.09|87.01|14
1649670450000|2022-04-11 09:47:30||87.01||87.06||87.06||87.01|18
1649670460000|2022-04-11 09:47:40|87.19|87.11|87.19|87.11|87.24|87.16|87.19|87.11|34
1649670470000|2022-04-11 09:47:50|87.14|87.06|87.14|87.06|87.19|87.06|87.14|87.06|31
1649670480000|2022-04-11 09:48:00|87.19|87.11|87.14|87.01|87.19|87.11|87.14|87.01|16
1649670490000|2022-04-11 09:48:10|87.09|86.96|87.09|87.01|87.14|87.01|87.09|86.96|20
1649670500000|2022-04-11 09:48:20|87.14|86.96|87.09|86.96|87.14|86.96|87.09|86.96|5
1649670510000|2022-04-11 09:48:30||87.01||87.01||87.01||87.01|5
1649670520000|2022-04-11 09:48:40|87.04|86.96|87.04|86.91|87.09|86.96|87.04|86.91|12
1649670530000|2022-04-11 09:48:50|86.99||86.99||86.99||86.99||0
1649670540000|2022-04-11 09:49:00|87.04|86.86|86.99|86.86|87.04|86.86|86.99|86.86|39
1649670550000|2022-04-11 09:49:10||86.91||86.91||86.91||86.86|1
1649670560000|2022-04-11 09:49:20|87.04|86.96|87.04|86.96|87.04|86.96|87.04|86.96|26
1649670580000|2022-04-11 09:49:40||86.91||86.91||86.91||86.91|1
1649670590000|2022-04-11 09:49:50|86.99|86.96|86.99|86.91|86.99|86.96|86.99|86.91|2
1649670600000|2022-04-11 09:50:00|87.04|86.96|87.04|86.96|87.04|86.96|87.04|86.96|0
1649670620000|2022-04-11 09:50:20|87.09|87.01|87.04|86.96|87.09|87.01|87.04|86.96|66
1649670630000|2022-04-11 09:50:30|87.09||87.04||87.09||87.04||7
1649670640000|2022-04-11 09:50:40|86.99|86.91|86.99|86.91|86.99|86.91|86.99|86.91|5
1649670650000|2022-04-11 09:50:50|87.04||87.04||87.04||87.04||2
1649670660000|2022-04-11 09:51:00||86.96||86.96||86.96||86.96|0
1649670670000|2022-04-11 09:51:10||86.91||86.91||86.91||86.91|2
1649670680000|2022-04-11 09:51:20|86.99||87.04||87.04||86.99||2
1649670690000|2022-04-11 09:51:30|86.99||86.99||86.99||86.99||0
1649670700000|2022-04-11 09:51:40|86.94|86.86|86.94|86.81|86.94|86.86|86.94|86.81|54
1649670710000|2022-04-11 09:51:50|86.89|86.86|86.94|86.86|86.94|86.86|86.89|86.86|109
1649670720000|2022-04-11 09:52:00|86.99|86.91|86.99|86.91|86.99|86.91|86.99|86.91|12
1649670730000|2022-04-11 09:52:10||86.86||86.91||86.91||86.86|2
1649670750000|2022-04-11 09:52:30|86.94|86.86|86.99|86.86|86.99|86.86|86.94|86.86|7
1649670760000|2022-04-11 09:52:40||86.91||86.91||86.91||86.91|0
1649670770000|2022-04-11 09:52:50|86.94|86.86|86.94|86.86|86.94|86.86|86.94|86.86|4
1649670780000|2022-04-11 09:53:00|86.99||86.94||86.99||86.94||5
1649670790000|2022-04-11 09:53:10|86.99|86.91|87.04|86.96|87.04|86.96|86.99|86.91|4
1649670810000|2022-04-11 09:53:30|87.09||87.09||87.09||87.09||28
1649670820000|2022-04-11 09:53:40|87.04||87.04||87.04||87.04||0
1649670840000|2022-04-11 09:54:00|86.99|86.91|87.09|86.96|87.09|86.96|86.99|86.91|90
1649670850000|2022-04-11 09:54:10|87.04||87.04||87.04||87.04||0
1649670900000|2022-04-11 09:55:00|87.09|87.01|87.04|86.96|87.09|87.01|87.04|86.96|21
1649670910000|2022-04-11 09:55:10|86.99|86.91|86.99|86.91|87.04|86.91|86.99|86.91|43
1649670920000|2022-04-11 09:55:20||86.86||86.91||86.91||86.86|15
1649670930000|2022-04-11 09:55:30|86.94|86.86|86.94|86.86|86.94|86.86|86.94|86.86|2
1649670940000|2022-04-11 09:55:40|86.99||86.99||86.99||86.94||18
1649670950000|2022-04-11 09:55:50||86.91||86.91||86.91||86.91|0
1649670970000|2022-04-11 09:56:10|||||||||44
1649670980000|2022-04-11 09:56:20|||||||||4
1649671030000|2022-04-11 09:57:10|86.94|86.86|86.94|86.86|86.94|86.86|86.94|86.86|8
1649671070000|2022-04-11 09:57:50||86.81||86.81||86.81||86.81|3
1649671080000|2022-04-11 09:58:00||86.86||86.86||86.86||86.86|5
1649671100000|2022-04-11 09:58:20|86.99|86.91|86.99|86.91|86.99|86.91|86.99|86.91|83
1649671110000|2022-04-11 09:58:30|86.94|86.86|86.94|86.86|86.94|86.86|86.94|86.86|3
1649671120000|2022-04-11 09:58:40|86.99||86.99||86.99||86.99||2
1649671130000|2022-04-11 09:58:50|86.94||86.99||86.99||86.94||0
1649671140000|2022-04-11 09:59:00||86.91||86.91||86.91||86.91|0
1649671150000|2022-04-11 09:59:10|86.94|86.86|86.94|86.86|86.94|86.86|86.94|86.86|7
1649671200000|2022-04-11 10:00:00|87.04|86.96|87.09|87.01|87.09|87.01|87.04|86.96|1177
1649671210000|2022-04-11 10:00:10|87.19|87.11|87.09|87.01|87.19|87.11|87.09|87.01|588
1649671230000|2022-04-11 10:00:30|87.14|87.06|87.14|87.06|87.14|87.06|87.14|87.06|2
1649671240000|2022-04-11 10:00:40|87.09|87.01|87.09|87.01|87.09|87.01|87.09|87.01|3
1649671250000|2022-04-11 10:00:50|87.14|87.06|87.14|87.06|87.14|87.06|87.14|87.06|3
1649671260000|2022-04-11 10:01:00|87.19|87.11|87.19|87.11|87.19|87.11|87.19|87.11|35
1649671280000|2022-04-11 10:01:20|87.14|87.06|87.19|87.11|87.19|87.11|87.14|87.06|55
1649671310000|2022-04-11 10:01:50|87.24||87.24||87.24||87.24||7
1649671320000|2022-04-11 10:02:00|87.19||87.19||87.19||87.19||4
1649671330000|2022-04-11 10:02:10|87.24||87.24||87.24||87.24||23
1649671350000|2022-04-11 10:02:30|87.19||87.19||87.19||87.19||2
1649671360000|2022-04-11 10:02:40|87.24|87.16|87.24|87.11|87.24|87.16|87.19|87.11|54
1649671370000|2022-04-11 10:02:50||87.16||87.16||87.16||87.16|0
1649671380000|2022-04-11 10:03:00|||||||||4
1649671390000|2022-04-11 10:03:10|||||||||67
1649671420000|2022-04-11 10:03:40|87.19|87.11|87.19|87.11|87.19|87.11|87.19|87.11|42
1649671440000|2022-04-11 10:04:00|87.24|87.16|87.24|87.16|87.24|87.16|87.24|87.16|42
1649671480000|2022-04-11 10:04:40|||||||||206
1649671490000|2022-04-11 10:04:50||87.11||87.16||87.16||87.11|52
1649671500000|2022-04-11 10:05:00|||||||||43
1649671520000|2022-04-11 10:05:20|87.19|87.11|87.19|87.11|87.19|87.11|87.19|87.11|16
1649671530000|2022-04-11 10:05:30|87.24|87.16|87.24|87.16|87.24|87.16|87.24|87.16|41
1649671540000|2022-04-11 10:05:40|87.19|87.11|87.19|87.11|87.19|87.11|87.19|87.11|41
1649671550000|2022-04-11 10:05:50|87.24|87.16|87.24|87.16|87.24|87.16|87.24|87.16|1
1649671570000|2022-04-11 10:06:10|87.19|87.11|87.19|87.11|87.19|87.11|87.19|87.11|8
1649671580000|2022-04-11 10:06:20||87.06||87.06||87.06||87.06|4
1649671590000|2022-04-11 10:06:30||87.11||87.11||87.11||87.11|0
1649671610000|2022-04-11 10:06:50|87.14|87.06|87.14|87.06|87.14|87.06|87.14|87.06|2
1649671630000|2022-04-11 10:07:10|87.19|87.11|87.19|87.11|87.19|87.11|87.19|87.11|54
1649671640000|2022-04-11 10:07:20||87.06||87.06||87.06||87.06|22
1649671650000|2022-04-11 10:07:30|87.14|87.11|87.14|87.06|87.14|87.11|87.14|87.06|2
1649671660000|2022-04-11 10:07:40|87.19||87.14||87.19||87.14||2
1649671720000|2022-04-11 10:08:40|87.09|87.01|87.09|87.01|87.09|87.01|87.09|87.01|30
1649671740000|2022-04-11 10:09:00|||||||||22
1649671770000|2022-04-11 10:09:30|87.14|87.06|87.14|87.06|87.14|87.06|87.14|87.06|1008
1649671780000|2022-04-11 10:09:40||87.01||87.06||87.06||87.01|145
1649671790000|2022-04-11 10:09:50|||||||||1
1649671830000|2022-04-11 10:10:30|87.19|87.11|87.14|87.06|87.19|87.11|87.14|87.06|7
1649671860000|2022-04-11 10:11:00|87.19||87.19||87.19||87.19||2
1649671870000|2022-04-11 10:11:10||87.11||87.11||87.11||87.11|0
1649671890000|2022-04-11 10:11:30|87.14|87.06|87.14|87.06|87.14|87.06|87.14|87.06|9
1649671910000|2022-04-11 10:11:50||87.01||87.06||87.06||87.01|8
1649671940000|2022-04-11 10:12:20|87.09|87.01|87.09|87.01|87.09|87.01|87.09|87.01|18
1649671980000|2022-04-11 10:13:00|87.14||87.09||87.14||87.09||16
1649671990000|2022-04-11 10:13:10|87.14|87.06|87.14|87.06|87.14|87.06|87.14|87.06|12
1649672000000|2022-04-11 10:13:20|87.09|87.01|87.09|87.01|87.09|87.01|87.09|87.01|0
1649672050000|2022-04-11 10:14:10|87.04|86.96|87.04|86.96|87.04|86.96|87.04|86.96|20
1649672060000|2022-04-11 10:14:20|||||||||283
1649672070000|2022-04-11 10:14:30|87.09|87.01|87.04|86.96|87.09|87.01|87.04|86.96|42
1649672080000|2022-04-11 10:14:40|87.09|87.01|87.09|86.96|87.09|87.01|87.09|86.96|6
1649672090000|2022-04-11 10:14:50||87.01||87.01||87.01||87.01|0
1649672100000|2022-04-11 10:15:00||86.96||86.96||86.96||86.96|8
1649672110000|2022-04-11 10:15:10|87.04||87.04||87.09||87.04||0
1649672120000|2022-04-11 10:15:20|87.09||87.09||87.09||87.09||2
1649672130000|2022-04-11 10:15:30||87.01||87.01||87.01||87.01|0
1649672140000|2022-04-11 10:15:40||86.96||86.96||86.96||86.96|20
1649672150000|2022-04-11 10:15:50||87.01||87.01||87.01||87.01|268
1649672160000|2022-04-11 10:16:00|87.04|86.96|87.04|86.96|87.04|86.96|87.04|86.96|16
1649672170000|2022-04-11 10:16:10|87.09|87.01|87.09|87.01|87.09|87.01|87.09|87.01|2
1649672180000|2022-04-11 10:16:20||86.96||86.96||87.01||86.96|13
1649672190000|2022-04-11 10:16:30||87.01||87.01||87.01||87.01|0
1649672200000|2022-04-11 10:16:40|87.04|86.96|87.04|86.96|87.04|86.96|87.04|86.96|62
1649672220000|2022-04-11 10:17:00|86.99|86.91|86.99|86.91|87.04|86.91|86.99|86.91|290
1649672250000|2022-04-11 10:17:30|87.04||87.04||87.04||87.04||2
1649672260000|2022-04-11 10:17:40|86.99||86.99||86.99||86.99||0
1649672270000|2022-04-11 10:17:50|87.04|86.96|87.04|86.96|87.04|86.96|87.04|86.96|2
1649672300000|2022-04-11 10:18:20|86.99|86.91|87.04|86.96|87.04|86.96|86.99|86.91|30
1649672310000|2022-04-11 10:18:30|86.99|86.91|86.99|86.91|87.04|86.96|86.99|86.91|20060
1649672330000|2022-04-11 10:18:50|||||||||640
1649672390000|2022-04-11 10:19:50|87.04|86.96|87.04|86.96|87.04|86.96|87.04|86.96|41
1649672410000|2022-04-11 10:20:10|86.99|86.91|86.99|86.91|86.99|86.91|86.99|86.91|73
1649672490000|2022-04-11 10:21:30|86.94|86.86|86.94|86.86|86.94|86.86|86.94|86.86|21
1649672500000|2022-04-11 10:21:40|86.99|86.91|86.94|86.86|86.99|86.91|86.94|86.86|42
1649672520000|2022-04-11 10:22:00|86.99|86.91|86.99|86.91|86.99|86.91|86.99|86.91|28
1649672580000|2022-04-11 10:23:00|||||||||100
1649672590000|2022-04-11 10:23:10|87.04|86.96|87.04|86.96|87.04|86.96|87.04|86.96|108
1649672630000|2022-04-11 10:23:50|||||||||112
1649672680000|2022-04-11 10:24:40|||||||||1
1649672710000|2022-04-11 10:25:10|87.09|87.01|87.04|86.96|87.09|87.01|87.04|86.96|142
1649672740000|2022-04-11 10:25:40|87.09||87.09||87.09||87.09||24
1649672790000|2022-04-11 10:26:30|87.04|87.01|87.09|87.01|87.09|87.01|87.04|87.01|52
1649672800000|2022-04-11 10:26:40|||||||||300
1649672910000|2022-04-11 10:28:30|87.04|86.96|87.04|86.96|87.04|86.96|87.04|86.96|104
1649672920000|2022-04-11 10:28:40|87.09|87.01|87.09|87.01|87.09|87.01|87.09|87.01|28
1649672970000|2022-04-11 10:29:30|87.04|86.96|87.04|86.96|87.04|86.96|87.04|86.96|45
1649672980000|2022-04-11 10:29:40|87.09||87.04||87.09||87.04||2
1649673000000|2022-04-11 10:30:00|||||||||20
1649673040000|2022-04-11 10:30:40|||||||||1560
1649673070000|2022-04-11 10:31:10|87.09|87.01|87.09|87.01|87.09|87.01|87.09|87.01|99
1649673100000|2022-04-11 10:31:40|87.04|86.96|87.04|86.96|87.04|86.96|87.04|86.96|94
1649673110000|2022-04-11 10:31:50|87.09||87.04||87.09||87.04||0
1649673120000|2022-04-11 10:32:00|87.09|87.01|87.09|87.01|87.09|87.01|87.09|87.01|15
1649673130000|2022-04-11 10:32:10|||||||||2
1649673140000|2022-04-11 10:32:20||86.96||86.96||86.96||86.96|11
1649673150000|2022-04-11 10:32:30||87.01||87.01||87.01||87.01|0
1649673160000|2022-04-11 10:32:40|87.04|86.96|86.99|86.91|87.04|86.96|86.99|86.91|50
1649673180000|2022-04-11 10:33:00|87.04||86.99||87.04||86.99||4
1649673270000|2022-04-11 10:34:30|86.94|86.86|86.94|86.86|86.94|86.86|86.94|86.86|16
1649673290000|2022-04-11 10:34:50|86.99|86.91|86.99|86.91|86.99|86.91|86.99|86.91|44
1649673320000|2022-04-11 10:35:20|87.04|86.96|87.04|86.96|87.04|86.96|87.04|86.96|19
1649673360000|2022-04-11 10:36:00|87.09||87.04||87.09||87.04||5
1649673380000|2022-04-11 10:36:20|87.09||87.09||87.09||87.09||7
1649673390000|2022-04-11 10:36:30|87.04||87.04||87.04||87.04||0
1649673420000|2022-04-11 10:37:00|87.09||87.04||87.09||87.04||10
1649673430000|2022-04-11 10:37:10|87.09||87.09||87.09||87.09||2
1649673460000|2022-04-11 10:37:40|87.04||87.09||87.09||87.04||11
1649673480000|2022-04-11 10:38:00||87.01||87.01||87.01||87.01|30000
1649673490000|2022-04-11 10:38:10|87.14|87.06|87.14|87.06|87.14|87.06|87.14|87.06|141
1649673500000|2022-04-11 10:38:20||87.01||87.01||87.01||87.01|15
1649673530000|2022-04-11 10:38:50|87.09||87.09||87.09||87.09||3
1649673540000|2022-04-11 10:39:00|87.14||87.14||87.14||87.14||6
1649673600000|2022-04-11 10:40:00||87.06||87.01||87.06||87.01|146
1649673610000|2022-04-11 10:40:10||87.06||87.06||87.06||87.06|2
1649673630000|2022-04-11 10:40:30|87.19||87.14||87.19||87.14||8
1649673640000|2022-04-11 10:40:40|||||||||2
1649673650000|2022-04-11 10:40:50||87.01||87.01||87.06||87.01|6
1649673660000|2022-04-11 10:41:00|87.09|87.06|87.09|87.01|87.09|87.06|87.09|87.01|11
1649673670000|2022-04-11 10:41:10|87.14||87.14||87.14||87.09||0
1649673690000|2022-04-11 10:41:30||87.06||87.06||87.06||87.06|0
1649673700000|2022-04-11 10:41:40||87.01||87.01||87.01||87.01|1
1649673710000|2022-04-11 10:41:50|87.09||87.09||87.09||87.09||4
1649673760000|2022-04-11 10:42:40|87.14||87.14||87.14||87.14||7
1649673770000|2022-04-11 10:42:50||87.06||87.06||87.06||87.06|6
1649673780000|2022-04-11 10:43:00|87.09|87.01|87.09|87.01|87.09|87.01|87.09|87.01|33
1649673810000|2022-04-11 10:43:30|||||||||3
1649673820000|2022-04-11 10:43:40|||||||||1
1649673840000|2022-04-11 10:44:00|87.04|86.96|87.04|86.96|87.04|86.96|87.04|86.96|36
1649673850000|2022-04-11 10:44:10|86.99|86.91|87.04|86.91|87.04|86.91|86.99|86.91|11
1649673860000|2022-04-11 10:44:20|86.99|86.96|87.04|86.96|87.04|86.96|86.99|86.96|1
1649673900000|2022-04-11 10:45:00|87.09||87.09||87.09||87.09||14
1649673910000|2022-04-11 10:45:10|87.04||87.04||87.04||87.04||0
1649673940000|2022-04-11 10:45:40|87.09||87.09||87.09||87.09||0
1649673950000|2022-04-11 10:45:50|87.04||87.04||87.04||87.04||0
1649673960000|2022-04-11 10:46:00|87.09||87.09||87.09||87.09||18
1649673970000|2022-04-11 10:46:10||87.01||87.01||87.01||87.01|15002
1649674010000|2022-04-11 10:46:50||86.96||86.96||86.96||86.96|31
1649674020000|2022-04-11 10:47:00||87.01||87.01||87.01||87.01|0
1649674030000|2022-04-11 10:47:10|||||||||17
1649674050000|2022-04-11 10:47:30|87.14|87.06|87.09|87.01|87.14|87.06|87.09|87.01|378
1649674060000|2022-04-11 10:47:40|87.14|87.06|87.14|87.06|87.14|87.06|87.14|87.06|29
1649674080000|2022-04-11 10:48:00|87.09|87.01|87.09|86.96|87.09|87.01|87.09|86.96|283
1649674090000|2022-04-11 10:48:10||87.01||87.01||87.01||86.96|130
1649674100000|2022-04-11 10:48:20|||||||||130
1649674110000|2022-04-11 10:48:30|||||||||100
1649674140000|2022-04-11 10:49:00|87.14|87.06|87.14|87.06|87.14|87.06|87.14|87.06|49
1649674150000|2022-04-11 10:49:10|||||||||945
1649674160000|2022-04-11 10:49:20|||||||||21
1649674180000|2022-04-11 10:49:40|87.19||87.19||87.19||87.14||168
1649674190000|2022-04-11 10:49:50|87.14||87.14||87.14||87.14||40
1649674200000|2022-04-11 10:50:00|87.09|87.01|87.09|87.01|87.09|87.01|87.09|87.01|346
1649674210000|2022-04-11 10:50:10|87.14||87.09||87.14||87.09||76
1649674220000|2022-04-11 10:50:20|87.14||87.09||87.14||87.09||3
1649674240000|2022-04-11 10:50:40|87.14||87.14||87.14||87.14||11
1649674250000|2022-04-11 10:50:50|87.09|87.06|87.14|87.06|87.14|87.06|87.09|87.06|50
1649674340000|2022-04-11 10:52:20|||||||||945
1649674360000|2022-04-11 10:52:40|||||||||1
1649674380000|2022-04-11 10:53:00|87.09|87.01|87.09|87.01|87.09|87.01|87.09|87.01|54
1649674390000|2022-04-11 10:53:10|87.14|87.06|87.14|87.06|87.14|87.06|87.14|87.06|302
1649674430000|2022-04-11 10:53:50|87.09|87.01|87.09|87.01|87.09|87.01|87.09|87.01|231
1649674450000|2022-04-11 10:54:10|87.14||87.14||87.14||87.09||11
1649674460000|2022-04-11 10:54:20||87.06||87.06||87.06||87.06|2
1649674470000|2022-04-11 10:54:30|87.09|87.01|87.09|87.01|87.09|87.01|87.09|87.01|75
1649674490000|2022-04-11 10:54:50|87.14|87.06|87.14|87.06|87.14|87.06|87.14|87.06|19
1649674550000|2022-04-11 10:55:50|87.19|87.11|87.14|87.06|87.19|87.11|87.14|87.06|153
1649674560000|2022-04-11 10:56:00|87.19|87.11|87.19|87.11|87.19|87.11|87.19|87.11|8
1649674580000|2022-04-11 10:56:20|||||||||2
1649674600000|2022-04-11 10:56:40||87.06||87.11||87.11||87.06|5
1649674610000|2022-04-11 10:56:50|87.14|87.06|87.14|87.06|87.14|87.06|87.14|87.06|8
1649674620000|2022-04-11 10:57:00|87.19|87.11|87.19|87.06|87.19|87.11|87.14|87.06|12
1649674640000|2022-04-11 10:57:20||87.11||87.11||87.11||87.11|0
1649674650000|2022-04-11 10:57:30||87.06||87.06||87.06||87.06|3
1649674670000|2022-04-11 10:57:50|87.14||87.14||87.14||87.14||0
1649674680000|2022-04-11 10:58:00|87.19|87.11|87.19|87.11|87.19|87.11|87.19|87.11|2
1649674750000|2022-04-11 10:59:10|87.14|87.06|87.14|87.06|87.19|87.06|87.14|87.06|62
1649674760000|2022-04-11 10:59:20|87.19|87.11|87.19|87.11|87.19|87.11|87.19|87.11|57
1649674790000|2022-04-11 10:59:50|||||||||10
1649674800000|2022-04-11 11:00:00|87.24||87.19||87.24||87.19||5
1649674810000|2022-04-11 11:00:10|87.24||87.24||87.24||87.24||0
1649674850000|2022-04-11 11:00:50|87.19||87.19||87.19||87.19||1
1649674860000|2022-04-11 11:01:00|87.24||87.24||87.24||87.24||0
1649674870000|2022-04-11 11:01:10|||||||||4
1649674880000|2022-04-11 11:01:20|||||||||25
1649674930000|2022-04-11 11:02:10|87.19||87.19||87.19||87.19||0
1649674940000|2022-04-11 11:02:20|87.24|87.16|87.19|87.11|87.24|87.16|87.19|87.11|183
1649674950000|2022-04-11 11:02:30|87.24||87.19||87.24||87.19||11
1649674980000|2022-04-11 11:03:00|||||||||104
1649675000000|2022-04-11 11:03:20|||||||||2
1649675010000|2022-04-11 11:03:30|87.24|87.16|87.24|87.16|87.24|87.16|87.24|87.16|113
1649675020000|2022-04-11 11:03:40|||||||||26
1649675050000|2022-04-11 11:04:10|||||||||27
1649675090000|2022-04-11 11:04:50|||||||||312
1649675180000|2022-04-11 11:06:20|||||||||177
1649675240000|2022-04-11 11:07:20|||||||||531
1649675250000|2022-04-11 11:07:30||87.11||87.11||87.11||87.11|21
1649675260000|2022-04-11 11:07:40|87.19||87.24||87.24||87.19||38
1649675280000|2022-04-11 11:08:00|87.19|87.16|87.24|87.11|87.24|87.16|87.19|87.11|13
1649675290000|2022-04-11 11:08:10|87.19||87.19||87.19||87.19||0
1649675310000|2022-04-11 11:08:30|87.14|87.06|87.14|87.06|87.19|87.11|87.14|87.06|55
1649675320000|2022-04-11 11:08:40|87.19|87.11|87.19|87.11|87.19|87.11|87.19|87.11|15
1649675360000|2022-04-11 11:09:20|87.24||87.19||87.24||87.19||5
1649675370000|2022-04-11 11:09:30|87.24||87.24||87.24||87.24||3
1649675390000|2022-04-11 11:09:50|87.19||87.19||87.19||87.19||0
1649675400000|2022-04-11 11:10:00|87.24|87.16|87.24|87.11|87.24|87.16|87.24|87.11|110
1649675410000|2022-04-11 11:10:10||87.16||87.16||87.16||87.16|0
1649675430000|2022-04-11 11:10:30|||||||||4
1649675460000|2022-04-11 11:11:00|87.19|87.11|87.19|87.11|87.19|87.11|87.19|87.11|159
1649675470000|2022-04-11 11:11:10|||||||||77
1649675490000|2022-04-11 11:11:30|87.14|87.06|87.19|87.06|87.19|87.06|87.14|87.06|16
1649675500000|2022-04-11 11:11:40|87.14||87.19||87.19||87.14||0
1649675520000|2022-04-11 11:12:00||87.11||87.11||87.11||87.06|63
1649675540000|2022-04-11 11:12:20||87.06||87.06||87.06||87.06|66
1649675550000|2022-04-11 11:12:30|87.14||87.14||87.14||87.14||17
1649675580000|2022-04-11 11:13:00|87.19||87.19||87.19||87.19||5
1649675590000|2022-04-11 11:13:10|87.14|87.01|87.09|87.01|87.14|87.01|87.09|87.01|462
1649675600000|2022-04-11 11:13:20|87.14|87.06|87.14|87.06|87.14|87.06|87.14|87.06|58
1649675620000|2022-04-11 11:13:40|87.09|87.01|87.09|87.01|87.09|87.01|87.09|87.01|48
1649675630000|2022-04-11 11:13:50|||||||||2220
1649675640000|2022-04-11 11:14:00|||||||||24
1649675700000|2022-04-11 11:15:00|||||||||40
1649675710000|2022-04-11 11:15:10|||||||||1
1649675760000|2022-04-11 11:16:00|87.04|86.96|87.09|86.96|87.09|86.96|87.04|86.96|121
1649675770000|2022-04-11 11:16:10||87.01||87.01||87.01||87.01|0
1649675810000|2022-04-11 11:16:50|87.04|86.96|87.04|86.96|87.04|86.96|87.04|86.96|22
1649675820000|2022-04-11 11:17:00|87.09|87.01|87.09|86.96|87.09|87.01|87.09|86.96|35
1649675830000|2022-04-11 11:17:10|87.04||87.04||87.04||87.04||0
1649675850000|2022-04-11 11:17:30|87.09||87.04||87.09||87.04||0
1649675860000|2022-04-11 11:17:40|87.09||87.09||87.09||87.04||0
1649675880000|2022-04-11 11:18:00|87.04||87.04||87.09||87.04||0
1649675900000|2022-04-11 11:18:20|86.99|86.91|86.99|86.86|86.99|86.91|86.99|86.86|78
1649675910000|2022-04-11 11:18:30|86.94||86.94||86.94||86.94||10
1649675920000|2022-04-11 11:18:40|||||||||300
1649675940000|2022-04-11 11:19:00||86.81||86.81||86.81||86.81|15
1649675950000|2022-04-11 11:19:10||86.86||86.86||86.86||86.86|0
1649675960000|2022-04-11 11:19:20|86.89|86.81|86.89|86.81|86.89|86.81|86.89|86.81|12
1649675970000|2022-04-11 11:19:30|86.94|86.86|86.94|86.86|86.94|86.86|86.94|86.86|3
1649675990000|2022-04-11 11:19:50|||||||||1
1649676020000|2022-04-11 11:20:20|86.89|86.81|86.89|86.81|86.89|86.81|86.89|86.81|95
1649676030000|2022-04-11 11:20:30|86.94|86.86|86.94|86.86|86.94|86.86|86.94|86.86|155
1649676060000|2022-04-11 11:21:00|||||||||4
1649676070000|2022-04-11 11:21:10|86.89|86.81|86.89|86.81|86.89|86.81|86.89|86.81|2
1649676080000|2022-04-11 11:21:20|86.94|86.86|86.94|86.86|86.94|86.86|86.94|86.86|2
1649676110000|2022-04-11 11:21:50|86.89|86.81|86.94|86.86|86.94|86.86|86.89|86.81|19
1649676120000|2022-04-11 11:22:00|86.99|86.91|86.99|86.91|86.99|86.91|86.99|86.91|4
1649676230000|2022-04-11 11:23:50|86.94|86.86|86.94|86.86|86.94|86.86|86.94|86.86|29
1649676240000|2022-04-11 11:24:00|86.99||86.99||86.99||86.99||2
1649676250000|2022-04-11 11:24:10|86.94||86.94||86.94||86.94||0
1649676260000|2022-04-11 11:24:20|86.99|86.91|86.99|86.91|86.99|86.91|86.99|86.91|3
1649676340000|2022-04-11 11:25:40|86.94|86.86|86.94|86.86|86.94|86.86|86.94|86.86|41
1649676360000|2022-04-11 11:26:00|86.99||86.99||86.99||86.94||7
1649676390000|2022-04-11 11:26:30|86.94||86.94||86.94||86.94||0
1649676400000|2022-04-11 11:26:40|86.99||86.99||86.99||86.99||2
1649676410000|2022-04-11 11:26:50||86.91||86.91||86.91||86.91|0
1649676470000|2022-04-11 11:27:50||86.86||86.86||86.86||86.86|36
1649676480000|2022-04-11 11:28:00||86.91||86.91||86.91||86.91|0
1649676530000|2022-04-11 11:28:50|86.94|86.86|86.99|86.86|86.99|86.86|86.94|86.86|69
1649676540000|2022-04-11 11:29:00||86.91||86.91||86.91||86.91|40
1649676620000|2022-04-11 11:30:20|||||||||9
1649676630000|2022-04-11 11:30:30|86.94|86.86|86.94|86.86|86.94|86.86|86.94|86.86|72
1649676640000|2022-04-11 11:30:40|86.89|86.81|86.89|86.81|86.89|86.81|86.89|86.81|67
1649676650000|2022-04-11 11:30:50|||||||||6
1649676700000|2022-04-11 11:31:40|||||||||6
1649676710000|2022-04-11 11:31:50|||||||||2
1649676720000|2022-04-11 11:32:00|||||||||3
1649676730000|2022-04-11 11:32:10|86.84|86.76|86.89|86.81|86.89|86.81|86.84|86.76|8
1649676740000|2022-04-11 11:32:20|86.84|86.76|86.84|86.76|86.84|86.76|86.84|86.76|2
1649676750000|2022-04-11 11:32:30|||||||||1
1649676770000|2022-04-11 11:32:50|86.89||86.84||86.89||86.84||8
1649676780000|2022-04-11 11:33:00|86.89|86.81|86.89|86.81|86.89|86.81|86.84|86.76|25
1649676840000|2022-04-11 11:34:00|||||||||39
1649676900000|2022-04-11 11:35:00||86.76||86.76||86.76||86.76|8
1649676910000|2022-04-11 11:35:10||86.81||86.81||86.81||86.81|0
1649676920000|2022-04-11 11:35:20|86.84|86.76|86.89|86.81|86.89|86.81|86.84|86.76|33
1649676930000|2022-04-11 11:35:30||86.76||86.76||86.76||86.76|27
1649676940000|2022-04-11 11:35:40|86.84||86.89||86.89||86.84||6
1649676960000|2022-04-11 11:36:00|86.84|86.81|86.84|86.76|86.84|86.81|86.84|86.76|4
1649677000000|2022-04-11 11:36:40|86.79|86.71|86.84|86.71|86.84|86.71|86.79|86.71|21
1649677010000|2022-04-11 11:36:50|86.79||86.79||86.79||86.79||4
1649677020000|2022-04-11 11:37:00|||||||||2
1649677070000|2022-04-11 11:37:50|||||||||61
1649677080000|2022-04-11 11:38:00|86.84||86.84||86.84||86.84||3
1649677090000|2022-04-11 11:38:10|86.79||86.79||86.79||86.79||0
1649677110000|2022-04-11 11:38:30|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|49
1649677120000|2022-04-11 11:38:40|86.79|86.71|86.79|86.71|86.79|86.71|86.79|86.71|0
1649677170000|2022-04-11 11:39:30|||||||||2
1649677220000|2022-04-11 11:40:20|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|135
1649677250000|2022-04-11 11:40:50|86.79|86.71|86.79|86.71|86.79|86.71|86.79|86.71|409
1649677260000|2022-04-11 11:41:00|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|93
1649677270000|2022-04-11 11:41:10|86.79|86.71|86.79|86.71|86.79|86.71|86.79|86.71|0
1649677300000|2022-04-11 11:41:40|86.84||86.84||86.84||86.84||4
1649677320000|2022-04-11 11:42:00|86.79||86.79||86.79||86.79||0
1649677330000|2022-04-11 11:42:10|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|29
1649677340000|2022-04-11 11:42:20||86.61||86.61||86.61||86.61|1
1649677350000|2022-04-11 11:42:30||86.66||86.66||86.66||86.66|0
1649677360000|2022-04-11 11:42:40|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|6
1649677370000|2022-04-11 11:42:50||86.56||86.56||86.56||86.56|7
1649677380000|2022-04-11 11:43:00||86.61||86.61||86.61||86.61|3
1649677390000|2022-04-11 11:43:10|||||||||540
1649677400000|2022-04-11 11:43:20|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|656
1649677440000|2022-04-11 11:44:00|||||||||1
1649677450000|2022-04-11 11:44:10|||||||||200
1649677510000|2022-04-11 11:45:10||86.51||86.51||86.51||86.51|11
1649677520000|2022-04-11 11:45:20|86.59||86.59||86.59||86.59||17
1649677530000|2022-04-11 11:45:30|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|23
1649677570000|2022-04-11 11:46:10|||||||||32
1649677590000|2022-04-11 11:46:30|||||||||5
1649677640000|2022-04-11 11:47:20|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|49
1649677660000|2022-04-11 11:47:40|86.64||86.64||86.64||86.64||3
1649677670000|2022-04-11 11:47:50||86.56||86.56||86.56||86.56|0
1649677690000|2022-04-11 11:48:10|||||||||5
1649677700000|2022-04-11 11:48:20|86.59|86.51|86.64|86.51|86.64|86.51|86.59|86.51|39
1649677710000|2022-04-11 11:48:30||86.56||86.56||86.56||86.56|0
1649677720000|2022-04-11 11:48:40|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|22
1649677750000|2022-04-11 11:49:10|86.64||86.59||86.64||86.59||3
1649677770000|2022-04-11 11:49:30|86.64||86.64||86.64||86.64||4
1649677780000|2022-04-11 11:49:40|86.59||86.59||86.59||86.59||0
1649677790000|2022-04-11 11:49:50|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|3
1649677800000|2022-04-11 11:50:00|86.59|86.51|86.59|86.51|86.64|86.51|86.59|86.51|23
1649677830000|2022-04-11 11:50:30||86.46||86.46||86.46||86.46|30
1649677840000|2022-04-11 11:50:40||86.51||86.46||86.51||86.46|2
1649677860000|2022-04-11 11:51:00||86.51||86.51||86.51||86.51|0
1649677900000|2022-04-11 11:51:40||86.46||86.46||86.46||86.46|7
1649677910000|2022-04-11 11:51:50||86.51||86.51||86.51||86.51|0
1649677940000|2022-04-11 11:52:20|86.64||86.64||86.64||86.64||9
1649677960000|2022-04-11 11:52:40|86.59||86.59||86.59||86.59||12
1649677980000|2022-04-11 11:53:00|86.64|86.56|86.64|86.51|86.64|86.56|86.64|86.51|30
1649678010000|2022-04-11 11:53:30||86.56||86.56||86.56||86.56|0
1649678040000|2022-04-11 11:54:00|86.59|86.51|86.64|86.51|86.64|86.51|86.59|86.51|63
1649678070000|2022-04-11 11:54:30||86.56||86.56||86.56||86.56|0
1649678200000|2022-04-11 11:56:40|||||||||4
1649678220000|2022-04-11 11:57:00|||||||||14
1649678270000|2022-04-11 11:57:50|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|38
1649678280000|2022-04-11 11:58:00|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|1
1649678350000|2022-04-11 11:59:10|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|48
1649678360000|2022-04-11 11:59:20|||||||||212
1649678370000|2022-04-11 11:59:30||86.46||86.46||86.46||86.46|94
1649678380000|2022-04-11 11:59:40|86.54||86.54||86.54||86.54||0
1649678390000|2022-04-11 11:59:50|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|65
1649678410000|2022-04-11 12:00:10||86.46||86.51||86.51||86.46|3
1649678420000|2022-04-11 12:00:20|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|17
1649678440000|2022-04-11 12:00:40||86.51||86.56||86.56||86.51|3
1649678450000|2022-04-11 12:00:50||86.51||86.51||86.51||86.51|2
1649678460000|2022-04-11 12:01:00|86.59|86.56|86.64|86.56|86.64|86.56|86.59|86.51|10
1649678470000|2022-04-11 12:01:10|86.59|86.51|86.64|86.51|86.64|86.51|86.59|86.51|2
1649678480000|2022-04-11 12:01:20||86.56||86.56||86.56||86.56|0
1649678540000|2022-04-11 12:02:20|86.59|86.51|86.54|86.46|86.59|86.51|86.54|86.46|29
1649678550000|2022-04-11 12:02:30|||||||||9
1649678560000|2022-04-11 12:02:40|||||||||4
1649678570000|2022-04-11 12:02:50|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|4
1649678580000|2022-04-11 12:03:00|86.64||86.59||86.64||86.59||3
1649678600000|2022-04-11 12:03:20|||||||||15
1649678610000|2022-04-11 12:03:30|||||||||20
1649678620000|2022-04-11 12:03:40||86.46||86.51||86.51||86.46|81
1649678650000|2022-04-11 12:04:10||86.46||86.46||86.46||86.46|28
1649678660000|2022-04-11 12:04:20||86.51||86.51||86.51||86.51|13
1649678670000|2022-04-11 12:04:30|||||||||20
1649678680000|2022-04-11 12:04:40|||||||||20
1649678690000|2022-04-11 12:04:50|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|21
1649678700000|2022-04-11 12:05:00|||||||||26
1649678710000|2022-04-11 12:05:10|86.59|86.51|86.54|86.46|86.59|86.51|86.54|86.46|18
1649678740000|2022-04-11 12:05:40|||||||||51
1649678850000|2022-04-11 12:07:30|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|176
1649678860000|2022-04-11 12:07:40|86.54||86.54||86.54||86.54||1
1649678870000|2022-04-11 12:07:50||86.46||86.46||86.46||86.46|0
1649678880000|2022-04-11 12:08:00|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|87
1649678900000|2022-04-11 12:08:20|||||||||42
1649678910000|2022-04-11 12:08:30|||||||||172
1649678920000|2022-04-11 12:08:40||86.36||86.36||86.36||86.36|95
1649678930000|2022-04-11 12:08:50|86.44|86.41|86.49|86.41|86.49|86.41|86.44|86.36|9
1649678940000|2022-04-11 12:09:00|86.44|86.36|86.39|86.31|86.44|86.36|86.39|86.31|81
1649678960000|2022-04-11 12:09:20|||||||||53
1649678970000|2022-04-11 12:09:30|||||||||140
1649678990000|2022-04-11 12:09:50|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|89
1649679000000|2022-04-11 12:10:00|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.26|62
1649679020000|2022-04-11 12:10:20|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|21
1649679030000|2022-04-11 12:10:30|||||||||117
1649679120000|2022-04-11 12:12:00|||||||||120
1649679130000|2022-04-11 12:12:10|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|303
1649679140000|2022-04-11 12:12:20|||||||||63
1649679160000|2022-04-11 12:12:40|||||||||144
1649679170000|2022-04-11 12:12:50|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|110
1649679180000|2022-04-11 12:13:00|||||||||106
1649679190000|2022-04-11 12:13:10|||||||||10
1649679210000|2022-04-11 12:13:30|||||||||93
1649679240000|2022-04-11 12:14:00|86.39|86.31|86.39|86.31|86.44|86.36|86.39|86.31|148
1649679250000|2022-04-11 12:14:10|86.44||86.44||86.44||86.44||1
1649679270000|2022-04-11 12:14:30||86.36||86.36||86.36||86.36|0
1649679300000|2022-04-11 12:15:00|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|45
1649679310000|2022-04-11 12:15:10|86.44||86.44||86.44||86.44||4
1649679320000|2022-04-11 12:15:20|86.39||86.44||86.44||86.39||1
1649679330000|2022-04-11 12:15:30|86.39|86.36|86.44|86.31|86.44|86.36|86.39|86.31|30
1649679340000|2022-04-11 12:15:40|86.39||86.39||86.39||86.39||5
1649679350000|2022-04-11 12:15:50|86.44||86.39||86.44||86.39||1
1649679360000|2022-04-11 12:16:00|||||||||1
1649679380000|2022-04-11 12:16:20|86.44||86.39||86.44||86.39||11
1649679410000|2022-04-11 12:16:50|86.34|86.26|86.39|86.26|86.39|86.26|86.34|86.26|68
1649679420000|2022-04-11 12:17:00||86.31||86.31||86.31||86.31|9
1649679430000|2022-04-11 12:17:10|86.44||86.39||86.44||86.39||10
1649679470000|2022-04-11 12:17:50|||||||||22
1649679480000|2022-04-11 12:18:00|||||||||5
1649679530000|2022-04-11 12:18:50|||||||||8
1649679540000|2022-04-11 12:19:00|86.44|86.26|86.39|86.31|86.44|86.31|86.34|86.26|189
1649679550000|2022-04-11 12:19:10|||||||||5
1649679560000|2022-04-11 12:19:20|86.44||86.44||86.44||86.44||80
1649679580000|2022-04-11 12:19:40|86.39||86.39||86.39||86.39||7
1649679590000|2022-04-11 12:19:50|||||||||3
1649679610000|2022-04-11 12:20:10|86.34|86.26|86.39|86.31|86.39|86.31|86.34|86.26|112
1649679620000|2022-04-11 12:20:20|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|1
1649679660000|2022-04-11 12:21:00|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|50
1649679700000|2022-04-11 12:21:40|||||||||9
1649679710000|2022-04-11 12:21:50|86.34|86.26|86.34|86.26|86.39|86.31|86.34|86.26|278
1649679720000|2022-04-11 12:22:00|||||||||6
1649679730000|2022-04-11 12:22:10|||||||||1
1649679740000|2022-04-11 12:22:20|86.39|86.31|86.39|86.26|86.39|86.31|86.34|86.26|100
1649679750000|2022-04-11 12:22:30|86.34|86.31|86.34|86.26|86.39|86.31|86.34|86.26|275
1649679760000|2022-04-11 12:22:40|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|131
1649679770000|2022-04-11 12:22:50|86.34|86.26|86.39|86.26|86.39|86.26|86.34|86.26|163
1649679780000|2022-04-11 12:23:00|86.34|86.31|86.34|86.26|86.34|86.31|86.34|86.26|14
1649679790000|2022-04-11 12:23:10|||||||||8
1649679840000|2022-04-11 12:24:00|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|77
1649679850000|2022-04-11 12:24:10|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|64
1649679880000|2022-04-11 12:24:40|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|80
1649679970000|2022-04-11 12:26:10|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|319
1649680000000|2022-04-11 12:26:40|||||||||1
1649680010000|2022-04-11 12:26:50|86.29|86.21|86.34|86.21|86.34|86.21|86.29|86.21|131
1649680020000|2022-04-11 12:27:00||86.26||86.26||86.26||86.26|10
1649680060000|2022-04-11 12:27:40|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|161
1649680070000|2022-04-11 12:27:50||86.16||86.21||86.21||86.16|210
1649680090000|2022-04-11 12:28:10||86.16||86.21||86.21||86.16|18
1649680100000|2022-04-11 12:28:20|86.24|86.16|86.29|86.21|86.29|86.21|86.24|86.16|60
1649680110000|2022-04-11 12:28:30|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|33
1649680140000|2022-04-11 12:29:00|||||||||11
1649680200000|2022-04-11 12:30:00|||||||||7
1649680230000|2022-04-11 12:30:30|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|57
1649680250000|2022-04-11 12:30:50|||||||||116
1649680280000|2022-04-11 12:31:20|||||||||236
1649680290000|2022-04-11 12:31:30|86.34|86.26|86.34|86.26|86.34|86.26|86.29|86.26|232
1649680300000|2022-04-11 12:31:40|||||||||45
1649680310000|2022-04-11 12:31:50|||||||||50
1649680320000|2022-04-11 12:32:00|86.39|86.31|86.39|86.26|86.39|86.31|86.39|86.26|85
1649680330000|2022-04-11 12:32:10|86.34||86.34||86.34||86.34||0
1649680370000|2022-04-11 12:32:50|||||||||39
1649680380000|2022-04-11 12:33:00|86.39|86.31|86.34|86.26|86.39|86.31|86.34|86.26|84
1649680420000|2022-04-11 12:33:40|||||||||25
1649680450000|2022-04-11 12:34:10|86.29|86.21|86.29|86.21|86.34|86.21|86.29|86.21|675
1649680490000|2022-04-11 12:34:50|||||||||117
1649680500000|2022-04-11 12:35:00|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|77
1649680520000|2022-04-11 12:35:20|86.29|86.21|86.24|86.16|86.29|86.21|86.24|86.16|204
1649680530000|2022-04-11 12:35:30|86.29|86.21|86.29|86.21|86.29|86.21|86.24|86.16|38
1649680550000|2022-04-11 12:35:50|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|47
1649680560000|2022-04-11 12:36:00|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|106
1649680590000|2022-04-11 12:36:30|||||||||33
1649680610000|2022-04-11 12:36:50|||||||||1
1649680620000|2022-04-11 12:37:00|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|79
1649680650000|2022-04-11 12:37:30|||||||||13
1649680660000|2022-04-11 12:37:40|||||||||25
1649680680000|2022-04-11 12:38:00|||||||||26
1649680710000|2022-04-11 12:38:30|||||||||25
1649680740000|2022-04-11 12:39:00|||||||||30
1649680750000|2022-04-11 12:39:10|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|56
1649680760000|2022-04-11 12:39:20|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|93
1649680780000|2022-04-11 12:39:40|||||||||37
1649680810000|2022-04-11 12:40:10|||||||||45
1649680820000|2022-04-11 12:40:20|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|140
1649680840000|2022-04-11 12:40:40|||||||||11
1649680850000|2022-04-11 12:40:50|86.14|86.06|86.19|86.11|86.19|86.11|86.14|86.06|691
1649680860000|2022-04-11 12:41:00|86.14|86.06|86.14|86.06|86.14|86.11|86.14|86.06|384
1649680910000|2022-04-11 12:41:50|||||||||514
1649680930000|2022-04-11 12:42:10|86.09|86.01|86.09|86.01|86.14|86.06|86.09|86.01|251
1649680940000|2022-04-11 12:42:20|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|9
1649680950000|2022-04-11 12:42:30|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|75
1649680960000|2022-04-11 12:42:40|||||||||2
1649680980000|2022-04-11 12:43:00|||||||||93
1649681000000|2022-04-11 12:43:20|||||||||55
1649681010000|2022-04-11 12:43:30|||||||||2
1649681030000|2022-04-11 12:43:50|||||||||2
1649681050000|2022-04-11 12:44:10|86.14|86.06|86.14|86.06|86.14|86.06|86.09|86.01|600
1649681060000|2022-04-11 12:44:20|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|178
1649681090000|2022-04-11 12:44:50|||||||||19
1649681130000|2022-04-11 12:45:30|||||||||182
1649681170000|2022-04-11 12:46:10|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|107
1649681190000|2022-04-11 12:46:30|86.29||86.24||86.29||86.24||55
1649681200000|2022-04-11 12:46:40|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|16
1649681210000|2022-04-11 12:46:50|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|17
1649681220000|2022-04-11 12:47:00|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|15
1649681230000|2022-04-11 12:47:10|||||||||1
1649681240000|2022-04-11 12:47:20|86.34||86.34||86.34||86.34||16
1649681250000|2022-04-11 12:47:30|86.29||86.29||86.29||86.29||6
1649681260000|2022-04-11 12:47:40|||||||||251
1649681270000|2022-04-11 12:47:50|||||||||6
1649681370000|2022-04-11 12:49:30|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|181
1649681390000|2022-04-11 12:49:50|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|151
1649681400000|2022-04-11 12:50:00|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|39
1649681430000|2022-04-11 12:50:30|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|69
1649681460000|2022-04-11 12:51:00|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|2
1649681480000|2022-04-11 12:51:20|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|88
1649681490000|2022-04-11 12:51:30|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|94
1649681500000|2022-04-11 12:51:40|||||||||30
1649681520000|2022-04-11 12:52:00|||||||||20
1649681620000|2022-04-11 12:53:40|||||||||5
1649681640000|2022-04-11 12:54:00|||||||||27
1649681650000|2022-04-11 12:54:10|||||||||29
1649681660000|2022-04-11 12:54:20|86.29||86.29||86.29||86.29||29
1649681680000|2022-04-11 12:54:40|86.24||86.24||86.24||86.24||0
1649681690000|2022-04-11 12:54:50|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|59
1649681710000|2022-04-11 12:55:10|86.34|86.26|86.29|86.21|86.34|86.26|86.29|86.21|96
1649681750000|2022-04-11 12:55:50|86.24|86.16|86.29|86.21|86.29|86.21|86.24|86.16|45
1649681790000|2022-04-11 12:56:30|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|31
1649681800000|2022-04-11 12:56:40|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|44
1649681810000|2022-04-11 12:56:50|86.34||86.34||86.34||86.34||13
1649681820000|2022-04-11 12:57:00||86.26||86.26||86.26||86.21|91
1649681830000|2022-04-11 12:57:10||86.21||86.21||86.21||86.21|148
1649681840000|2022-04-11 12:57:20|86.29||86.29||86.29||86.29||33
1649681850000|2022-04-11 12:57:30|||||||||112
1649681860000|2022-04-11 12:57:40|86.24|86.16|86.24|86.16|86.24|86.21|86.24|86.16|198
1649681870000|2022-04-11 12:57:50|||||||||159
1649681880000|2022-04-11 12:58:00|||||||||305
1649681890000|2022-04-11 12:58:10|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|442
1649681900000|2022-04-11 12:58:20|86.24|86.16|86.19|86.11|86.24|86.16|86.19|86.11|193
1649681910000|2022-04-11 12:58:30|||||||||262
1649681920000|2022-04-11 12:58:40|86.14|86.06|86.14|86.06|86.19|86.06|86.14|86.06|339
1649681930000|2022-04-11 12:58:50|||||||||126
1649681940000|2022-04-11 12:59:00|||||||||300
1649681950000|2022-04-11 12:59:10|86.19|86.11|86.14|86.06|86.19|86.11|86.14|86.06|448
1649681960000|2022-04-11 12:59:20|||||||||301
1649681970000|2022-04-11 12:59:30|||||||||150
1649681980000|2022-04-11 12:59:40|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|234
1649681990000|2022-04-11 12:59:50|86.14|86.06|86.09|86.01|86.14|86.06|86.09|86.01|186
1649682000000|2022-04-11 13:00:00|86.14|86.06|86.09|86.01|86.14|86.06|86.09|86.01|108
1649682010000|2022-04-11 13:00:10|||||||||5
1649682020000|2022-04-11 13:00:20|86.14|86.06|86.14|86.06|86.14|86.06|86.09|86.01|85
1649682030000|2022-04-11 13:00:30|||||||||21
1649682060000|2022-04-11 13:01:00|86.19|86.11|86.19|86.06|86.19|86.11|86.19|86.06|58
1649682070000|2022-04-11 13:01:10||86.11||86.11||86.11||86.11|0
1649682090000|2022-04-11 13:01:30|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|21
1649682130000|2022-04-11 13:02:10|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|19
1649682150000|2022-04-11 13:02:30|||||||||14
1649682170000|2022-04-11 13:02:50|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|30
1649682180000|2022-04-11 13:03:00|||||||||3
1649682190000|2022-04-11 13:03:10|||||||||54
1649682200000|2022-04-11 13:03:20|||||||||113
1649682210000|2022-04-11 13:03:30|||||||||17
1649682220000|2022-04-11 13:03:40|||||||||2
1649682240000|2022-04-11 13:04:00|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|10
1649682280000|2022-04-11 13:04:40|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|55
1649682290000|2022-04-11 13:04:50|86.39||86.34||86.39||86.34||54
1649682320000|2022-04-11 13:05:20||86.21||86.21||86.21||86.21|31
1649682330000|2022-04-11 13:05:30|86.29||86.29||86.34||86.29||23
1649682360000|2022-04-11 13:06:00|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|0
1649682410000|2022-04-11 13:06:50|||||||||7
1649682440000|2022-04-11 13:07:20|86.19|86.11|86.19|86.06|86.19|86.11|86.19|86.06|36
1649682460000|2022-04-11 13:07:40|86.24|86.11|86.24|86.16|86.24|86.16|86.24|86.11|16
1649682470000|2022-04-11 13:07:50||86.11||86.11||86.11||86.11|0
1649682480000|2022-04-11 13:08:00|86.19||86.24||86.24||86.19||16
1649682490000|2022-04-11 13:08:10|86.19||86.24||86.24||86.19||13
1649682500000|2022-04-11 13:08:20||86.16||86.16||86.16||86.16|0
1649682510000|2022-04-11 13:08:30|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|75
1649682560000|2022-04-11 13:09:20|86.24||86.24||86.24||86.24||23
1649682570000|2022-04-11 13:09:30|86.19||86.19||86.19||86.19||5
1649682580000|2022-04-11 13:09:40|86.24||86.24||86.24||86.24||88
1649682590000|2022-04-11 13:09:50|86.19||86.19||86.19||86.19||0
1649682620000|2022-04-11 13:10:20|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|47
1649682640000|2022-04-11 13:10:40||86.11||86.16||86.16||86.11|72
1649682660000|2022-04-11 13:11:00|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|9
1649682670000|2022-04-11 13:11:10|||||||||1
1649682680000|2022-04-11 13:11:20|86.24||86.19||86.24||86.19||25
1649682690000|2022-04-11 13:11:30|||||||||598
1649682700000|2022-04-11 13:11:40|86.24||86.24||86.24||86.24||27
1649682710000|2022-04-11 13:11:50||86.16||86.16||86.16||86.11|0
1649682720000|2022-04-11 13:12:00|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|12
1649682730000|2022-04-11 13:12:10|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|12
1649682840000|2022-04-11 13:14:00|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|35
1649682860000|2022-04-11 13:14:20|86.34|86.26|86.34|86.21|86.34|86.26|86.29|86.21|67
1649682870000|2022-04-11 13:14:30||86.26||86.21||86.26||86.21|0
1649682890000|2022-04-11 13:14:50||86.26||86.26||86.26||86.26|52
1649682900000|2022-04-11 13:15:00|86.29|86.21|86.34|86.26|86.34|86.26|86.29|86.21|5
1649682930000|2022-04-11 13:15:30|86.39||86.39||86.39||86.39||150
1649682940000|2022-04-11 13:15:40|86.34||86.39||86.39||86.34||12
1649682950000|2022-04-11 13:15:50|86.34|86.31|86.34|86.26|86.34|86.31|86.34|86.26|0
1649683000000|2022-04-11 13:16:40|||||||||100
1649683040000|2022-04-11 13:17:20|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|91
1649683090000|2022-04-11 13:18:10|||||||||4
1649683110000|2022-04-11 13:18:30|||||||||6
1649683130000|2022-04-11 13:18:50|86.34|86.26|86.39|86.31|86.39|86.31|86.34|86.26|32
1649683140000|2022-04-11 13:19:00|||||||||4
1649683150000|2022-04-11 13:19:10||86.26||86.26||86.26||86.26|10
1649683170000|2022-04-11 13:19:30|86.34||86.34||86.34||86.34||0
1649683190000|2022-04-11 13:19:50|||||||||23
1649683210000|2022-04-11 13:20:10|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|6
1649683230000|2022-04-11 13:20:30|86.34|86.26|86.34|86.21|86.34|86.26|86.34|86.21|5
1649683250000|2022-04-11 13:20:50|86.29||86.29||86.29||86.29||0
1649683260000|2022-04-11 13:21:00|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|15
1649683270000|2022-04-11 13:21:10||86.21||86.21||86.21||86.21|0
1649683280000|2022-04-11 13:21:20||86.26||86.26||86.26||86.26|0
1649683310000|2022-04-11 13:21:50||86.21||86.21||86.26||86.21|0
1649683320000|2022-04-11 13:22:00||86.26||86.21||86.26||86.21|14
1649683330000|2022-04-11 13:22:10|86.29||86.29||86.29||86.29||0
1649683360000|2022-04-11 13:22:40|||||||||3
1649683370000|2022-04-11 13:22:50|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|2
1649683420000|2022-04-11 13:23:40|86.29||86.24||86.29||86.24||8
1649683450000|2022-04-11 13:24:10|86.29||86.29||86.29||86.29||5
1649683490000|2022-04-11 13:24:50||86.21||86.21||86.21||86.21|0
1649683500000|2022-04-11 13:25:00|86.34||86.34||86.34||86.34||10
1649683510000|2022-04-11 13:25:10|86.29||86.29||86.29||86.29||0
1649683530000|2022-04-11 13:25:30|86.34||86.29||86.34||86.29||3
1649683540000|2022-04-11 13:25:40|86.34||86.34||86.34||86.34||0
1649683560000|2022-04-11 13:26:00|86.29|86.26|86.34|86.26|86.34|86.26|86.29|86.26|5
1649683570000|2022-04-11 13:26:10|||||||||12
1649683610000|2022-04-11 13:26:50|86.39||86.39||86.39||86.39||15
1649683620000|2022-04-11 13:27:00|86.34||86.34||86.34||86.34||0
1649683630000|2022-04-11 13:27:10|86.39||86.34||86.39||86.34||7
1649683690000|2022-04-11 13:28:10|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|5
1649683700000|2022-04-11 13:28:20|||||||||40
1649683710000|2022-04-11 13:28:30|86.34|86.26|86.34|86.26|86.39|86.26|86.34|86.26|104
1649683740000|2022-04-11 13:29:00|||||||||1
1649683750000|2022-04-11 13:29:10||86.21||86.21||86.21||86.21|116
1649683780000|2022-04-11 13:29:40|86.29||86.29||86.29||86.29||0
1649683800000|2022-04-11 13:30:00|86.34|86.26|86.49|86.41|86.54|86.46|86.34|86.21|166
1649683810000|2022-04-11 13:30:10|86.44|86.36|86.54|86.46|86.54|86.46|86.44|86.36|255
1649683820000|2022-04-11 13:30:20|86.59|86.41|86.49|86.41|86.59|86.41|86.49|86.41|45
1649683830000|2022-04-11 13:30:30|86.54|86.36|86.54|86.46|86.54|86.46|86.54|86.36|58
1649683840000|2022-04-11 13:30:40|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|39
1649683850000|2022-04-11 13:30:50|86.54||86.49||86.54||86.49||1
1649683860000|2022-04-11 13:31:00|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|1
1649683870000|2022-04-11 13:31:10|86.49|86.41|86.49|86.41|86.54|86.41|86.49|86.41|43
1649683880000|2022-04-11 13:31:20|86.44|86.36|86.44|86.36|86.49|86.41|86.39|86.31|142
1649683890000|2022-04-11 13:31:30|86.39|86.31|86.44|86.31|86.44|86.36|86.39|86.31|120
1649683900000|2022-04-11 13:31:40|86.39|86.26|86.39|86.31|86.39|86.31|86.34|86.26|246
1649683910000|2022-04-11 13:31:50|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|43
1649683930000|2022-04-11 13:32:10|86.29|86.21|86.24|86.16|86.29|86.21|86.24|86.16|173
1649683940000|2022-04-11 13:32:20|86.29|86.21|86.24|86.16|86.29|86.21|86.24|86.16|455
1649683950000|2022-04-11 13:32:30|86.19|86.11|86.19|86.11|86.24|86.16|86.19|86.11|100
1649683960000|2022-04-11 13:32:40|||||||||34
1649683970000|2022-04-11 13:32:50|||||||||1
1649683980000|2022-04-11 13:33:00|86.14|86.06|86.19|86.06|86.19|86.06|86.14|86.06|17
1649683990000|2022-04-11 13:33:10|86.14|86.01|86.09|86.01|86.14|86.06|86.09|86.01|24
1649684000000|2022-04-11 13:33:20|86.14|86.06|86.19|86.11|86.19|86.11|86.14|86.06|176
1649684010000|2022-04-11 13:33:30|86.24|86.16|86.19|86.11|86.24|86.16|86.19|86.11|47
1649684020000|2022-04-11 13:33:40||86.06||86.11||86.11||86.06|2
1649684030000|2022-04-11 13:33:50|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|3
1649684040000|2022-04-11 13:34:00|86.29|86.21|86.24|86.16|86.29|86.21|86.24|86.16|211
1649684050000|2022-04-11 13:34:10|86.29|86.11|86.24|86.16|86.29|86.16|86.24|86.11|27
1649684060000|2022-04-11 13:34:20|||||||||5
1649684080000|2022-04-11 13:34:40|86.19|86.11|86.24|86.16|86.24|86.16|86.19|86.11|13
1649684090000|2022-04-11 13:34:50|86.29|86.21|86.29|86.21|86.29|86.21|86.24|86.21|18
1649684100000|2022-04-11 13:35:00|86.34|86.26|86.39|86.26|86.39|86.31|86.34|86.26|39
1649684110000|2022-04-11 13:35:10|86.34|86.31|86.39|86.31|86.39|86.31|86.34|86.31|14
1649684120000|2022-04-11 13:35:20|86.44||86.39||86.44||86.39||5
1649684130000|2022-04-11 13:35:30|86.34|86.26|86.39|86.31|86.39|86.31|86.34|86.26|20
1649684140000|2022-04-11 13:35:40|86.44|86.36|86.44|86.36|86.44|86.36|86.39|86.31|16
1649684150000|2022-04-11 13:35:50||86.31||86.31||86.36||86.31|4
1649684160000|2022-04-11 13:36:00|86.39|86.36|86.44|86.36|86.44|86.36|86.39|86.31|5
1649684170000|2022-04-11 13:36:10|86.49|86.41|86.49|86.41|86.54|86.41|86.44|86.36|362
1649684180000|2022-04-11 13:36:20|86.54||86.49||86.54||86.49||2
1649684190000|2022-04-11 13:36:30|||||||||401
1649684200000|2022-04-11 13:36:40|86.54|86.46|86.49|86.36|86.54|86.46|86.49|86.36|94
1649684210000|2022-04-11 13:36:50|86.44|86.41|86.49|86.41|86.49|86.41|86.44|86.36|3
1649684220000|2022-04-11 13:37:00|86.54|86.46|86.59|86.51|86.59|86.51|86.54|86.46|29
1649684230000|2022-04-11 13:37:10|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|6
1649684240000|2022-04-11 13:37:20|86.49|86.41|86.54|86.41|86.54|86.46|86.49|86.41|32
1649684250000|2022-04-11 13:37:30|86.49|86.46|86.49|86.41|86.54|86.46|86.49|86.41|5
1649684260000|2022-04-11 13:37:40|86.44|86.36|86.44|86.36|86.49|86.36|86.44|86.36|73
1649684270000|2022-04-11 13:37:50|86.39|86.31|86.44|86.36|86.44|86.36|86.39|86.31|36
1649684280000|2022-04-11 13:38:00|86.49|86.31|86.44|86.36|86.49|86.36|86.44|86.31|51
1649684290000|2022-04-11 13:38:10|86.39|86.31|86.39|86.31|86.44|86.31|86.39|86.31|14
1649684300000|2022-04-11 13:38:20|86.44||86.39||86.44||86.39||3
1649684310000|2022-04-11 13:38:30|86.34|86.26|86.24|86.16|86.34|86.31|86.24|86.16|59
1649684320000|2022-04-11 13:38:40|86.19|86.11|86.19|86.06|86.24|86.16|86.14|86.06|325
1649684330000|2022-04-11 13:38:50|86.14|86.11|86.09|86.01|86.14|86.11|86.09|86.01|42
1649684340000|2022-04-11 13:39:00|86.04|85.96|86.09|86.01|86.14|86.06|86.04|85.96|122
1649684350000|2022-04-11 13:39:10|86.14|86.06|86.14|86.01|86.14|86.06|86.09|86.01|386
1649684360000|2022-04-11 13:39:20|86.09|86.06|86.14|86.06|86.14|86.06|86.09|86.06|8
1649684370000|2022-04-11 13:39:30|86.09|86.01|86.14|86.01|86.14|86.01|86.09|86.01|10
1649684380000|2022-04-11 13:39:40|86.09|86.06|86.09|86.01|86.14|86.06|86.09|86.01|430
1649684390000|2022-04-11 13:39:50|86.14|86.06|86.14|86.01|86.14|86.06|86.09|86.01|26
1649684400000|2022-04-11 13:40:00|86.09|86.06|86.19|86.11|86.19|86.11|86.09|86.01|10
1649684410000|2022-04-11 13:40:10|86.14|86.06|86.09|86.01|86.14|86.11|86.09|86.01|79
1649684420000|2022-04-11 13:40:20|86.14||86.09||86.14||86.09||3
1649684430000|2022-04-11 13:40:30|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|43
1649684440000|2022-04-11 13:40:40|85.99|85.91|85.99|85.91|86.09|85.96|85.99|85.91|539
1649684450000|2022-04-11 13:40:50|||||||||1373
1649684460000|2022-04-11 13:41:00|85.94|85.86|85.99|85.91|85.99|85.91|85.94|85.86|231
1649684470000|2022-04-11 13:41:10||85.86||85.91||85.91||85.86|26
1649684480000|2022-04-11 13:41:20|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.91|481
1649684490000|2022-04-11 13:41:30|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|49
1649684500000|2022-04-11 13:41:40||85.96||86.01||86.01||85.96|23
1649684510000|2022-04-11 13:41:50||85.96||86.01||86.01||85.96|46
1649684520000|2022-04-11 13:42:00||85.96||86.01||86.01||85.96|46
1649684530000|2022-04-11 13:42:10|86.14|86.06|86.09|86.01|86.14|86.06|86.09|86.01|72
1649684540000|2022-04-11 13:42:20|86.14||86.09||86.14||86.09||15
1649684550000|2022-04-11 13:42:30|86.14|86.06|86.09|86.01|86.14|86.06|86.09|86.01|174
1649684560000|2022-04-11 13:42:40|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|41
1649684570000|2022-04-11 13:42:50|86.19|86.11|86.14|86.06|86.19|86.11|86.14|86.06|402
1649684580000|2022-04-11 13:43:00|86.19||86.14||86.19||86.14||191
1649684590000|2022-04-11 13:43:10|||||||||13
1649684600000|2022-04-11 13:43:20|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|38
1649684610000|2022-04-11 13:43:30|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|22
1649684620000|2022-04-11 13:43:40|86.19|86.11|86.19|86.11|86.24|86.16|86.19|86.11|81
1649684630000|2022-04-11 13:43:50|86.24|86.16|86.19|86.11|86.24|86.16|86.19|86.11|17
1649684640000|2022-04-11 13:44:00|86.24|86.16|86.29|86.21|86.34|86.26|86.24|86.16|143
1649684650000|2022-04-11 13:44:10|86.34|86.26|86.29|86.21|86.34|86.26|86.29|86.21|306
1649684660000|2022-04-11 13:44:20|86.34|86.26|86.29|86.21|86.34|86.26|86.29|86.21|45
1649684670000|2022-04-11 13:44:30|86.34|86.26|86.34|86.26|86.34|86.26|86.29|86.21|26
1649684680000|2022-04-11 13:44:40|86.29|86.21|86.34|86.26|86.34|86.26|86.29|86.21|45
1649684690000|2022-04-11 13:44:50|86.39||86.34||86.39||86.34||3
1649684710000|2022-04-11 13:45:10|86.39|86.31|86.34|86.26|86.39|86.31|86.34|86.26|18
1649684720000|2022-04-11 13:45:20|86.39||86.34||86.39||86.34||3
1649684730000|2022-04-11 13:45:30|86.29|86.21|86.29|86.21|86.29|86.26|86.29|86.21|32
1649684740000|2022-04-11 13:45:40|86.34|86.26|86.34|86.26|86.39|86.26|86.34|86.21|28
1649684750000|2022-04-11 13:45:50|86.39|86.31|86.44|86.31|86.44|86.31|86.39|86.31|30
1649684760000|2022-04-11 13:46:00|86.39|86.36|86.44|86.36|86.49|86.36|86.39|86.36|10
1649684770000|2022-04-11 13:46:10|86.49|86.41|86.49|86.41|86.49|86.41|86.44|86.36|29
1649684780000|2022-04-11 13:46:20|86.44|86.36|86.44|86.36|86.49|86.41|86.44|86.36|55
1649684790000|2022-04-11 13:46:30||86.31||86.36||86.36||86.31|26
1649684800000|2022-04-11 13:46:40||86.31||86.36||86.36||86.31|22
1649684810000|2022-04-11 13:46:50|86.39|86.31|86.39|86.31|86.44|86.31|86.34|86.26|74
1649684820000|2022-04-11 13:47:00|86.34|86.26|86.34|86.26|86.39|86.31|86.34|86.26|26
1649684830000|2022-04-11 13:47:10|86.39|86.31|86.39|86.31|86.39|86.31|86.34|86.26|4
1649684840000|2022-04-11 13:47:20||86.26||86.31||86.31||86.26|1
1649684860000|2022-04-11 13:47:40|86.44|86.36|86.44|86.36|86.44|86.36|86.39|86.31|74
1649684870000|2022-04-11 13:47:50|86.49|86.41|86.44|86.36|86.49|86.41|86.44|86.36|23
1649684880000|2022-04-11 13:48:00|86.49|86.41|86.44|86.36|86.54|86.41|86.44|86.36|57
1649684890000|2022-04-11 13:48:10|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.36|45
1649684900000|2022-04-11 13:48:20||86.36||86.41||86.41||86.36|3
1649684910000|2022-04-11 13:48:30|86.44|86.36|86.49|86.41|86.49|86.41|86.44|86.36|11
1649684920000|2022-04-11 13:48:40|86.44|86.36|86.44|86.36|86.49|86.41|86.44|86.36|45
1649684930000|2022-04-11 13:48:50|86.39|86.31|86.44|86.36|86.44|86.36|86.39|86.31|1016
1649684940000|2022-04-11 13:49:00|86.49|86.41|86.44|86.36|86.49|86.41|86.44|86.36|25
1649684950000|2022-04-11 13:49:10|86.39|86.31|86.44|86.31|86.44|86.36|86.39|86.31|12
1649684960000|2022-04-11 13:49:20||86.36||86.36||86.36||86.31|1
1649684970000|2022-04-11 13:49:30|86.49|86.41|86.49|86.41|86.54|86.41|86.49|86.41|18
1649684980000|2022-04-11 13:49:40|86.54||86.49||86.54||86.49||6
1649684990000|2022-04-11 13:49:50|||||||||53
1649685000000|2022-04-11 13:50:00|86.54|86.36|86.54|86.41|86.54|86.41|86.54|86.36|17
1649685010000|2022-04-11 13:50:10|86.59|86.46|86.59|86.51|86.59|86.51|86.54|86.46|12
1649685020000|2022-04-11 13:50:20|86.54|86.46|86.59|86.51|86.59|86.51|86.54|86.46|9
1649685030000|2022-04-11 13:50:30|||||||||6
1649685040000|2022-04-11 13:50:40|||||||||100
1649685050000|2022-04-11 13:50:50||86.46||86.51||86.51||86.46|17
1649685060000|2022-04-11 13:51:00||86.46||86.51||86.51||86.46|34
1649685070000|2022-04-11 13:51:10|86.64|86.56|86.59|86.51|86.64|86.56|86.59|86.51|25
1649685080000|2022-04-11 13:51:20||86.46||86.51||86.51||86.46|8
1649685100000|2022-04-11 13:51:40|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|20
1649685110000|2022-04-11 13:51:50|86.49|86.41|86.54|86.46|86.59|86.46|86.49|86.41|9
1649685130000|2022-04-11 13:52:10|86.59|86.51|86.64|86.56|86.64|86.56|86.54|86.46|37
1649685140000|2022-04-11 13:52:20||86.51||86.56||86.56||86.51|11
1649685150000|2022-04-11 13:52:30|86.69|86.51|86.64|86.56|86.69|86.61|86.64|86.51|32
1649685160000|2022-04-11 13:52:40|86.69|86.61|86.69|86.61|86.69|86.61|86.64|86.56|5
1649685170000|2022-04-11 13:52:50|86.64|86.56|86.64|86.56|86.64|86.61|86.64|86.56|20
1649685180000|2022-04-11 13:53:00|86.69|86.61|86.69|86.61|86.69|86.61|86.64|86.56|17
1649685200000|2022-04-11 13:53:20|86.74|86.66|86.74|86.66|86.74|86.66|86.69|86.61|41
1649685220000|2022-04-11 13:53:40||86.61||86.66||86.66||86.61|8
1649685230000|2022-04-11 13:53:50|||||||||1
1649685240000|2022-04-11 13:54:00|86.79|86.71|86.79|86.66|86.79|86.71|86.79|86.66|32
1649685250000|2022-04-11 13:54:10|86.74||86.74||86.74||86.74||0
1649685260000|2022-04-11 13:54:20|86.79||86.74||86.79||86.74||24
1649685270000|2022-04-11 13:54:30||86.61||86.66||86.66||86.61|27
1649685290000|2022-04-11 13:54:50|86.79|86.71|86.84|86.76|86.84|86.76|86.79|86.71|223
1649685300000|2022-04-11 13:55:00|86.89|86.81|86.84|86.76|86.89|86.81|86.84|86.76|50
1649685310000|2022-04-11 13:55:10|86.79|86.71|86.84|86.71|86.84|86.71|86.79|86.71|28
1649685320000|2022-04-11 13:55:20||86.76||86.76||86.76||86.76|10
1649685330000|2022-04-11 13:55:30|86.79|86.71|86.79|86.71|86.84|86.76|86.79|86.71|6
1649685350000|2022-04-11 13:55:50|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|147
1649685360000|2022-04-11 13:56:00|86.79|86.71|86.74|86.66|86.79|86.71|86.74|86.66|114
1649685370000|2022-04-11 13:56:10|86.79|86.71|86.84|86.76|86.84|86.76|86.79|86.71|47
1649685380000|2022-04-11 13:56:20||86.71||86.71||86.71||86.71|315
1649685390000|2022-04-11 13:56:30||86.76||86.76||86.76||86.76|0
1649685400000|2022-04-11 13:56:40||86.71||86.71||86.71||86.71|39
1649685410000|2022-04-11 13:56:50|86.79|86.76|86.79|86.71|86.79|86.76|86.79|86.71|13
1649685420000|2022-04-11 13:57:00|86.84|86.76|86.89|86.81|86.89|86.81|86.84|86.76|136
1649685430000|2022-04-11 13:57:10|86.84|86.76|86.89|86.81|86.89|86.81|86.84|86.76|5
1649685440000|2022-04-11 13:57:20|86.84|86.76|86.89|86.81|86.89|86.81|86.84|86.76|3
1649685450000|2022-04-11 13:57:30|86.84|86.76|86.84|86.76|86.84|86.76|86.84|86.76|1
1649685460000|2022-04-11 13:57:40|||||||||1
1649685470000|2022-04-11 13:57:50|86.89|86.81|86.89|86.81|86.89|86.81|86.84|86.76|26
1649685480000|2022-04-11 13:58:00|86.84|86.76|86.84|86.76|86.89|86.81|86.84|86.76|7
1649685510000|2022-04-11 13:58:30|86.89|86.81|86.84|86.76|86.89|86.81|86.84|86.76|14
1649685520000|2022-04-11 13:58:40|86.89|86.81|86.89|86.81|86.89|86.81|86.84|86.81|2
1649685530000|2022-04-11 13:58:50|||||||||200
1649685540000|2022-04-11 13:59:00|86.94||86.94||86.94||86.94||32
1649685550000|2022-04-11 13:59:10|86.89|86.86|86.94|86.81|86.94|86.86|86.89|86.81|26
1649685560000|2022-04-11 13:59:20|86.99|86.86|86.99|86.91|86.99|86.91|86.99|86.86|8
1649685570000|2022-04-11 13:59:30|86.94|86.86|86.94|86.86|86.94|86.86|86.94|86.86|18
1649685580000|2022-04-11 13:59:40|86.99|86.91|86.99|86.91|86.99|86.91|86.99|86.91|5
1649685590000|2022-04-11 13:59:50|||||||||1
1649685610000|2022-04-11 14:00:10|86.94|86.86|86.94|86.81|86.94|86.86|86.89|86.81|56
1649685620000|2022-04-11 14:00:20||86.86||86.86||86.86||86.86|0
1649685630000|2022-04-11 14:00:30|||||||||3
1649685650000|2022-04-11 14:00:50|||||||||1
1649685660000|2022-04-11 14:01:00|86.99||86.94||86.99||86.94||57
1649685670000|2022-04-11 14:01:10|86.89|86.81|86.89|86.81|86.89|86.81|86.89|86.81|32
1649685680000|2022-04-11 14:01:20|86.94||86.94||86.94||86.94||10
1649685690000|2022-04-11 14:01:30|86.89||86.89||86.89||86.89||0
1649685700000|2022-04-11 14:01:40|||||||||4
1649685710000|2022-04-11 14:01:50|86.94|86.86|86.94|86.86|86.94|86.86|86.94|86.86|19
1649685720000|2022-04-11 14:02:00|86.89|86.81|86.94|86.86|86.99|86.86|86.89|86.81|49
1649685730000|2022-04-11 14:02:10|86.89|86.81|86.94|86.86|86.94|86.86|86.89|86.81|10
1649685750000|2022-04-11 14:02:30|86.89|86.81|86.89|86.81|86.89|86.81|86.89|86.81|17
1649685760000|2022-04-11 14:02:40|||||||||2
1649685780000|2022-04-11 14:03:00|86.94|86.86|86.89|86.81|86.94|86.86|86.89|86.81|81
1649685790000|2022-04-11 14:03:10|86.84|86.76|86.84|86.71|86.84|86.81|86.84|86.71|7
1649685800000|2022-04-11 14:03:20|86.79|86.76|86.84|86.76|86.84|86.76|86.79|86.71|31
1649685810000|2022-04-11 14:03:30|86.79|86.71|86.84|86.76|86.84|86.76|86.79|86.71|9
1649685820000|2022-04-11 14:03:40|86.79|86.71|86.79|86.71|86.79|86.71|86.79|86.71|7
1649685830000|2022-04-11 14:03:50|86.84|86.76|86.84|86.76|86.84|86.76|86.84|86.76|22
1649685840000|2022-04-11 14:04:00|||||||||3
1649685850000|2022-04-11 14:04:10|86.79|86.71|86.84|86.76|86.84|86.76|86.79|86.71|46
1649685860000|2022-04-11 14:04:20|86.79|86.71|86.79|86.71|86.79|86.71|86.79|86.71|16
1649685880000|2022-04-11 14:04:40|86.84|86.76|86.84|86.76|86.84|86.76|86.79|86.71|26
1649685890000|2022-04-11 14:04:50|86.89|86.81|86.84|86.76|86.89|86.81|86.84|86.76|16
1649685900000|2022-04-11 14:05:00|86.79|86.71|86.79|86.71|86.79|86.71|86.79|86.71|18
1649685910000|2022-04-11 14:05:10|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|72
1649685920000|2022-04-11 14:05:20|86.79|86.71|86.79|86.71|86.79|86.71|86.74|86.71|38
1649685930000|2022-04-11 14:05:30|86.84||86.84||86.84||86.79||16
1649685940000|2022-04-11 14:05:40|86.79|86.76|86.84|86.76|86.84|86.76|86.79|86.71|37
1649685950000|2022-04-11 14:05:50|86.79|86.71|86.79|86.71|86.79|86.71|86.79|86.71|54
1649685960000|2022-04-11 14:06:00|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|400
1649685970000|2022-04-11 14:06:10|86.79|86.71|86.74|86.66|86.79|86.71|86.74|86.66|51
1649685980000|2022-04-11 14:06:20|86.79|86.71|86.79|86.71|86.79|86.71|86.74|86.66|17
1649685990000|2022-04-11 14:06:30|86.84|86.76|86.84|86.76|86.84|86.76|86.84|86.76|11
1649686000000|2022-04-11 14:06:40|86.89|86.81|86.89|86.81|86.89|86.81|86.89|86.81|10
1649686010000|2022-04-11 14:06:50|86.84|86.76|86.94|86.86|86.94|86.86|86.84|86.76|80
1649686020000|2022-04-11 14:07:00|86.99|86.91|86.99|86.91|87.04|86.96|86.99|86.91|86
1649686030000|2022-04-11 14:07:10|87.04|86.96|86.99|86.91|87.04|86.96|86.99|86.91|27
1649686040000|2022-04-11 14:07:20|86.94|86.86|86.99|86.91|86.99|86.91|86.94|86.86|55
1649686050000|2022-04-11 14:07:30|86.94|86.86|86.94|86.86|86.94|86.86|86.94|86.86|25
1649686060000|2022-04-11 14:07:40|86.99|86.91|86.99|86.91|86.99|86.91|86.99|86.91|9
1649686070000|2022-04-11 14:07:50|87.04|86.86|86.99|86.91|87.04|86.91|86.94|86.86|64
1649686080000|2022-04-11 14:08:00|86.94|86.86|86.99|86.86|86.99|86.91|86.94|86.86|22
1649686090000|2022-04-11 14:08:10|86.94|86.91|86.99|86.91|86.99|86.91|86.94|86.86|23
1649686110000|2022-04-11 14:08:30|86.94|86.86|86.94|86.86|86.94|86.86|86.94|86.86|4
1649686130000|2022-04-11 14:08:50|86.89|86.81|86.94|86.86|86.94|86.86|86.89|86.81|83
1649686140000|2022-04-11 14:09:00|86.89|86.81|86.89|86.81|86.94|86.86|86.89|86.81|46
1649686150000|2022-04-11 14:09:10||86.76||86.81||86.81||86.76|14
1649686160000|2022-04-11 14:09:20|||||||||23
1649686170000|2022-04-11 14:09:30|86.84|86.76|86.89|86.81|86.89|86.81|86.84|86.76|26
1649686190000|2022-04-11 14:09:50|86.84|86.76|86.84|86.76|86.84|86.76|86.84|86.76|36
1649686200000|2022-04-11 14:10:00|||||||||2
1649686210000|2022-04-11 14:10:10|86.89|86.81|86.89|86.81|86.94|86.86|86.89|86.81|105
1649686220000|2022-04-11 14:10:20|86.84|86.76|86.79|86.71|86.84|86.76|86.79|86.71|220
1649686230000|2022-04-11 14:10:30|86.84|86.76|86.84|86.76|86.84|86.76|86.84|86.76|70
1649686240000|2022-04-11 14:10:40|86.79|86.71|86.79|86.71|86.79|86.71|86.74|86.66|43
1649686270000|2022-04-11 14:11:10|86.74|86.66|86.74|86.66|86.74|86.71|86.74|86.66|41
1649686280000|2022-04-11 14:11:20|86.79|86.71|86.79|86.71|86.84|86.76|86.79|86.71|126
1649686290000|2022-04-11 14:11:30|86.84|86.76|86.84|86.71|86.84|86.76|86.79|86.71|62
1649686300000|2022-04-11 14:11:40|86.79|86.76|86.79|86.71|86.84|86.76|86.79|86.71|77
1649686310000|2022-04-11 14:11:50|86.84||86.79||86.84||86.79||16
1649686320000|2022-04-11 14:12:00|86.84|86.76|86.84|86.76|86.84|86.76|86.79|86.71|22
1649686330000|2022-04-11 14:12:10|||||||||468
1649686350000|2022-04-11 14:12:30|86.79|86.71|86.79|86.71|86.79|86.71|86.79|86.71|26
1649686360000|2022-04-11 14:12:40|||||||||58
1649686370000|2022-04-11 14:12:50||86.66||86.71||86.71||86.66|27
1649686380000|2022-04-11 14:13:00|||||||||2
1649686390000|2022-04-11 14:13:10|86.84|86.76|86.79|86.71|86.84|86.76|86.79|86.71|86
1649686400000|2022-04-11 14:13:20|||||||||71
1649686440000|2022-04-11 14:14:00|||||||||64
1649686450000|2022-04-11 14:14:10|||||||||1
1649686470000|2022-04-11 14:14:30|||||||||63
1649686480000|2022-04-11 14:14:40|86.74|86.66|86.79|86.71|86.79|86.71|86.74|86.66|135
1649686490000|2022-04-11 14:14:50||86.66||86.71||86.71||86.66|2
1649686500000|2022-04-11 14:15:00|86.84|86.76|86.79|86.71|86.84|86.76|86.79|86.71|36
1649686520000|2022-04-11 14:15:20|86.84||86.84||86.84||86.79||81
1649686530000|2022-04-11 14:15:30||86.76||86.76||86.76||86.76|0
1649686560000|2022-04-11 14:16:00|86.79|86.71|86.79|86.71|86.79|86.71|86.79|86.71|41
1649686570000|2022-04-11 14:16:10|86.84|86.76|86.84|86.76|86.84|86.76|86.84|86.76|81
1649686580000|2022-04-11 14:16:20|86.89||86.84||86.89||86.84||31
1649686590000|2022-04-11 14:16:30|86.89|86.81|86.89|86.81|86.89|86.81|86.84|86.76|28
1649686620000|2022-04-11 14:17:00||86.76||86.81||86.81||86.76|74
1649686640000|2022-04-11 14:17:20||86.76||86.76||86.76||86.76|18
1649686650000|2022-04-11 14:17:30|86.84||86.84||86.84||86.84||15
1649686660000|2022-04-11 14:17:40|86.79|86.71|86.79|86.71|86.79|86.71|86.79|86.71|151
1649686690000|2022-04-11 14:18:10|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|245
1649686700000|2022-04-11 14:18:20|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|96
1649686710000|2022-04-11 14:18:30|86.74||86.69||86.74||86.69||73
1649686720000|2022-04-11 14:18:40|||||||||2
1649686730000|2022-04-11 14:18:50|86.74||86.69||86.74||86.69||11
1649686740000|2022-04-11 14:19:00|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|43
1649686750000|2022-04-11 14:19:10|||||||||6
1649686760000|2022-04-11 14:19:20|86.69|86.61|86.69|86.56|86.69|86.61|86.64|86.56|77
1649686770000|2022-04-11 14:19:30||86.61||86.61||86.61||86.61|0
1649686800000|2022-04-11 14:20:00|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|69
1649686820000|2022-04-11 14:20:20|86.79||86.74||86.79||86.74||70
1649686830000|2022-04-11 14:20:30|86.79|86.71|86.74|86.66|86.79|86.71|86.74|86.66|31
1649686850000|2022-04-11 14:20:50||86.61||86.66||86.66||86.61|94
1649686880000|2022-04-11 14:21:20|||||||||67
1649686900000|2022-04-11 14:21:40|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|36
1649686910000|2022-04-11 14:21:50|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|70
1649686920000|2022-04-11 14:22:00|||||||||50
1649686930000|2022-04-11 14:22:10|86.79||86.74||86.79||86.74||151
1649686940000|2022-04-11 14:22:20|||||||||7
1649686950000|2022-04-11 14:22:30|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|72
1649686960000|2022-04-11 14:22:40|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|58
1649686970000|2022-04-11 14:22:50|86.79||86.74||86.79||86.74||8
1649686980000|2022-04-11 14:23:00|86.69|86.61|86.74|86.61|86.74|86.61|86.69|86.61|43
1649686990000|2022-04-11 14:23:10|86.69|86.66|86.69|86.61|86.74|86.66|86.69|86.61|78
1649687000000|2022-04-11 14:23:20|86.64|86.56|86.69|86.56|86.69|86.61|86.64|86.56|74
1649687010000|2022-04-11 14:23:30||86.61||86.61||86.61||86.61|0
1649687030000|2022-04-11 14:23:50|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|36
1649687050000|2022-04-11 14:24:10||86.51||86.51||86.51||86.51|135
1649687060000|2022-04-11 14:24:20||86.56||86.56||86.56||86.56|7
1649687090000|2022-04-11 14:24:50||86.51||86.56||86.56||86.51|86
1649687130000|2022-04-11 14:25:30||86.51||86.56||86.56||86.51|90
1649687160000|2022-04-11 14:26:00|||||||||67
1649687170000|2022-04-11 14:26:10|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|25
1649687180000|2022-04-11 14:26:20|86.64|86.56|86.59|86.51|86.64|86.56|86.59|86.51|109
1649687190000|2022-04-11 14:26:30|86.64|86.56|86.59|86.51|86.64|86.56|86.59|86.51|17
1649687200000|2022-04-11 14:26:40|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|55
1649687210000|2022-04-11 14:26:50|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|29
1649687220000|2022-04-11 14:27:00|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|149
1649687230000|2022-04-11 14:27:10|||||||||525
1649687240000|2022-04-11 14:27:20|||||||||62
1649687250000|2022-04-11 14:27:30|||||||||95
1649687260000|2022-04-11 14:27:40|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|453
1649687270000|2022-04-11 14:27:50|86.44|86.36|86.44|86.36|86.49|86.36|86.44|86.36|33
1649687280000|2022-04-11 14:28:00|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|64
1649687290000|2022-04-11 14:28:10|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|16
1649687300000|2022-04-11 14:28:20|86.49|86.41|86.44|86.36|86.49|86.41|86.44|86.36|174
1649687330000|2022-04-11 14:28:50|86.49||86.44||86.49||86.44||60
1649687340000|2022-04-11 14:29:00|||||||||3
1649687350000|2022-04-11 14:29:10|86.49|86.41|86.44|86.36|86.49|86.41|86.44|86.36|212
1649687360000|2022-04-11 14:29:20|86.49|86.41|86.49|86.41|86.49|86.41|86.44|86.41|3
1649687370000|2022-04-11 14:29:30|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|76
1649687390000|2022-04-11 14:29:50|86.59||86.54||86.59||86.54||1
1649687400000|2022-04-11 14:30:00|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|32
1649687440000|2022-04-11 14:30:40|||||||||74
1649687450000|2022-04-11 14:30:50|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|66
1649687460000|2022-04-11 14:31:00|86.49|86.41|86.54|86.46|86.54|86.46|86.49|86.41|112
1649687470000|2022-04-11 14:31:10|86.49|86.41|86.54|86.46|86.54|86.46|86.49|86.41|8
1649687490000|2022-04-11 14:31:30|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|40
1649687510000|2022-04-11 14:31:50||86.36||86.41||86.41||86.36|262
1649687520000|2022-04-11 14:32:00|||||||||3
1649687530000|2022-04-11 14:32:10|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|66
1649687540000|2022-04-11 14:32:20|||||||||2
1649687550000|2022-04-11 14:32:30|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|59
1649687560000|2022-04-11 14:32:40|||||||||55
1649687580000|2022-04-11 14:33:00|||||||||61
1649687590000|2022-04-11 14:33:10|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|29
1649687600000|2022-04-11 14:33:20|86.49|86.41|86.49|86.41|86.49|86.41|86.44|86.36|99
1649687610000|2022-04-11 14:33:30|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|27
1649687640000|2022-04-11 14:34:00|86.49|86.41|86.54|86.46|86.54|86.46|86.49|86.41|85
1649687650000|2022-04-11 14:34:10|86.59|86.51|86.54|86.46|86.59|86.51|86.54|86.46|25
1649687660000|2022-04-11 14:34:20|||||||||2
1649687670000|2022-04-11 14:34:30|86.59|86.51|86.59|86.51|86.64|86.51|86.59|86.51|65
1649687700000|2022-04-11 14:35:00|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|89
1649687710000|2022-04-11 14:35:10|86.59|86.51|86.54|86.46|86.59|86.51|86.54|86.46|77
1649687720000|2022-04-11 14:35:20|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|43
1649687730000|2022-04-11 14:35:30|86.54|86.46|86.59|86.51|86.59|86.51|86.54|86.46|150
1649687740000|2022-04-11 14:35:40|86.54|86.46|86.49|86.41|86.54|86.46|86.49|86.41|33
1649687750000|2022-04-11 14:35:50|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|61
1649687760000|2022-04-11 14:36:00|86.49|86.41|86.54|86.46|86.54|86.46|86.49|86.41|75
1649687770000|2022-04-11 14:36:10|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|18
1649687800000|2022-04-11 14:36:40|||||||||2
1649687830000|2022-04-11 14:37:10|86.54|86.46|86.49|86.41|86.54|86.46|86.49|86.41|148
1649687850000|2022-04-11 14:37:30|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|13
1649687870000|2022-04-11 14:37:50|86.39|86.31|86.44|86.36|86.44|86.36|86.39|86.31|148
1649687880000|2022-04-11 14:38:00|||||||||3
1649687900000|2022-04-11 14:38:20|86.49|86.41|86.44|86.36|86.49|86.41|86.44|86.36|34
1649687940000|2022-04-11 14:39:00|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|117
1649687950000|2022-04-11 14:39:10|86.44|86.36|86.44|86.36|86.49|86.36|86.44|86.36|71
1649687970000|2022-04-11 14:39:30|||||||||60
1649688000000|2022-04-11 14:40:00|||||||||105
1649688020000|2022-04-11 14:40:20|||||||||19
1649688030000|2022-04-11 14:40:30|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|56
1649688040000|2022-04-11 14:40:40|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|65
1649688050000|2022-04-11 14:40:50|86.39|86.31|86.34|86.26|86.39|86.31|86.34|86.26|123
1649688060000|2022-04-11 14:41:00|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|8
1649688100000|2022-04-11 14:41:40||86.26||86.26||86.26||86.26|57
1649688110000|2022-04-11 14:41:50||86.31||86.31||86.31||86.31|0
1649688120000|2022-04-11 14:42:00|86.44||86.39||86.44||86.39||259
1649688130000|2022-04-11 14:42:10|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|1
1649688140000|2022-04-11 14:42:20|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|40
1649688150000|2022-04-11 14:42:30|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|38
1649688170000|2022-04-11 14:42:50|86.29|86.21|86.34|86.26|86.34|86.26|86.29|86.21|318
1649688240000|2022-04-11 14:44:00|||||||||98
1649688270000|2022-04-11 14:44:30|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|135
1649688290000|2022-04-11 14:44:50|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|68
1649688300000|2022-04-11 14:45:00|||||||||2
1649688320000|2022-04-11 14:45:20|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|355
1649688330000|2022-04-11 14:45:30|||||||||54
1649688360000|2022-04-11 14:46:00|||||||||27
1649688380000|2022-04-11 14:46:20|||||||||63
1649688390000|2022-04-11 14:46:30|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|189
1649688400000|2022-04-11 14:46:40|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|16
1649688420000|2022-04-11 14:47:00|||||||||20
1649688440000|2022-04-11 14:47:20|||||||||2
1649688450000|2022-04-11 14:47:30|||||||||54
1649688480000|2022-04-11 14:48:00||86.26||86.31||86.31||86.26|77
1649688510000|2022-04-11 14:48:30|||||||||61
1649688520000|2022-04-11 14:48:40|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|60
1649688530000|2022-04-11 14:48:50|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|31
1649688540000|2022-04-11 14:49:00|86.44||86.39||86.44||86.39||13
1649688550000|2022-04-11 14:49:10|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|189
1649688560000|2022-04-11 14:49:20|||||||||277
1649688590000|2022-04-11 14:49:50|||||||||81
1649688610000|2022-04-11 14:50:10|||||||||111
1649688620000|2022-04-11 14:50:20|||||||||40
1649688630000|2022-04-11 14:50:30|||||||||19
1649688650000|2022-04-11 14:50:50||86.31||86.36||86.36||86.31|103
1649688680000|2022-04-11 14:51:20|||||||||58
1649688710000|2022-04-11 14:51:50|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|97
1649688720000|2022-04-11 14:52:00|86.44|86.36|86.49|86.41|86.49|86.41|86.44|86.36|44
1649688740000|2022-04-11 14:52:20|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|39
1649688770000|2022-04-11 14:52:50|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|103
1649688780000|2022-04-11 14:53:00|||||||||35
1649688820000|2022-04-11 14:53:40|||||||||18
1649688830000|2022-04-11 14:53:50|||||||||68
1649688840000|2022-04-11 14:54:00|||||||||44
1649688870000|2022-04-11 14:54:30|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|112
1649688900000|2022-04-11 14:55:00|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|104
1649688910000|2022-04-11 14:55:10|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|73
1649688970000|2022-04-11 14:56:10|||||||||58
1649688990000|2022-04-11 14:56:30|86.49|86.41|86.49|86.36|86.49|86.41|86.49|86.36|214
1649689000000|2022-04-11 14:56:40|86.44|86.41|86.44|86.36|86.49|86.41|86.44|86.36|39
1649689010000|2022-04-11 14:56:50|86.49|86.41|86.44|86.36|86.49|86.41|86.44|86.36|97
1649689070000|2022-04-11 14:57:50|||||||||62
1649689080000|2022-04-11 14:58:00|||||||||71
1649689090000|2022-04-11 14:58:10||86.31||86.36||86.36||86.31|41
1649689100000|2022-04-11 14:58:20|||||||||61
1649689120000|2022-04-11 14:58:40|||||||||40
1649689130000|2022-04-11 14:58:50|||||||||8
1649689140000|2022-04-11 14:59:00||86.31||86.36||86.36||86.31|544
1649689150000|2022-04-11 14:59:10|||||||||14
1649689160000|2022-04-11 14:59:20|||||||||43
1649689170000|2022-04-11 14:59:30|||||||||19
1649689180000|2022-04-11 14:59:40|86.39|86.31|86.44|86.36|86.44|86.36|86.39|86.31|221
1649689190000|2022-04-11 14:59:50|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|29
1649689200000|2022-04-11 15:00:00|||||||||9
1649689210000|2022-04-11 15:00:10|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|197
1649689220000|2022-04-11 15:00:20|||||||||23
1649689230000|2022-04-11 15:00:30|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|92
1649689240000|2022-04-11 15:00:40|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|239
1649689250000|2022-04-11 15:00:50|||||||||18
1649689260000|2022-04-11 15:01:00|86.29|86.21|86.34|86.26|86.34|86.26|86.29|86.21|132
1649689270000|2022-04-11 15:01:10|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|67
1649689280000|2022-04-11 15:01:20|||||||||107
1649689310000|2022-04-11 15:01:50|86.24|86.16|86.29|86.21|86.29|86.21|86.24|86.16|126
1649689330000|2022-04-11 15:02:10|86.34|86.26|86.29|86.21|86.34|86.26|86.29|86.21|81
1649689370000|2022-04-11 15:02:50|||||||||30
1649689380000|2022-04-11 15:03:00|||||||||62
1649689420000|2022-04-11 15:03:40|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|137
1649689430000|2022-04-11 15:03:50|86.29|86.21|86.34|86.26|86.34|86.26|86.29|86.21|66
1649689440000|2022-04-11 15:04:00|86.29|86.21|86.29|86.21|86.34|86.21|86.29|86.21|41
1649689470000|2022-04-11 15:04:30|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|78
1649689480000|2022-04-11 15:04:40|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|18
1649689510000|2022-04-11 15:05:10|||||||||63
1649689540000|2022-04-11 15:05:40|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|42
1649689550000|2022-04-11 15:05:50|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|209
1649689560000|2022-04-11 15:06:00|||||||||267
1649689570000|2022-04-11 15:06:10|86.24|86.16|86.24|86.16|86.29|86.16|86.24|86.16|173
1649689600000|2022-04-11 15:06:40||86.11||86.11||86.11||86.11|73
1649689610000|2022-04-11 15:06:50|86.19||86.19||86.19||86.19||0
1649689620000|2022-04-11 15:07:00|||||||||56
1649689640000|2022-04-11 15:07:20|||||||||2
1649689660000|2022-04-11 15:07:40|||||||||65
1649689690000|2022-04-11 15:08:10|||||||||420
1649689700000|2022-04-11 15:08:20|||||||||64
1649689730000|2022-04-11 15:08:50||86.06||86.06||86.06||86.06|60
1649689740000|2022-04-11 15:09:00|86.14||86.14||86.14||86.14||0
1649689770000|2022-04-11 15:09:30|||||||||61
1649689790000|2022-04-11 15:09:50|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|454
1649689800000|2022-04-11 15:10:00|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|263
1649689810000|2022-04-11 15:10:10|86.09|86.01|86.14|86.06|86.14|86.06|86.09|86.01|66
1649689820000|2022-04-11 15:10:20|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|22
1649689840000|2022-04-11 15:10:40|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|410
1649689850000|2022-04-11 15:10:50|||||||||107
1649689870000|2022-04-11 15:11:10|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|3624
1649689880000|2022-04-11 15:11:20|||||||||3
1649689900000|2022-04-11 15:11:40|||||||||88
1649689910000|2022-04-11 15:11:50|86.04|85.96|86.04|85.96|86.09|85.96|86.04|85.96|124
1649689930000|2022-04-11 15:12:10|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|161
1649689950000|2022-04-11 15:12:30|||||||||61
1649689960000|2022-04-11 15:12:40|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|97
1649689970000|2022-04-11 15:12:50|||||||||11
1649689980000|2022-04-11 15:13:00|86.09||86.09||86.09||86.09||87
1649689990000|2022-04-11 15:13:10|86.04||86.04||86.04||86.04||0
1649690020000|2022-04-11 15:13:40|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|27
1649690040000|2022-04-11 15:14:00|86.04|85.96|85.99|85.91|86.04|85.96|85.99|85.91|144
1649690050000|2022-04-11 15:14:10|86.04|85.96|85.99|85.91|86.04|85.96|85.99|85.91|35
1649690060000|2022-04-11 15:14:20|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|65
1649690070000|2022-04-11 15:14:30|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|719
1649690080000|2022-04-11 15:14:40|86.04|85.86|86.04|85.91|86.04|85.96|85.99|85.86|449
1649690090000|2022-04-11 15:14:50||85.96||85.96||85.96||85.96|0
1649690100000|2022-04-11 15:15:00|85.99|85.91|86.04|85.96|86.04|85.96|85.99|85.91|115
1649690110000|2022-04-11 15:15:10||85.91||85.91||85.91||85.91|21
1649690120000|2022-04-11 15:15:20|85.99||86.04||86.04||85.99||0
1649690130000|2022-04-11 15:15:30||85.96||85.96||85.96||85.96|0
1649690150000|2022-04-11 15:15:50||85.91||85.91||85.91||85.91|24
1649690160000|2022-04-11 15:16:00|85.99||85.99||85.99||85.99||60
1649690170000|2022-04-11 15:16:10|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|109
1649690190000|2022-04-11 15:16:30|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|106
1649690200000|2022-04-11 15:16:40|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|359
1649690210000|2022-04-11 15:16:50||85.91||85.96||85.96||85.91|22
1649690220000|2022-04-11 15:17:00|86.09||86.09||86.09||86.09||23
1649690230000|2022-04-11 15:17:10||86.01||85.96||86.01||85.96|172
1649690240000|2022-04-11 15:17:20|86.04||86.04||86.04||86.04||0
1649690250000|2022-04-11 15:17:30|||||||||7
1649690260000|2022-04-11 15:17:40|86.09||86.04||86.09||86.04||51
1649690270000|2022-04-11 15:17:50|86.09|86.01|86.04|85.96|86.09|86.01|86.04|85.96|101
1649690280000|2022-04-11 15:18:00|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|0
1649690290000|2022-04-11 15:18:10|||||||||16
1649690300000|2022-04-11 15:18:20||85.96||86.01||86.01||85.96|43
1649690320000|2022-04-11 15:18:40|||||||||10
1649690330000|2022-04-11 15:18:50||85.96||85.96||85.96||85.96|55
1649690340000|2022-04-11 15:19:00||86.01||86.01||86.01||86.01|63
1649690350000|2022-04-11 15:19:10|||||||||31
1649690360000|2022-04-11 15:19:20|||||||||6
1649690380000|2022-04-11 15:19:40||85.96||86.01||86.01||85.96|61
1649690400000|2022-04-11 15:20:00|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|154
1649690410000|2022-04-11 15:20:10|||||||||62
1649690420000|2022-04-11 15:20:20|||||||||1
1649690440000|2022-04-11 15:20:40|||||||||1
1649690450000|2022-04-11 15:20:50|||||||||64
1649690460000|2022-04-11 15:21:00|||||||||3
1649690480000|2022-04-11 15:21:20|||||||||42
1649690490000|2022-04-11 15:21:30|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|150
1649690500000|2022-04-11 15:21:40|||||||||1
1649690510000|2022-04-11 15:21:50|||||||||5
1649690520000|2022-04-11 15:22:00|||||||||60
1649690530000|2022-04-11 15:22:10|||||||||16
1649690540000|2022-04-11 15:22:20|||||||||1
1649690560000|2022-04-11 15:22:40|||||||||62
1649690580000|2022-04-11 15:23:00|||||||||1
1649690590000|2022-04-11 15:23:10|||||||||66
1649690600000|2022-04-11 15:23:20|||||||||1
1649690610000|2022-04-11 15:23:30|||||||||108
1649690620000|2022-04-11 15:23:40|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|100
1649690630000|2022-04-11 15:23:50|||||||||59
1649690640000|2022-04-11 15:24:00|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|113
1649690690000|2022-04-11 15:24:50|||||||||20
1649690700000|2022-04-11 15:25:00|||||||||64
1649690710000|2022-04-11 15:25:10|||||||||3
1649690740000|2022-04-11 15:25:40|||||||||60
1649690770000|2022-04-11 15:26:10|||||||||63
1649690790000|2022-04-11 15:26:30|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|428
1649690800000|2022-04-11 15:26:40|85.99|85.91|85.99|85.91|86.04|85.91|85.99|85.91|462
1649690820000|2022-04-11 15:27:00|||||||||23
1649690840000|2022-04-11 15:27:20|||||||||65
1649690860000|2022-04-11 15:27:40|||||||||59
1649690870000|2022-04-11 15:27:50|||||||||16
1649690880000|2022-04-11 15:28:00|||||||||90
1649690890000|2022-04-11 15:28:10|||||||||45
1649690900000|2022-04-11 15:28:20|||||||||47
1649690910000|2022-04-11 15:28:30|||||||||131
1649690920000|2022-04-11 15:28:40|||||||||107
1649690930000|2022-04-11 15:28:50|||||||||72
1649690940000|2022-04-11 15:29:00|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|52
1649690950000|2022-04-11 15:29:10|||||||||56
1649690960000|2022-04-11 15:29:20|||||||||122
1649690970000|2022-04-11 15:29:30|||||||||52
1649690980000|2022-04-11 15:29:40|85.89|85.81|85.94|85.86|85.94|85.86|85.89|85.81|386
1649690990000|2022-04-11 15:29:50|||||||||225
1649691000000|2022-04-11 15:30:00|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|177
1649691010000|2022-04-11 15:30:10||85.86||85.91||85.91||85.86|267
1649691020000|2022-04-11 15:30:20|85.94|85.86|85.94|85.86|85.94|85.91|85.94|85.86|569
1649691030000|2022-04-11 15:30:30|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|221
1649691040000|2022-04-11 15:30:40|||||||||38
1649691050000|2022-04-11 15:30:50|||||||||66
1649691060000|2022-04-11 15:31:00|||||||||32
1649691070000|2022-04-11 15:31:10|||||||||38
1649691080000|2022-04-11 15:31:20|||||||||25
1649691090000|2022-04-11 15:31:30|||||||||47
1649691100000|2022-04-11 15:31:40|||||||||14
1649691110000|2022-04-11 15:31:50|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|504
1649691120000|2022-04-11 15:32:00|||||||||294
1649691130000|2022-04-11 15:32:10|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|573
1649691140000|2022-04-11 15:32:20|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|139
1649691150000|2022-04-11 15:32:30|||||||||18
1649691160000|2022-04-11 15:32:40|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|123
1649691170000|2022-04-11 15:32:50|86.04|85.96|86.09|86.01|86.09|86.01|86.04|85.96|1207
1649691180000|2022-04-11 15:33:00|||||||||501
1649691190000|2022-04-11 15:33:10|86.14|86.06|86.14|86.06|86.19|86.11|86.09|86.06|1262
1649691200000|2022-04-11 15:33:20|86.19|86.11|86.14|86.06|86.19|86.11|86.14|86.06|794
1649691210000|2022-04-11 15:33:30|86.19|86.11|86.19|86.11|86.19|86.11|86.14|86.11|317
1649691220000|2022-04-11 15:33:40|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|429
1649691230000|2022-04-11 15:33:50|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|370
1649691240000|2022-04-11 15:34:00||85.96||86.01||86.01||85.96|137
1649691250000|2022-04-11 15:34:10|86.04|85.96|86.04|85.96|86.04|86.01|86.04|85.96|131
1649691260000|2022-04-11 15:34:20|86.09|86.01|86.04|85.96|86.09|86.01|86.04|85.96|544
1649691270000|2022-04-11 15:34:30|||||||||50
1649691280000|2022-04-11 15:34:40|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|87
1649691290000|2022-04-11 15:34:50|86.14|86.06|86.14|86.06|86.14|86.06|86.09|86.06|53
1649691300000|2022-04-11 15:35:00|86.19||86.19||86.19||86.14||93
1649691310000|2022-04-11 15:35:10||86.11||86.11||86.11||86.11|671
1649691320000|2022-04-11 15:35:20|||||||||17
1649691330000|2022-04-11 15:35:30|||||||||24
1649691340000|2022-04-11 15:35:40|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|291
1649691350000|2022-04-11 15:35:50|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|497
1649691360000|2022-04-11 15:36:00|86.24||86.24||86.24||86.24||64
1649691370000|2022-04-11 15:36:10|86.19|86.16|86.19|86.11|86.19|86.16|86.19|86.11|259
1649691380000|2022-04-11 15:36:20|86.24||86.24||86.24||86.24||498
1649691390000|2022-04-11 15:36:30||86.16||86.16||86.16||86.16|0
1649691410000|2022-04-11 15:36:50|86.29||86.29||86.29||86.29||1105
1649691420000|2022-04-11 15:37:00|86.24|86.11|86.24|86.16|86.24|86.16|86.24|86.11|117
1649691430000|2022-04-11 15:37:10|||||||||3
1649691440000|2022-04-11 15:37:20|86.29||86.29||86.29||86.29||30
1649691450000|2022-04-11 15:37:30|86.24||86.24||86.24||86.24||0
1649691460000|2022-04-11 15:37:40|||||||||16
1649691470000|2022-04-11 15:37:50|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|19
1649691480000|2022-04-11 15:38:00|86.14|86.06|86.19|86.11|86.19|86.11|86.14|86.06|761
1649691490000|2022-04-11 15:38:10|86.24||86.24||86.24||86.24||149
1649691500000|2022-04-11 15:38:20|||||||||20
1649691540000|2022-04-11 15:39:00|86.29|86.16|86.29|86.16|86.29|86.16|86.29|86.16|49
1649691550000|2022-04-11 15:39:10|86.24||86.24||86.24||86.24||300
1649691570000|2022-04-11 15:39:30|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|137
1649691600000|2022-04-11 15:40:00|||||||||12
1649691650000|2022-04-11 15:40:50|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|287
1649691660000|2022-04-11 15:41:00|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|622
1649691680000|2022-04-11 15:41:20||86.06||86.06||86.06||86.06|76
1649691690000|2022-04-11 15:41:30||86.11||86.11||86.11||86.11|4
1649691700000|2022-04-11 15:41:40||86.06||86.06||86.06||86.06|1
1649691740000|2022-04-11 15:42:20|86.14||86.14||86.14||86.14||18
1649691760000|2022-04-11 15:42:40|||||||||270
1649691780000|2022-04-11 15:43:00|86.19||86.19||86.19||86.19||470
1649691790000|2022-04-11 15:43:10|86.14||86.14||86.14||86.14||0
1649691800000|2022-04-11 15:43:20|86.19||86.19||86.19||86.19||1
1649691810000|2022-04-11 15:43:30||86.11||86.11||86.11||86.11|0
1649691820000|2022-04-11 15:43:40|86.24||86.19||86.24||86.19||9
1649691830000|2022-04-11 15:43:50|||||||||20
1649691840000|2022-04-11 15:44:00|86.24||86.24||86.24||86.24||0
1649691860000|2022-04-11 15:44:20|86.19||86.24||86.24||86.19||0
1649691880000|2022-04-11 15:44:40|86.19||86.19||86.19||86.19||100
1649691890000|2022-04-11 15:44:50|86.14|86.06|86.19|86.06|86.19|86.06|86.14|86.06|500
1649691900000|2022-04-11 15:45:00|86.24|86.11|86.24|86.11|86.24|86.11|86.24|86.11|100
1649691920000|2022-04-11 15:45:20|||||||||250
1649691930000|2022-04-11 15:45:30|86.19||86.19||86.24||86.19||517
1649691940000|2022-04-11 15:45:40|86.14|86.06|86.19|86.06|86.19|86.11|86.14|86.06|220
1649691950000|2022-04-11 15:45:50|86.14|86.01|86.09|86.01|86.14|86.01|86.09|86.01|62
1649691960000|2022-04-11 15:46:00|||||||||100
1649691970000|2022-04-11 15:46:10||85.96||86.01||86.01||85.96|660
1649691980000|2022-04-11 15:46:20|||||||||1021
1649692000000|2022-04-11 15:46:40|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|114
1649692010000|2022-04-11 15:46:50|||||||||497
1649692020000|2022-04-11 15:47:00|||||||||370
1649692030000|2022-04-11 15:47:10|||||||||190
1649692040000|2022-04-11 15:47:20||85.91||85.91||85.91||85.91|176
1649692060000|2022-04-11 15:47:40|85.99||86.04||86.04||85.99||20
1649692080000|2022-04-11 15:48:00|85.99|85.86|85.99|85.86|86.04|85.86|85.99|85.86|779
1649692100000|2022-04-11 15:48:20|85.94|85.81|85.94|85.86|85.94|85.86|85.94|85.81|491
1649692140000|2022-04-11 15:49:00|||||||||3
1649692150000|2022-04-11 15:49:10|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|782
1649692160000|2022-04-11 15:49:20|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|555
1649692170000|2022-04-11 15:49:30|85.89|85.81|85.79|85.71|85.89|85.81|85.79|85.71|527
1649692180000|2022-04-11 15:49:40|85.74|85.66|85.79|85.71|85.79|85.71|85.74|85.66|717
1649692190000|2022-04-11 15:49:50|||||||||4
1649692200000|2022-04-11 15:50:00|||||||||342
1649692210000|2022-04-11 15:50:10|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|958
1649692220000|2022-04-11 15:50:20|||||||||1
1649692230000|2022-04-11 15:50:30|||||||||12
1649692240000|2022-04-11 15:50:40|85.74|85.66|85.79|85.66|85.79|85.71|85.74|85.66|47
1649692250000|2022-04-11 15:50:50|85.74||85.74||85.74||85.74||0
1649692260000|2022-04-11 15:51:00|||||||||144
1649692290000|2022-04-11 15:51:30|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|163
1649692310000|2022-04-11 15:51:50|||||||||376
1649692320000|2022-04-11 15:52:00|85.84||85.79||85.84||85.79||6
1649692330000|2022-04-11 15:52:10|||||||||12
1649692340000|2022-04-11 15:52:20|85.84||85.79||85.84||85.79||0
1649692370000|2022-04-11 15:52:50||85.66||85.71||85.71||85.66|9620
1649692380000|2022-04-11 15:53:00||85.66||85.66||85.66||85.66|2
1649692390000|2022-04-11 15:53:10||85.71||85.71||85.71||85.71|6400
1649692400000|2022-04-11 15:53:20|85.74|85.66|85.74|85.66|85.79|85.66|85.74|85.66|7
1649692410000|2022-04-11 15:53:30|85.79||85.74||85.79||85.74||34
1649692420000|2022-04-11 15:53:40|85.79||85.79||85.79||85.79||0
1649692430000|2022-04-11 15:53:50||85.71||85.71||85.71||85.71|200
1649692440000|2022-04-11 15:54:00||85.66||85.71||85.71||85.66|0
1649692460000|2022-04-11 15:54:20|||||||||16
1649692470000|2022-04-11 15:54:30|85.84|85.76|85.79|85.71|85.84|85.76|85.79|85.71|7
1649692480000|2022-04-11 15:54:40|85.84||85.84||85.84||85.79||0
1649692490000|2022-04-11 15:54:50|85.79||85.79||85.79||85.79||0
1649692500000|2022-04-11 15:55:00|85.84||85.79||85.84||85.79||0
1649692510000|2022-04-11 15:55:10|85.84||85.79||85.84||85.79||0
1649692520000|2022-04-11 15:55:20|85.84||85.84||85.84||85.79||0
1649692530000|2022-04-11 15:55:30|85.79||85.84||85.84||85.79||0
1649692540000|2022-04-11 15:55:40|85.79||85.79||85.84||85.79||0
1649692580000|2022-04-11 15:56:20|||||||||5
1649692610000|2022-04-11 15:56:50|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|356
1649692640000|2022-04-11 15:57:20|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|217
1649692660000|2022-04-11 15:57:40|85.69|85.61|85.69|85.56|85.69|85.61|85.69|85.56|22
1649692680000|2022-04-11 15:58:00|85.64||85.64||85.64||85.64||0
1649692690000|2022-04-11 15:58:10|85.69||85.64||85.69||85.64||18
1649692700000|2022-04-11 15:58:20|85.69||85.69||85.69||85.64||61
1649692720000|2022-04-11 15:58:40||85.61||85.56||85.61||85.56|113
1649692730000|2022-04-11 15:58:50||85.61||85.61||85.61||85.61|0
1649692740000|2022-04-11 15:59:00||85.56||85.56||85.61||85.56|12
1649692750000|2022-04-11 15:59:10|85.64|85.61|85.69|85.56|85.69|85.61|85.64|85.56|200
1649692770000|2022-04-11 15:59:30|85.64||85.69||85.69||85.64||0
1649692780000|2022-04-11 15:59:40|85.64||85.64||85.64||85.64||0
1649692790000|2022-04-11 15:59:50|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|88
1649692820000|2022-04-11 16:00:20|85.64||85.64||85.64||85.64||19
1649692830000|2022-04-11 16:00:30|85.59|85.56|85.59|85.51|85.59|85.56|85.59|85.51|39
1649692840000|2022-04-11 16:00:40|85.64||85.64||85.64||85.64||1
1649692850000|2022-04-11 16:00:50|85.59||85.59||85.59||85.59||0
1649692860000|2022-04-11 16:01:00|85.49|85.41|85.49|85.36|85.49|85.41|85.49|85.36|1884
1649692870000|2022-04-11 16:01:10||85.41||85.41||85.41||85.41|0
1649692880000|2022-04-11 16:01:20|||||||||21
1649692890000|2022-04-11 16:01:30|85.54||85.54||85.54||85.54||67
1649692900000|2022-04-11 16:01:40||85.46||85.46||85.46||85.46|0
1649692910000|2022-04-11 16:01:50|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|29
1649692920000|2022-04-11 16:02:00|85.54||85.54||85.54||85.54||7
1649692930000|2022-04-11 16:02:10|85.49|85.36|85.49|85.36|85.49|85.41|85.49|85.36|10
1649692940000|2022-04-11 16:02:20|85.44||85.49||85.49||85.44||0
1649692950000|2022-04-11 16:02:30||85.41||85.41||85.41||85.36|5
1649692980000|2022-04-11 16:03:00|85.54||85.49||85.54||85.49||18
1649692990000|2022-04-11 16:03:10|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|13
1649693010000|2022-04-11 16:03:30|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|0
1649693020000|2022-04-11 16:03:40|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.41|33
1649693040000|2022-04-11 16:04:00|85.59||85.59||85.59||85.59||0
1649693050000|2022-04-11 16:04:10|85.54||85.54||85.54||85.54||0
1649693070000|2022-04-11 16:04:30|||||||||17
1649693090000|2022-04-11 16:04:50|85.59|85.51|85.59|85.51|85.59|85.51|85.54|85.51|50
1649693120000|2022-04-11 16:05:20|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|333
1649693130000|2022-04-11 16:05:30|||||||||251
1649693190000|2022-04-11 16:06:30|||||||||7
1649693200000|2022-04-11 16:06:40|||||||||10
1649693260000|2022-04-11 16:07:40|||||||||10
1649693290000|2022-04-11 16:08:10|85.44|85.36|85.44|85.31|85.44|85.36|85.39|85.31|80
1649693310000|2022-04-11 16:08:30||85.36||85.31||85.36||85.31|0
1649693330000|2022-04-11 16:08:50||85.36||85.36||85.36||85.36|0
1649693340000|2022-04-11 16:09:00|||||||||6400
1649693360000|2022-04-11 16:09:20|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|228
1649693400000|2022-04-11 16:10:00|||||||||40
1649693420000|2022-04-11 16:10:20|||||||||11
1649693440000|2022-04-11 16:10:40|||||||||16
1649693500000|2022-04-11 16:11:40|||||||||15
1649693520000|2022-04-11 16:12:00|||||||||46
1649693530000|2022-04-11 16:12:10|85.44||85.44||85.44||85.39||0
1649693540000|2022-04-11 16:12:20|85.39||85.39||85.44||85.39||0
1649693550000|2022-04-11 16:12:30|85.44||85.44||85.44||85.39||259
1649693570000|2022-04-11 16:12:50|85.39||85.44||85.44||85.39||0
1649693580000|2022-04-11 16:13:00|85.39||85.39||85.39||85.39||0
1649693590000|2022-04-11 16:13:10|||||||||140
1649693610000|2022-04-11 16:13:30|||||||||11
1649693640000|2022-04-11 16:14:00|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|43
1649693670000|2022-04-11 16:14:30|||||||||11
1649693720000|2022-04-11 16:15:20|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|62
1649693750000|2022-04-11 16:15:50|85.44|85.36|85.44|85.31|85.44|85.36|85.39|85.31|97
1649693780000|2022-04-11 16:16:20|85.39||85.39||85.39||85.39||55
1649693790000|2022-04-11 16:16:30|||||||||4
1649693800000|2022-04-11 16:16:40|||||||||175
1649693810000|2022-04-11 16:16:50|85.34|85.26|85.24|85.16|85.34|85.26|85.24|85.16|675
1649693820000|2022-04-11 16:17:00|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|32
1649693840000|2022-04-11 16:17:20|85.24|85.11|85.24|85.16|85.24|85.16|85.24|85.11|170
1649693850000|2022-04-11 16:17:30|85.29||85.29||85.29||85.29||151
1649693870000|2022-04-11 16:17:50||85.21||85.21||85.21||85.16|28
1649693880000|2022-04-11 16:18:00|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|201
1649693900000|2022-04-11 16:18:20|85.29||85.24||85.29||85.24||72
1649693920000|2022-04-11 16:18:40|||||||||25
1649693940000|2022-04-11 16:19:00|85.29|85.21|85.29|85.16|85.29|85.21|85.29|85.16|155
1649693950000|2022-04-11 16:19:10|85.24|85.21|85.24|85.16|85.24|85.21|85.24|85.16|9
1649693960000|2022-04-11 16:19:20|85.29||85.24||85.29||85.24||1
1649693970000|2022-04-11 16:19:30|85.29||85.29||85.29||85.29||24
1649693980000|2022-04-11 16:19:40||85.21||85.21||85.21||85.21|0
1649694000000|2022-04-11 16:20:00||85.16||85.21||85.21||85.16|65
1649694010000|2022-04-11 16:20:10|||||||||11
1649694040000|2022-04-11 16:20:40|||||||||47
1649694060000|2022-04-11 16:21:00|||||||||101
1649694090000|2022-04-11 16:21:30|85.34||85.34||85.34||85.34||375
1649694110000|2022-04-11 16:21:50|85.29||85.29||85.34||85.29||22
1649694120000|2022-04-11 16:22:00|||||||||202
1649694150000|2022-04-11 16:22:30|||||||||139
1649694170000|2022-04-11 16:22:50|85.19|85.11|85.24|85.11|85.24|85.11|85.19|85.11|1237
1649694180000|2022-04-11 16:23:00|85.19|85.06|85.19|85.11|85.24|85.11|85.19|85.06|135
1649694190000|2022-04-11 16:23:10|85.24|85.16|85.19|85.11|85.24|85.16|85.19|85.11|14
1649694200000|2022-04-11 16:23:20|||||||||5
1649694210000|2022-04-11 16:23:30|||||||||1
1649694220000|2022-04-11 16:23:40|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|145
1649694230000|2022-04-11 16:23:50|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|127
1649694240000|2022-04-11 16:24:00|||||||||5
1649694260000|2022-04-11 16:24:20|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|99
1649694270000|2022-04-11 16:24:30|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|199
1649694290000|2022-04-11 16:24:50|||||||||5
1649694300000|2022-04-11 16:25:00|||||||||10
1649694310000|2022-04-11 16:25:10||85.06||85.06||85.06||85.06|45
1649694320000|2022-04-11 16:25:20|85.14||85.19||85.19||85.14||18
1649694330000|2022-04-11 16:25:30|85.14|85.11|85.09|85.01|85.19|85.11|85.09|85.01|686
1649694340000|2022-04-11 16:25:40|||||||||10
1649694350000|2022-04-11 16:25:50|||||||||2
1649694360000|2022-04-11 16:26:00|||||||||26
1649694400000|2022-04-11 16:26:40|||||||||21
1649694410000|2022-04-11 16:26:50|||||||||21
1649694430000|2022-04-11 16:27:10|||||||||20
1649694460000|2022-04-11 16:27:40|||||||||20
1649694470000|2022-04-11 16:27:50|||||||||16
1649694510000|2022-04-11 16:28:30|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|500
1649694520000|2022-04-11 16:28:40|||||||||7
1649694530000|2022-04-11 16:28:50|||||||||2
1649694580000|2022-04-11 16:29:40|||||||||66
1649694590000|2022-04-11 16:29:50|||||||||10
1649694610000|2022-04-11 16:30:10|||||||||20
1649694620000|2022-04-11 16:30:20|||||||||12
1649694700000|2022-04-11 16:31:40|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|307
1649694710000|2022-04-11 16:31:50||84.86||84.86||84.86||84.86|187
1649694720000|2022-04-11 16:32:00||84.91||84.91||84.91||84.91|28
1649694730000|2022-04-11 16:32:10|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|216
1649694740000|2022-04-11 16:32:20|||||||||14
1649694770000|2022-04-11 16:32:50|||||||||44
1649694780000|2022-04-11 16:33:00|84.99|84.91|84.99|84.91|84.99|84.91|84.94|84.91|72
1649694800000|2022-04-11 16:33:20|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|33
1649694810000|2022-04-11 16:33:30|||||||||7
1649694820000|2022-04-11 16:33:40|84.99||84.94||84.99||84.94||53
1649694830000|2022-04-11 16:33:50|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|52
1649694840000|2022-04-11 16:34:00|||||||||8
1649694860000|2022-04-11 16:34:20|||||||||250
1649694880000|2022-04-11 16:34:40|||||||||85
1649694890000|2022-04-11 16:34:50|||||||||50
1649694900000|2022-04-11 16:35:00||84.86||84.86||84.86||84.86|0
1649694930000|2022-04-11 16:35:30||84.91||84.91||84.91||84.91|7
1649694940000|2022-04-11 16:35:40|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|14
1649695000000|2022-04-11 16:36:40|||||||||25
1649695010000|2022-04-11 16:36:50|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|58
1649695020000|2022-04-11 16:37:00||84.86||84.86||84.91||84.86|1
1649695030000|2022-04-11 16:37:10||84.91||84.86||84.91||84.86|0
1649695050000|2022-04-11 16:37:30||84.91||84.91||84.91||84.91|0
1649695080000|2022-04-11 16:38:00|||||||||1
1649695090000|2022-04-11 16:38:10|85.04|84.96|85.04|84.91|85.04|84.96|85.04|84.91|5
1649695100000|2022-04-11 16:38:20||84.96||84.96||84.96||84.96|0
1649695110000|2022-04-11 16:38:30|||||||||1
1649695120000|2022-04-11 16:38:40|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|3
1649695130000|2022-04-11 16:38:50|85.04||85.04||85.04||85.04||7
1649695140000|2022-04-11 16:39:00|84.99||84.99||84.99||84.99||0
1649695150000|2022-04-11 16:39:10|85.04||85.04||85.04||85.04||4
1649695170000|2022-04-11 16:39:30|84.99||84.99||84.99||84.99||0
1649695180000|2022-04-11 16:39:40|85.04||85.04||85.04||85.04||0
1649695190000|2022-04-11 16:39:50||84.96||84.91||84.96||84.91|4
1649695200000|2022-04-11 16:40:00|84.99||84.99||84.99||84.99||0
1649695240000|2022-04-11 16:40:40|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|54
1649695250000|2022-04-11 16:40:50|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|73
1649695270000|2022-04-11 16:41:10|||||||||285
1649695300000|2022-04-11 16:41:40||84.86||84.86||84.86||84.86|239
1649695320000|2022-04-11 16:42:00|84.94||84.94||84.94||84.94||0
1649695330000|2022-04-11 16:42:10|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|281
1649695350000|2022-04-11 16:42:30|||||||||221
1649695360000|2022-04-11 16:42:40|84.94||84.94||84.94||84.94||7
1649695370000|2022-04-11 16:42:50||84.86||84.86||84.86||84.86|0
1649695390000|2022-04-11 16:43:10|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|47
1649695410000|2022-04-11 16:43:30|||||||||6
1649695440000|2022-04-11 16:44:00|84.94||84.94||84.94||84.94||4
1649695450000|2022-04-11 16:44:10|84.89||84.89||84.89||84.89||3
1649695460000|2022-04-11 16:44:20|||||||||45
1649695470000|2022-04-11 16:44:30||84.76||84.76||84.76||84.76|101
1649695480000|2022-04-11 16:44:40|84.84||84.84||84.84||84.84||3
1649695520000|2022-04-11 16:45:20||84.71||84.76||84.76||84.71|20
1649695530000|2022-04-11 16:45:30|||||||||45
1649695560000|2022-04-11 16:46:00|84.89||84.89||84.89||84.89||48
1649695570000|2022-04-11 16:46:10||84.81||84.81||84.81||84.81|0
1649695590000|2022-04-11 16:46:30|||||||||33
1649695600000|2022-04-11 16:46:40|||||||||38
1649695620000|2022-04-11 16:47:00|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|61
1649695680000|2022-04-11 16:48:00|||||||||11
1649695690000|2022-04-11 16:48:10||84.71||84.71||84.71||84.71|208
1649695700000|2022-04-11 16:48:20|84.79|84.66|84.79|84.66|84.79|84.66|84.79|84.66|307
1649695720000|2022-04-11 16:48:40|84.74|84.71|84.79|84.71|84.79|84.71|84.74|84.71|170
1649695730000|2022-04-11 16:48:50||84.66||84.66||84.66||84.66|150
1649695740000|2022-04-11 16:49:00||84.71||84.71||84.71||84.71|0
1649695760000|2022-04-11 16:49:20||84.66||84.66||84.66||84.66|100
1649695770000|2022-04-11 16:49:30|84.74||84.79||84.79||84.74||312
1649695780000|2022-04-11 16:49:40|84.74||84.74||84.74||84.74||205
1649695810000|2022-04-11 16:50:10|||||||||105
1649695840000|2022-04-11 16:50:40|84.79|84.71|84.79|84.66|84.79|84.71|84.79|84.66|77
1649695850000|2022-04-11 16:50:50||84.71||84.71||84.71||84.71|0
1649695870000|2022-04-11 16:51:10|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|2
1649695900000|2022-04-11 16:51:40|||||||||31
1649695910000|2022-04-11 16:51:50|84.89||84.84||84.89||84.84||361
1649695940000|2022-04-11 16:52:20|||||||||42
1649695950000|2022-04-11 16:52:30|||||||||1
1649695960000|2022-04-11 16:52:40|||||||||2
1649695970000|2022-04-11 16:52:50|||||||||14
1649695990000|2022-04-11 16:53:10|||||||||14
1649696010000|2022-04-11 16:53:30|||||||||20
1649696030000|2022-04-11 16:53:50|||||||||14
1649696040000|2022-04-11 16:54:00|84.79|84.71|84.79|84.66|84.79|84.71|84.79|84.66|42
1649696050000|2022-04-11 16:54:10|84.74||84.74||84.74||84.74||0
1649696070000|2022-04-11 16:54:30|||||||||14
1649696080000|2022-04-11 16:54:40|||||||||6
1649696090000|2022-04-11 16:54:50|84.79||84.79||84.79||84.79||17
1649696100000|2022-04-11 16:55:00|||||||||39
1649696110000|2022-04-11 16:55:10|84.74|84.61|84.74|84.61|84.74|84.61|84.74|84.61|40
1649696120000|2022-04-11 16:55:20|84.69|84.66|84.69|84.61|84.69|84.66|84.69|84.61|53
1649696130000|2022-04-11 16:55:30|84.74||84.74||84.74||84.74||48
1649696140000|2022-04-11 16:55:40|84.69||84.69||84.69||84.69||47
1649696150000|2022-04-11 16:55:50|84.74||84.69||84.74||84.69||110
1649696160000|2022-04-11 16:56:00|||||||||3
1649696170000|2022-04-11 16:56:10|||||||||4
1649696180000|2022-04-11 16:56:20|84.74||84.69||84.74||84.69||79
1649696190000|2022-04-11 16:56:30||84.56||84.56||84.56||84.56|19
1649696210000|2022-04-11 16:56:50||84.61||84.56||84.61||84.56|23
1649696220000|2022-04-11 16:57:00||84.61||84.61||84.61||84.61|0
1649696230000|2022-04-11 16:57:10|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|7
1649696250000|2022-04-11 16:57:30|||||||||4
1649696260000|2022-04-11 16:57:40|84.69||84.64||84.69||84.64||12
1649696280000|2022-04-11 16:58:00|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|5
1649696300000|2022-04-11 16:58:20||84.56||84.56||84.56||84.56|144
1649696310000|2022-04-11 16:58:30||84.61||84.61||84.61||84.61|0
1649696320000|2022-04-11 16:58:40|||||||||28
1649696350000|2022-04-11 16:59:10|||||||||42
1649696360000|2022-04-11 16:59:20||84.56||84.61||84.61||84.56|173
1649696370000|2022-04-11 16:59:30|||||||||19
1649696400000|2022-04-11 17:00:00|84.74|84.66|84.74|84.61|84.74|84.66|84.69|84.61|40
1649696410000|2022-04-11 17:00:10||84.66||84.61||84.66||84.61|2
1649696420000|2022-04-11 17:00:20|84.69||84.74||84.74||84.69||9
1649696430000|2022-04-11 17:00:30||84.66||84.61||84.66||84.61|1
1649696440000|2022-04-11 17:00:40||84.66||84.61||84.66||84.61|0
1649696450000|2022-04-11 17:00:50||84.66||84.66||84.66||84.66|0
1649696470000|2022-04-11 17:01:10|84.79|84.71|84.84|84.71|84.84|84.71|84.79|84.71|269
1649696490000|2022-04-11 17:01:30||84.76||84.76||84.76||84.71|40
1649696500000|2022-04-11 17:01:40|84.89||84.89||84.89||84.89||0
1649696520000|2022-04-11 17:02:00||84.81||84.81||84.81||84.81|0
1649696540000|2022-04-11 17:02:20|||||||||194
1649696550000|2022-04-11 17:02:30|||||||||43
1649696600000|2022-04-11 17:03:20|||||||||30
1649696610000|2022-04-11 17:03:30|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|55
1649696670000|2022-04-11 17:04:30|||||||||38
1649696680000|2022-04-11 17:04:40|84.79|84.71|84.79|84.66|84.79|84.71|84.79|84.66|356
1649696690000|2022-04-11 17:04:50||84.71||84.66||84.71||84.66|57
1649696700000|2022-04-11 17:05:00|84.74|84.71|84.79|84.71|84.79|84.71|84.74|84.61|252
1649696730000|2022-04-11 17:05:30|||||||||53
1649696740000|2022-04-11 17:05:40|||||||||25
1649696750000|2022-04-11 17:05:50|84.84||84.79||84.84||84.79||9
1649696770000|2022-04-11 17:06:10|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|65
1649696790000|2022-04-11 17:06:30|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.66|221
1649696800000|2022-04-11 17:06:40|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|58
1649696820000|2022-04-11 17:07:00|84.89|84.81|84.89|84.81|84.89|84.81|84.84|84.81|0
1649696830000|2022-04-11 17:07:10|84.84|84.71|84.84|84.71|84.84|84.71|84.84|84.71|100
1649696840000|2022-04-11 17:07:20|84.79|84.76|84.84|84.71|84.84|84.76|84.79|84.66|6
1649696850000|2022-04-11 17:07:30|84.79|84.66|84.79|84.66|84.79|84.66|84.79|84.66|0
1649696870000|2022-04-11 17:07:50||84.71||84.66||84.71||84.66|0
1649696880000|2022-04-11 17:08:00|84.84|84.71|84.84|84.76|84.84|84.76|84.79|84.71|1
1649696890000|2022-04-11 17:08:10||84.71||84.71||84.71||84.71|102
1649696900000|2022-04-11 17:08:20|84.79|84.66|84.79|84.66|84.79|84.66|84.79|84.66|103
1649696910000|2022-04-11 17:08:30||84.71||84.66||84.71||84.66|100
1649696920000|2022-04-11 17:08:40||84.71||84.71||84.71||84.71|15
1649696960000|2022-04-11 17:09:20|84.84|84.76|84.79|84.71|84.84|84.76|84.79|84.71|29
1649696970000|2022-04-11 17:09:30|84.84||84.84||84.84||84.84||0
1649696980000|2022-04-11 17:09:40|84.89|84.76|84.89|84.81|84.89|84.81|84.89|84.76|66
1649696990000|2022-04-11 17:09:50|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|62
1649697020000|2022-04-11 17:10:20|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|13
1649697040000|2022-04-11 17:10:40|84.94|84.86|84.94|84.81|84.94|84.86|84.94|84.81|106
1649697050000|2022-04-11 17:10:50||84.86||84.81||84.86||84.81|46
1649697090000|2022-04-11 17:11:30|84.99|84.86|84.99|84.86|84.99|84.86|84.99|84.86|390
1649697100000|2022-04-11 17:11:40|84.94||84.99||84.99||84.94||6
1649697110000|2022-04-11 17:11:50|84.94||84.94||84.94||84.94||0
1649697120000|2022-04-11 17:12:00|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|2
1649697130000|2022-04-11 17:12:10|85.04||84.99||85.04||84.99||5
1649697140000|2022-04-11 17:12:20|85.04||85.04||85.04||85.04||0
1649697160000|2022-04-11 17:12:40|||||||||9
1649697170000|2022-04-11 17:12:50|84.99||85.04||85.04||84.99||0
1649697210000|2022-04-11 17:13:30|84.99||85.04||85.04||84.99||0
1649697220000|2022-04-11 17:13:40|84.99||84.99||84.99||84.99||9
1649697270000|2022-04-11 17:14:30|||||||||9
1649697280000|2022-04-11 17:14:40|85.04||85.04||85.04||85.04||1
1649697300000|2022-04-11 17:15:00|84.99||84.99||84.99||84.99||0
1649697330000|2022-04-11 17:15:30|85.04||85.04||85.04||85.04||9
1649697360000|2022-04-11 17:16:00|84.99||84.99||84.99||84.99||0
1649697390000|2022-04-11 17:16:30|||||||||9
1649697400000|2022-04-11 17:16:40|||||||||16
1649697420000|2022-04-11 17:17:00|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|24
1649697430000|2022-04-11 17:17:10|||||||||18
1649697440000|2022-04-11 17:17:20|84.89|84.76|84.89|84.81|84.89|84.81|84.89|84.76|182
1649697450000|2022-04-11 17:17:30|84.84|84.76|84.84|84.76|84.84|84.81|84.84|84.76|22
1649697460000|2022-04-11 17:17:40|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|27
1649697470000|2022-04-11 17:17:50|||||||||3
1649697510000|2022-04-11 17:18:30|||||||||12
1649697550000|2022-04-11 17:19:10|||||||||60
1649697560000|2022-04-11 17:19:20|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|16
1649697570000|2022-04-11 17:19:30|||||||||12
1649697630000|2022-04-11 17:20:30|||||||||12
1649697640000|2022-04-11 17:20:40|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|33
1649697700000|2022-04-11 17:21:40|||||||||9
1649697710000|2022-04-11 17:21:50|||||||||6
1649697740000|2022-04-11 17:22:20|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|9
1649697750000|2022-04-11 17:22:30|84.89||84.89||84.89||84.89||16
1649697760000|2022-04-11 17:22:40|||||||||7
1649697780000|2022-04-11 17:23:00||84.81||84.81||84.81||84.81|7
1649697790000|2022-04-11 17:23:10|||||||||1
1649697800000|2022-04-11 17:23:20|||||||||7
1649697820000|2022-04-11 17:23:40|||||||||7
1649697830000|2022-04-11 17:23:50|84.84|84.76|84.84|84.71|84.84|84.76|84.84|84.71|18
1649697840000|2022-04-11 17:24:00||84.76||84.76||84.76||84.76|0
1649697860000|2022-04-11 17:24:20|||||||||7
1649697870000|2022-04-11 17:24:30|||||||||1
1649697890000|2022-04-11 17:24:50|||||||||3
1649697900000|2022-04-11 17:25:00|||||||||3
1649697910000|2022-04-11 17:25:10|||||||||3
1649697920000|2022-04-11 17:25:20|||||||||3
1649697930000|2022-04-11 17:25:30|84.89||84.89||84.89||84.89||31
1649697940000|2022-04-11 17:25:40|84.84||84.89||84.89||84.84||3
1649697950000|2022-04-11 17:25:50|84.84||84.89||84.89||84.84||3
1649697960000|2022-04-11 17:26:00|||||||||3
1649697970000|2022-04-11 17:26:10|84.84||84.84||84.89||84.84||3
1649697980000|2022-04-11 17:26:20|84.89||84.84||84.89||84.84||33
1649698040000|2022-04-11 17:27:20||84.71||84.76||84.76||84.71|5
1649698090000|2022-04-11 17:28:10|84.89||84.89||84.89||84.89||3
1649698100000|2022-04-11 17:28:20|84.94|84.81|84.94|84.81|84.94|84.81|84.94|84.81|10
1649698110000|2022-04-11 17:28:30|84.89||84.89||84.89||84.89||0
1649698130000|2022-04-11 17:28:50|84.94||84.94||84.94||84.94||0
1649698140000|2022-04-11 17:29:00|84.89||84.89||84.94||84.89||0
1649698160000|2022-04-11 17:29:20|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|140
1649698170000|2022-04-11 17:29:30|||||||||1
1649698190000|2022-04-11 17:29:50|84.99||84.99||84.99||84.99||6
1649698210000|2022-04-11 17:30:10||84.91||84.91||84.91||84.91|17
1649698220000|2022-04-11 17:30:20|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|27
1649698250000|2022-04-11 17:30:50|85.09||85.09||85.09||85.09||1
1649698260000|2022-04-11 17:31:00|85.04||85.09||85.09||85.04||0
1649698270000|2022-04-11 17:31:10|||||||||7
1649698320000|2022-04-11 17:32:00||85.01||85.01||85.01||85.01|8
1649698350000|2022-04-11 17:32:30|85.04|84.96|85.04|84.91|85.04|84.96|85.04|84.91|70
1649698370000|2022-04-11 17:32:50||84.96||84.96||84.96||84.91|0
1649698390000|2022-04-11 17:33:10|85.09|85.01|85.04|84.96|85.09|85.01|85.04|84.96|14
1649698400000|2022-04-11 17:33:20|||||||||2
1649698410000|2022-04-11 17:33:30||84.91||84.91||84.91||84.91|0
1649698430000|2022-04-11 17:33:50||84.96||84.96||84.96||84.96|0
1649698440000|2022-04-11 17:34:00|||||||||1
1649698450000|2022-04-11 17:34:10|||||||||1
1649698490000|2022-04-11 17:34:50|85.09|85.01|85.14|85.01|85.14|85.01|85.09|85.01|79
1649698500000|2022-04-11 17:35:00|85.09|85.06|85.09|85.01|85.09|85.06|85.09|85.01|58
1649698520000|2022-04-11 17:35:20|85.14|85.06|85.14|85.01|85.14|85.06|85.14|85.01|2
1649698530000|2022-04-11 17:35:30|85.09||85.09||85.09||85.09||0
1649698550000|2022-04-11 17:35:50|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|9
1649698560000|2022-04-11 17:36:00|85.09|85.01|85.04|84.96|85.09|85.01|85.04|84.96|9
1649698610000|2022-04-11 17:36:50||84.91||84.91||84.91||84.91|19
1649698620000|2022-04-11 17:37:00||84.96||84.96||84.96||84.96|1
1649698790000|2022-04-11 17:39:50|85.09||85.09||85.09||85.09||18
1649698820000|2022-04-11 17:40:20||85.01||85.01||85.01||85.01|0
1649698860000|2022-04-11 17:41:00|85.14||85.14||85.14||85.14||6
1649698880000|2022-04-11 17:41:20||85.06||85.06||85.06||85.06|0
1649698890000|2022-04-11 17:41:30|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|7
1649698910000|2022-04-11 17:41:50||84.96||84.96||84.96||84.96|0
1649698940000|2022-04-11 17:42:20||85.01||85.01||85.01||85.01|0
1649698950000|2022-04-11 17:42:30||84.96||84.96||84.96||84.96|1
1649698960000|2022-04-11 17:42:40||85.01||85.01||85.01||85.01|0
1649699050000|2022-04-11 17:44:10||84.96||84.96||84.96||84.96|4
1649699070000|2022-04-11 17:44:30||85.01||85.01||85.01||85.01|0
1649699080000|2022-04-11 17:44:40||84.96||84.96||84.96||84.96|1
1649699100000|2022-04-11 17:45:00|85.04||85.04||85.09||85.04||1
1649699110000|2022-04-11 17:45:10|85.09||85.09||85.09||85.09||0
1649699120000|2022-04-11 17:45:20||85.01||85.01||85.01||85.01|0
1649699180000|2022-04-11 17:46:20|85.04|84.96|85.09|84.96|85.09|84.96|85.04|84.96|0
1649699190000|2022-04-11 17:46:30|85.04||85.04||85.04||85.04||0
1649699200000|2022-04-11 17:46:40|85.09||85.09||85.09||85.09||0
1649699230000|2022-04-11 17:47:10||85.01||85.01||85.01||85.01|0
1649699270000|2022-04-11 17:47:50||84.96||84.96||84.96||84.96|0
1649699290000|2022-04-11 17:48:10||85.01||85.01||85.01||85.01|0
1649699320000|2022-04-11 17:48:40|85.14||85.14||85.14||85.14||4
1649699340000|2022-04-11 17:49:00||85.06||85.01||85.06||85.01|1
1649699350000|2022-04-11 17:49:10|85.09||85.14||85.14||85.09||0
1649699360000|2022-04-11 17:49:20|85.09||85.09||85.09||85.09||0
1649699370000|2022-04-11 17:49:30|85.04|84.96|85.09|84.96|85.09|84.96|85.04|84.96|6
1649699380000|2022-04-11 17:49:40|85.04||85.09||85.09||85.04||149
1649699390000|2022-04-11 17:49:50|85.04||85.09||85.09||85.04||0
1649699400000|2022-04-11 17:50:00|85.04||85.04||85.04||85.04||0
1649699430000|2022-04-11 17:50:30|84.99|84.91|84.99|84.91|85.04|84.91|84.99|84.91|50
1649699490000|2022-04-11 17:51:30|||||||||13
1649699520000|2022-04-11 17:52:00|||||||||7
1649699580000|2022-04-11 17:53:00|85.04|84.96|85.09|84.96|85.09|84.96|85.04|84.96|41
1649699610000|2022-04-11 17:53:30|85.04||85.09||85.09||85.04||28
1649699630000|2022-04-11 17:53:50|85.04||85.04||85.04||85.04||0
1649699750000|2022-04-11 17:55:50|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|10
1649699770000|2022-04-11 17:56:10|84.94|84.81|84.94|84.81|84.94|84.81|84.89|84.81|568
1649699780000|2022-04-11 17:56:20|84.99|84.86|84.99|84.86|84.99|84.86|84.99|84.86|24
1649699790000|2022-04-11 17:56:30|||||||||32
1649699800000|2022-04-11 17:56:40|||||||||12
1649699810000|2022-04-11 17:56:50||84.91||84.91||84.91||84.91|0
1649699830000|2022-04-11 17:57:10|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|2
1649699880000|2022-04-11 17:58:00|84.99||84.99||84.99||84.99||3
1649699900000|2022-04-11 17:58:20|84.94|84.91|84.94|84.81|84.94|84.91|84.94|84.81|51
1649699910000|2022-04-11 17:58:30|84.99|84.86|84.99|84.86|84.99|84.86|84.99|84.86|0
1649699930000|2022-04-11 17:58:50||84.91||84.91||84.91||84.86|0
1649700060000|2022-04-11 18:01:00|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.81|46
1649700070000|2022-04-11 18:01:10||84.81||84.81||84.81||84.81|0
1649700080000|2022-04-11 18:01:20||84.86||84.86||84.86||84.86|0
1649700180000|2022-04-11 18:03:00|84.89|84.81|84.89|84.76|84.89|84.81|84.89|84.76|9
1649700190000|2022-04-11 18:03:10||84.81||84.81||84.81||84.81|0
1649700200000|2022-04-11 18:03:20||84.76||84.76||84.81||84.76|0
1649700210000|2022-04-11 18:03:30||84.81||84.76||84.81||84.76|12
1649700220000|2022-04-11 18:03:40||84.81||84.81||84.81||84.81|0
1649700240000|2022-04-11 18:04:00|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|6
1649700260000|2022-04-11 18:04:20||84.81||84.81||84.81||84.81|25
1649700280000|2022-04-11 18:04:40||84.86||84.86||84.86||84.81|0
1649700310000|2022-04-11 18:05:10|84.89|84.81|84.94|84.81|84.94|84.81|84.89|84.81|7
1649700370000|2022-04-11 18:06:10||84.86||84.81||84.86||84.81|0
1649700380000|2022-04-11 18:06:20||84.86||84.86||84.86||84.86|0
1649700400000|2022-04-11 18:06:40|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|2
1649700440000|2022-04-11 18:07:20|85.04||85.04||85.04||85.04||1
1649700450000|2022-04-11 18:07:30||84.96||84.91||84.96||84.91|1
1649700460000|2022-04-11 18:07:40|84.99||84.99||84.99||84.99||0
1649700470000|2022-04-11 18:07:50|85.04||85.04||85.04||85.04||0
1649700480000|2022-04-11 18:08:00||84.96||84.96||84.96||84.96|0
1649700600000|2022-04-11 18:10:00|84.99|84.91|85.04|84.91|85.04|84.91|84.99|84.91|9
1649700610000|2022-04-11 18:10:10||84.96||84.96||84.96||84.96|0
1649700620000|2022-04-11 18:10:20|84.99|84.86|84.99|84.86|84.99|84.86|84.99|84.86|156
1649700680000|2022-04-11 18:11:20||84.91||84.91||84.91||84.91|0
1649700700000|2022-04-11 18:11:40|84.94|84.81|84.94|84.81|84.94|84.81|84.94|84.81|38
1649700720000|2022-04-11 18:12:00||84.86||84.81||84.86||84.81|0
1649700740000|2022-04-11 18:12:20||84.86||84.81||84.86||84.81|0
1649700780000|2022-04-11 18:13:00|84.89||84.89||84.89||84.89||0
1649700800000|2022-04-11 18:13:20|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|11
1649700810000|2022-04-11 18:13:30|84.89|84.81|84.84|84.76|84.89|84.81|84.84|84.76|3
1649700860000|2022-04-11 18:14:20|84.79|84.71|84.84|84.71|84.84|84.71|84.79|84.71|17
1649700880000|2022-04-11 18:14:40||84.76||84.76||84.76||84.76|0
1649700900000|2022-04-11 18:15:00||84.71||84.71||84.71||84.71|4
1649700910000|2022-04-11 18:15:10|84.79||84.79||84.79||84.79||0
1649700930000|2022-04-11 18:15:30||84.66||84.66||84.71||84.66|88
1649700950000|2022-04-11 18:15:50||84.71||84.71||84.71||84.71|0
1649701060000|2022-04-11 18:17:40|84.84||84.84||84.84||84.84||6
1649701170000|2022-04-11 18:19:30|84.79|84.76|84.84|84.76|84.84|84.76|84.79|84.76|47
1649701210000|2022-04-11 18:20:10|84.89||84.89||84.89||84.89||12
1649701240000|2022-04-11 18:20:40||84.81||84.81||84.81||84.81|1
1649701260000|2022-04-11 18:21:00|||||||||1
1649701270000|2022-04-11 18:21:10||84.76||84.76||84.76||84.76|27
1649701310000|2022-04-11 18:21:50|84.84|84.81|84.84|84.76|84.84|84.81|84.84|84.76|1
1649701360000|2022-04-11 18:22:40|84.89||84.89||84.89||84.89||1
1649701390000|2022-04-11 18:23:10||84.81||84.76||84.81||84.76|0
1649701520000|2022-04-11 18:25:20||84.81||84.81||84.81||84.81|0
1649701540000|2022-04-11 18:25:40|||||||||17
1649701550000|2022-04-11 18:25:50|84.94||84.94||84.94||84.94||0
1649701570000|2022-04-11 18:26:10|84.89||84.89||84.89||84.89||0
1649701620000|2022-04-11 18:27:00|||||||||4
1649701680000|2022-04-11 18:28:00|84.94||84.94||84.94||84.94||8
1649701700000|2022-04-11 18:28:20||84.86||84.81||84.86||84.81|2
1649701710000|2022-04-11 18:28:30|84.89|84.86|84.94|84.81|84.94|84.86|84.89|84.81|17
1649701720000|2022-04-11 18:28:40|84.89||84.89||84.89||84.89||0
1649701740000|2022-04-11 18:29:00|84.94||84.94||84.94||84.94||37
1649701760000|2022-04-11 18:29:20||84.86||84.86||84.86||84.86|6
1649701800000|2022-04-11 18:30:00|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|11
1649701820000|2022-04-11 18:30:20||84.76||84.76||84.76||84.76|57
1649701830000|2022-04-11 18:30:30|84.84||84.89||84.89||84.84||24
1649701840000|2022-04-11 18:30:40|84.84|84.81|84.89|84.81|84.89|84.81|84.84|84.81|8
1649701860000|2022-04-11 18:31:00|84.84|84.71|84.84|84.71|84.84|84.71|84.84|84.71|20
1649701870000|2022-04-11 18:31:10|84.89|84.76|84.89|84.76|84.89|84.76|84.89|84.76|5
1649701900000|2022-04-11 18:31:40||84.81||84.76||84.81||84.76|0
1649701910000|2022-04-11 18:31:50||84.81||84.81||84.81||84.81|0
1649701920000|2022-04-11 18:32:00|||||||||2
1649701990000|2022-04-11 18:33:10|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|137
1649702000000|2022-04-11 18:33:20|84.89|84.81|84.94|84.81|84.94|84.81|84.89|84.81|101
1649702010000|2022-04-11 18:33:30||84.86||84.81||84.86||84.81|0
1649702020000|2022-04-11 18:33:40|84.89|84.86|84.89|84.81|84.89|84.86|84.89|84.81|0
1649702030000|2022-04-11 18:33:50|84.94||84.94||84.94||84.94||101
1649702040000|2022-04-11 18:34:00||84.86||84.86||84.86||84.81|0
1649702050000|2022-04-11 18:34:10||84.81||84.81||84.81||84.81|0
1649702060000|2022-04-11 18:34:20||84.86||84.86||84.86||84.86|0
1649702080000|2022-04-11 18:34:40|||||||||8
1649702090000|2022-04-11 18:34:50|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|51
1649702100000|2022-04-11 18:35:00||84.86||84.86||84.86||84.86|15
1649702120000|2022-04-11 18:35:20|84.94||84.94||84.94||84.94||0
1649702190000|2022-04-11 18:36:30|||||||||5
1649702270000|2022-04-11 18:37:50|84.99||84.99||84.99||84.99||21
1649702310000|2022-04-11 18:38:30|||||||||115
1649702320000|2022-04-11 18:38:40|84.94||84.99||84.99||84.94||0
1649702340000|2022-04-11 18:39:00||84.91||84.91||84.91||84.91|0
1649702390000|2022-04-11 18:39:50|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|61
1649702400000|2022-04-11 18:40:00||84.91||84.91||84.91||84.91|17
1649702410000|2022-04-11 18:40:10||84.96||84.91||84.96||84.91|0
1649702420000|2022-04-11 18:40:20||84.96||84.96||84.96||84.96|0
1649702430000|2022-04-11 18:40:30||84.91||84.91||84.96||84.91|0
1649702440000|2022-04-11 18:40:40||84.96||84.96||84.96||84.96|0
1649702450000|2022-04-11 18:40:50|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|3
1649702480000|2022-04-11 18:41:20||84.86||84.86||84.86||84.86|0
1649702510000|2022-04-11 18:41:50||84.91||84.91||84.91||84.91|0
1649702630000|2022-04-11 18:43:50||84.86||84.86||84.86||84.86|5
1649702650000|2022-04-11 18:44:10||84.91||84.91||84.91||84.91|0
1649702690000|2022-04-11 18:44:50|85.04||85.04||85.04||85.04||11
1649702770000|2022-04-11 18:46:10||84.96||84.96||84.96||84.96|99
1649702800000|2022-04-11 18:46:40||84.91||84.96||84.96||84.91|68
1649702810000|2022-04-11 18:46:50|85.09||85.09||85.09||85.09||87
1649702820000|2022-04-11 18:47:00||85.01||85.01||85.01||85.01|126
1649702830000|2022-04-11 18:47:10||84.96||85.01||85.01||84.96|124
1649702890000|2022-04-11 18:48:10|||||||||32
1649702910000|2022-04-11 18:48:30|85.14||85.14||85.14||85.14||37
1649702950000|2022-04-11 18:49:10||85.06||85.06||85.06||85.06|51
1649702990000|2022-04-11 18:49:50|||||||||26
1649703000000|2022-04-11 18:50:00|85.19|85.11|85.19|85.06|85.19|85.11|85.19|85.06|87
1649703030000|2022-04-11 18:50:30|85.14||85.19||85.19||85.14||5
1649703050000|2022-04-11 18:50:50||85.11||85.11||85.11||85.11|0
1649703080000|2022-04-11 18:51:20|85.24|85.06|85.19|85.11|85.24|85.11|85.19|85.06|49
1649703100000|2022-04-11 18:51:40|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|1
1649703110000|2022-04-11 18:51:50|85.19||85.14||85.19||85.14||31
1649703120000|2022-04-11 18:52:00|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|4
1649703160000|2022-04-11 18:52:40|||||||||7
1649703240000|2022-04-11 18:54:00|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|39
1649703250000|2022-04-11 18:54:10|||||||||16
1649703270000|2022-04-11 18:54:30|||||||||4
1649703300000|2022-04-11 18:55:00|85.19||85.19||85.19||85.19||4
1649703310000|2022-04-11 18:55:10||85.11||85.11||85.11||85.11|0
1649703370000|2022-04-11 18:56:10|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|6
1649703520000|2022-04-11 18:58:40|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|10
1649703570000|2022-04-11 18:59:30|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|71
1649703580000|2022-04-11 18:59:40|||||||||3
1649703600000|2022-04-11 19:00:00|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|29
1649703640000|2022-04-11 19:00:40|||||||||8
1649703670000|2022-04-11 19:01:10|85.19|85.06|85.19|85.06|85.19|85.06|85.19|85.06|120
1649703700000|2022-04-11 19:01:40||85.11||85.11||85.11||85.11|30
1649703720000|2022-04-11 19:02:00|85.24||85.19||85.24||85.19||11
1649703770000|2022-04-11 19:02:50|||||||||3
1649703850000|2022-04-11 19:04:10|85.14|85.06|85.19|85.06|85.19|85.06|85.14|85.06|21
1649703870000|2022-04-11 19:04:30||85.11||85.06||85.11||85.06|1
1649703880000|2022-04-11 19:04:40|85.14||85.14||85.14||85.14||0
1649703960000|2022-04-11 19:06:00|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|132
1649704000000|2022-04-11 19:06:40|85.14||85.14||85.14||85.14||17
1649704010000|2022-04-11 19:06:50||85.06||85.06||85.06||85.06|0
1649704050000|2022-04-11 19:07:30|85.19||85.19||85.19||85.19||0
1649704060000|2022-04-11 19:07:40|85.14|85.01|85.09|85.01|85.14|85.01|85.09|85.01|64
1649704080000|2022-04-11 19:08:00|85.14|85.06|85.09|85.01|85.14|85.06|85.09|85.01|53
1649704110000|2022-04-11 19:08:30|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|34
1649704120000|2022-04-11 19:08:40|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|4
1649704200000|2022-04-11 19:10:00|85.14|85.06|85.19|85.06|85.19|85.06|85.14|85.06|62
1649704210000|2022-04-11 19:10:10|84.99|84.91|84.99|84.86|84.99|84.91|84.99|84.86|415
1649704220000|2022-04-11 19:10:20|84.94||84.99||84.99||84.94||6
1649704230000|2022-04-11 19:10:30|84.94||84.99||84.99||84.94||253
1649704240000|2022-04-11 19:10:40||84.91||84.86||84.91||84.86|95
1649704250000|2022-04-11 19:10:50|84.94||84.99||84.99||84.94||2
1649704300000|2022-04-11 19:11:40||84.91||84.91||84.91||84.91|0
1649704340000|2022-04-11 19:12:20|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|53
1649704360000|2022-04-11 19:12:40|85.09||85.09||85.09||85.09||4
1649704400000|2022-04-11 19:13:20|85.04|85.01|85.04|84.96|85.04|85.01|85.04|84.96|77
1649704490000|2022-04-11 19:14:50|||||||||5
1649704500000|2022-04-11 19:15:00|85.09||85.09||85.09||85.09||5
1649704510000|2022-04-11 19:15:10|85.04|84.91|84.99|84.91|85.04|84.91|84.99|84.91|16
1649704540000|2022-04-11 19:15:40||84.86||84.86||84.86||84.86|0
1649704560000|2022-04-11 19:16:00|84.94||84.94||84.94||84.94||0
1649704570000|2022-04-11 19:16:10|84.99||84.99||84.99||84.99||2
1649704580000|2022-04-11 19:16:20||84.91||84.91||84.91||84.91|0
1649704600000|2022-04-11 19:16:40|||||||||1
1649704670000|2022-04-11 19:17:50|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|12
1649704730000|2022-04-11 19:18:50|84.99|84.86|84.99|84.86|84.99|84.86|84.99|84.86|45
1649704740000|2022-04-11 19:19:00|84.94|84.91|84.99|84.91|84.99|84.91|84.94|84.91|0
1649704760000|2022-04-11 19:19:20||84.86||84.86||84.86||84.86|10
1649704840000|2022-04-11 19:20:40||84.91||84.86||84.91||84.86|0
1649704860000|2022-04-11 19:21:00|84.94||84.94||84.94||84.94||0
1649704890000|2022-04-11 19:21:30|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|4
1649704910000|2022-04-11 19:21:50|85.04||85.04||85.04||85.04||0
1649704930000|2022-04-11 19:22:10||84.96||84.96||84.96||84.96|3
1649704940000|2022-04-11 19:22:20|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|1
1649704970000|2022-04-11 19:22:50|85.04||85.04||85.04||85.04||3
1649704980000|2022-04-11 19:23:00||84.96||84.91||84.96||84.91|2
1649704990000|2022-04-11 19:23:10|84.99||85.04||85.04||84.99||0
1649705000000|2022-04-11 19:23:20||84.96||84.96||84.96||84.96|0
1649705010000|2022-04-11 19:23:30||84.91||84.91||84.91||84.91|0
1649705020000|2022-04-11 19:23:40|84.99||85.04||85.04||84.99||3
1649705030000|2022-04-11 19:23:50||84.96||84.96||84.96||84.96|0
1649705050000|2022-04-11 19:24:10|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|5
1649705110000|2022-04-11 19:25:10|||||||||3
1649705120000|2022-04-11 19:25:20|85.04||85.04||85.04||85.04||2
1649705130000|2022-04-11 19:25:30|84.99||85.04||85.04||84.99||0
1649705140000|2022-04-11 19:25:40|84.99||85.04||85.04||84.99||104
1649705150000|2022-04-11 19:25:50|84.99||84.99||84.99||84.99||90
1649705160000|2022-04-11 19:26:00|||||||||61
1649705170000|2022-04-11 19:26:10|||||||||11
1649705180000|2022-04-11 19:26:20|85.04||85.04||85.04||85.04||11
1649705190000|2022-04-11 19:26:30|84.99||84.99||85.04||84.99||3
1649705240000|2022-04-11 19:27:20|||||||||11
1649705260000|2022-04-11 19:27:40|||||||||3
1649705290000|2022-04-11 19:28:10|||||||||48
1649705300000|2022-04-11 19:28:20|||||||||207
1649705310000|2022-04-11 19:28:30|84.89|84.76|84.89|84.76|84.89|84.76|84.89|84.76|95
1649705320000|2022-04-11 19:28:40|84.84||84.84||84.84||84.84||0
1649705410000|2022-04-11 19:30:10|||||||||29
1649705470000|2022-04-11 19:31:10|84.89||84.89||84.89||84.89||23
1649705500000|2022-04-11 19:31:40|84.84||84.84||84.84||84.84||0
1649705520000|2022-04-11 19:32:00|||||||||2
1649705540000|2022-04-11 19:32:20|84.79|84.71|84.79|84.66|84.79|84.71|84.79|84.66|50
1649705550000|2022-04-11 19:32:30|84.74|84.61|84.74|84.61|84.74|84.61|84.74|84.61|1
1649705560000|2022-04-11 19:32:40||84.66||84.66||84.66||84.66|0
1649705580000|2022-04-11 19:33:00|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|14
1649705610000|2022-04-11 19:33:30|84.74||84.74||84.74||84.74||3
1649705620000|2022-04-11 19:33:40|84.79|84.66|84.79|84.66|84.79|84.66|84.79|84.66|4
1649705630000|2022-04-11 19:33:50|84.74||84.74||84.74||84.74||0
1649705730000|2022-04-11 19:35:30|84.79||84.74||84.79||84.74||3
1649705740000|2022-04-11 19:35:40|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|2
1649705760000|2022-04-11 19:36:00|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|4
1649705790000|2022-04-11 19:36:30|||||||||4
1649705830000|2022-04-11 19:37:10||84.61||84.61||84.61||84.61|3
1649705840000|2022-04-11 19:37:20||84.66||84.66||84.66||84.66|0
1649705880000|2022-04-11 19:38:00||84.61||84.61||84.61||84.61|0
1649705920000|2022-04-11 19:38:40||84.66||84.61||84.66||84.61|3
1649705940000|2022-04-11 19:39:00||84.66||84.66||84.66||84.66|0
1649705950000|2022-04-11 19:39:10|84.79||84.79||84.79||84.79||2
1649705960000|2022-04-11 19:39:20||84.71||84.71||84.71||84.71|0
1649705970000|2022-04-11 19:39:30|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|5
1649706020000|2022-04-11 19:40:20|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|5
1649706040000|2022-04-11 19:40:40|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|52
1649706050000|2022-04-11 19:40:50|84.79||84.74||84.79||84.74||34
1649706060000|2022-04-11 19:41:00||84.61||84.61||84.61||84.61|0
1649706070000|2022-04-11 19:41:10||84.66||84.61||84.66||84.61|0
1649706080000|2022-04-11 19:41:20|84.69||84.69||84.69||84.69||0
1649706090000|2022-04-11 19:41:30|84.74|84.66|84.74|84.61|84.74|84.66|84.74|84.61|2
1649706100000|2022-04-11 19:41:40||84.66||84.66||84.66||84.66|0
1649706150000|2022-04-11 19:42:30||84.61||84.61||84.61||84.61|24
1649706160000|2022-04-11 19:42:40|84.69||84.69||84.69||84.69||0
1649706180000|2022-04-11 19:43:00|||||||||47
1649706190000|2022-04-11 19:43:10|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|21
1649706220000|2022-04-11 19:43:40|||||||||10
1649706260000|2022-04-11 19:44:20||84.51||84.56||84.56||84.51|62
1649706270000|2022-04-11 19:44:30||84.51||84.51||84.51||84.51|0
1649706280000|2022-04-11 19:44:40||84.56||84.56||84.56||84.56|0
1649706320000|2022-04-11 19:45:20|84.69||84.69||84.69||84.69||9
1649706330000|2022-04-11 19:45:30|84.64||84.64||84.64||84.64||0
1649706340000|2022-04-11 19:45:40|||||||||3
1649706360000|2022-04-11 19:46:00|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|102
1649706370000|2022-04-11 19:46:10|84.64||84.64||84.64||84.64||0
1649706380000|2022-04-11 19:46:20|84.59||84.59||84.64||84.59||0
1649706450000|2022-04-11 19:47:30|84.64||84.64||84.64||84.64||5
1649706460000|2022-04-11 19:47:40|84.59||84.59||84.59||84.59||1
1649706470000|2022-04-11 19:47:50|84.64||84.64||84.64||84.64||0
1649706490000|2022-04-11 19:48:10|84.69|84.56|84.64|84.56|84.69|84.56|84.64|84.56|2
1649706500000|2022-04-11 19:48:20|||||||||3
1649706510000|2022-04-11 19:48:30|84.69|84.51|84.59|84.51|84.69|84.51|84.59|84.51|49
1649706560000|2022-04-11 19:49:20|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|36
1649706570000|2022-04-11 19:49:30|||||||||20
1649706590000|2022-04-11 19:49:50|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|6
1649706600000|2022-04-11 19:50:00|84.64||84.64||84.64||84.64||60
1649706620000|2022-04-11 19:50:20|84.59|84.56|84.59|84.51|84.59|84.56|84.59|84.51|35
1649706650000|2022-04-11 19:50:50|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|32
1649706660000|2022-04-11 19:51:00|||||||||2
1649706670000|2022-04-11 19:51:10|||||||||7
1649706680000|2022-04-11 19:51:20|||||||||13
1649706690000|2022-04-11 19:51:30|||||||||22
1649706700000|2022-04-11 19:51:40||84.41||84.46||84.46||84.41|4
1649706710000|2022-04-11 19:51:50||84.41||84.41||84.41||84.41|13
1649706720000|2022-04-11 19:52:00|84.49||84.49||84.49||84.49||7
1649706730000|2022-04-11 19:52:10|||||||||15
1649706740000|2022-04-11 19:52:20|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|22
1649706750000|2022-04-11 19:52:30||84.31||84.31||84.31||84.31|44
1649706760000|2022-04-11 19:52:40|||||||||5
1649706770000|2022-04-11 19:52:50||84.36||84.36||84.36||84.36|12
1649706780000|2022-04-11 19:53:00|||||||||12
1649706790000|2022-04-11 19:53:10||84.31||84.31||84.31||84.31|67
1649706800000|2022-04-11 19:53:20|84.49|84.36|84.49|84.36|84.49|84.36|84.49|84.36|59
1649706810000|2022-04-11 19:53:30|84.44||84.44||84.49||84.44||11
1649706820000|2022-04-11 19:53:40|||||||||11
1649706830000|2022-04-11 19:53:50|||||||||12
1649706840000|2022-04-11 19:54:00|||||||||32
1649706850000|2022-04-11 19:54:10|||||||||20
1649706860000|2022-04-11 19:54:20|||||||||23
1649706870000|2022-04-11 19:54:30|||||||||6
1649706880000|2022-04-11 19:54:40||84.31||84.31||84.31||84.31|25
1649706890000|2022-04-11 19:54:50||84.36||84.36||84.36||84.36|8
1649706900000|2022-04-11 19:55:00||84.31||84.31||84.31||84.31|13
1649706910000|2022-04-11 19:55:10|84.39|84.36|84.39|84.26|84.44|84.36|84.34|84.26|21
1649706920000|2022-04-11 19:55:20||84.31||84.26||84.31||84.26|7
1649706930000|2022-04-11 19:55:30|84.34|84.31|84.39|84.26|84.39|84.31|84.34|84.26|24
1649706940000|2022-04-11 19:55:40|84.34||84.34||84.34||84.34||8
1649706950000|2022-04-11 19:55:50|84.39|84.21|84.39|84.21|84.39|84.21|84.34|84.21|77
1649706960000|2022-04-11 19:56:00|84.34|84.26|84.39|84.26|84.39|84.26|84.34|84.26|6
1649706970000|2022-04-11 19:56:10|||||||||12
1649706980000|2022-04-11 19:56:20||84.31||84.26||84.31||84.26|11
1649706990000|2022-04-11 19:56:30|||||||||73
1649707000000|2022-04-11 19:56:40|||||||||11
1649707010000|2022-04-11 19:56:50|84.44|84.31|84.49|84.36|84.49|84.36|84.44|84.31|28
1649707020000|2022-04-11 19:57:00|84.44|84.31|84.39|84.31|84.44|84.31|84.39|84.31|21
1649707030000|2022-04-11 19:57:10||84.26||84.26||84.26||84.26|74
1649707040000|2022-04-11 19:57:20|84.34|84.31|84.39|84.31|84.39|84.31|84.34|84.31|50
1649707050000|2022-04-11 19:57:30||84.26||84.26||84.31||84.26|18
1649707060000|2022-04-11 19:57:40|||||||||6
1649707070000|2022-04-11 19:57:50|||||||||11
1649707080000|2022-04-11 19:58:00|||||||||11
1649707090000|2022-04-11 19:58:10|84.34|84.31|84.39|84.26|84.39|84.31|84.34|84.26|72
1649707100000|2022-04-11 19:58:20|||||||||10
1649707110000|2022-04-11 19:58:30|84.34||84.39||84.39||84.34||67
1649707120000|2022-04-11 19:58:40|||||||||13
1649707130000|2022-04-11 19:58:50|||||||||8
1649707140000|2022-04-11 19:59:00||84.31||84.26||84.31||84.26|27
1649707150000|2022-04-11 19:59:10|||||||||11
1649707160000|2022-04-11 19:59:20|84.44|84.31|84.39|84.26|84.44|84.36|84.34|84.26|160
1649707170000|2022-04-11 19:59:30|84.44|84.31|84.54|84.41|84.54|84.41|84.44|84.31|50
1649707180000|2022-04-11 19:59:40|84.49|84.46|84.59|84.46|84.59|84.51|84.49|84.46|40
1649707190000|2022-04-11 19:59:50|84.54|84.41|84.54|84.36|84.54|84.46|84.54|84.36|30
1649743200000|2022-04-12 06:00:00|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|230
1649743210000|2022-04-12 06:00:10|||||||||93
1649743220000|2022-04-12 06:00:20|||||||||16
1649743230000|2022-04-12 06:00:30|84.49|84.36|84.54|84.41|84.54|84.41|84.49|84.36|23
1649743240000|2022-04-12 06:00:40|84.59||84.59||84.59||84.59||66
1649743250000|2022-04-12 06:00:50|84.64|84.46|84.74|84.56|84.74|84.56|84.64|84.46|110
1649743270000|2022-04-12 06:01:10|84.69|84.46|84.44|84.36|84.69|84.46|84.44|84.36|154
1649743280000|2022-04-12 06:01:20|84.49|84.41|84.44|84.36|84.49|84.41|84.44|84.36|12
1649743290000|2022-04-12 06:01:30|84.49||84.44||84.59||84.44||44
1649743300000|2022-04-12 06:01:40|84.49||84.49||84.49||84.44||13
1649743310000|2022-04-12 06:01:50|84.44||84.44||84.44||84.44||0
1649743340000|2022-04-12 06:02:20|84.34|84.21|84.29|84.21|84.34|84.21|84.29|84.21|132
1649743350000|2022-04-12 06:02:30|84.34||84.29||84.34||84.29||13
1649743360000|2022-04-12 06:02:40|84.34||84.29||84.34||84.29||0
1649743370000|2022-04-12 06:02:50|||||||||1
1649743380000|2022-04-12 06:03:00|84.34||84.34||84.34||84.34||3
1649743390000|2022-04-12 06:03:10|84.29||84.29||84.29||84.29||0
1649743400000|2022-04-12 06:03:20|84.34|84.16|84.29|84.16|84.34|84.16|84.29|84.16|1
1649743420000|2022-04-12 06:03:40|84.24|84.11|84.29|84.11|84.29|84.11|84.24|84.11|0
1649743430000|2022-04-12 06:03:50|84.34|84.16|84.29|84.16|84.34|84.16|84.29|84.16|0
1649743450000|2022-04-12 06:04:10||84.21||84.21||84.21||84.21|4
1649743460000|2022-04-12 06:04:20|84.34|84.26|84.39|84.26|84.39|84.26|84.34|84.26|112
1649743470000|2022-04-12 06:04:30|84.44|84.31|84.39|84.26|84.44|84.31|84.39|84.26|250
1649743480000|2022-04-12 06:04:40|84.34|84.31|84.34|84.26|84.34|84.31|84.34|84.26|11
1649743490000|2022-04-12 06:04:50|84.29|84.21|84.34|84.21|84.34|84.21|84.29|84.21|101
1649743500000|2022-04-12 06:05:00|84.29||84.29||84.29||84.29||0
1649743510000|2022-04-12 06:05:10|84.34|84.16|84.34|84.26|84.34|84.26|84.34|84.16|10
1649743520000|2022-04-12 06:05:20|||||||||1
1649743530000|2022-04-12 06:05:30|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|145
1649743540000|2022-04-12 06:05:40|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|2
1649743550000|2022-04-12 06:05:50|84.39|84.31|84.44|84.31|84.44|84.36|84.39|84.31|4
1649743560000|2022-04-12 06:06:00|84.39|84.36|84.39|84.26|84.39|84.36|84.39|84.26|15
1649743570000|2022-04-12 06:06:10|84.34||84.34||84.34||84.34||27
1649743580000|2022-04-12 06:06:20|84.29|84.21|84.29|84.16|84.29|84.21|84.29|84.16|21
1649743600000|2022-04-12 06:06:40||84.21||84.21||84.21||84.21|0
1649743610000|2022-04-12 06:06:50||84.16||84.16||84.16||84.16|1
1649743630000|2022-04-12 06:07:10|84.34|84.21|84.34|84.21|84.34|84.21|84.34|84.21|0
1649743640000|2022-04-12 06:07:20||84.16||84.16||84.16||84.16|0
1649743670000|2022-04-12 06:07:50|84.29||84.29||84.29||84.29||0
1649743680000|2022-04-12 06:08:00|84.24|84.11|84.24|84.11|84.29|84.11|84.24|84.11|0
1649743690000|2022-04-12 06:08:10||84.16||84.11||84.16||84.11|1
1649743710000|2022-04-12 06:08:30|84.34|84.16|84.34|84.16|84.34|84.16|84.34|84.16|309
1649743730000|2022-04-12 06:08:50|84.29||84.29||84.29||84.29||0
1649743780000|2022-04-12 06:09:40||84.21||84.21||84.21||84.16|2
1649743800000|2022-04-12 06:10:00|84.24|84.16|84.29|84.16|84.29|84.16|84.24|84.16|3
1649743810000|2022-04-12 06:10:10|84.24||84.24||84.24||84.24||0
1649743820000|2022-04-12 06:10:20|84.29||84.29||84.29||84.29||0
1649743830000|2022-04-12 06:10:30|84.34|84.21|84.34|84.21|84.34|84.21|84.34|84.21|0
1649743880000|2022-04-12 06:11:20|84.29|84.26|84.34|84.26|84.34|84.26|84.29|84.26|10
1649743900000|2022-04-12 06:11:40|84.44|84.31|84.44|84.31|84.44|84.31|84.44|84.31|7
1649743910000|2022-04-12 06:11:50||84.36||84.36||84.36||84.31|0
1649743920000|2022-04-12 06:12:00||84.31||84.31||84.31||84.31|0
1649743940000|2022-04-12 06:12:20|||||||||5
1649743950000|2022-04-12 06:12:30||84.36||84.36||84.36||84.36|0
1649743960000|2022-04-12 06:12:40|84.49|84.41|84.49|84.36|84.49|84.41|84.49|84.36|77
1649743980000|2022-04-12 06:13:00|84.44||84.44||84.44||84.44||0
1649743990000|2022-04-12 06:13:10|||||||||10
1649744010000|2022-04-12 06:13:30|84.39|84.31|84.34|84.26|84.39|84.31|84.34|84.26|71
1649744100000|2022-04-12 06:15:00|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|19
1649744110000|2022-04-12 06:15:10|84.44|84.36|84.44|84.31|84.44|84.36|84.44|84.31|3
1649744130000|2022-04-12 06:15:30|||||||||5
1649744170000|2022-04-12 06:16:10|84.39|84.26|84.39|84.26|84.39|84.26|84.39|84.26|29
1649744190000|2022-04-12 06:16:30|84.34|84.21|84.34|84.21|84.34|84.21|84.34|84.21|25
1649744210000|2022-04-12 06:16:50|84.29||84.29||84.29||84.29||25
1649744220000|2022-04-12 06:17:00|84.34||84.34||84.34||84.34||7
1649744240000|2022-04-12 06:17:20||84.26||84.26||84.26||84.26|0
1649744250000|2022-04-12 06:17:30|84.39|84.21|84.39|84.31|84.39|84.31|84.39|84.21|68
1649744260000|2022-04-12 06:17:40|84.44||84.44||84.44||84.44||51
1649744270000|2022-04-12 06:17:50|84.39|84.36|84.39|84.31|84.39|84.36|84.39|84.31|1
1649744280000|2022-04-12 06:18:00|||||||||50
1649744290000|2022-04-12 06:18:10|84.44|84.26|84.44|84.36|84.44|84.36|84.44|84.26|32
1649744300000|2022-04-12 06:18:20||84.31||84.31||84.31||84.31|0
1649744320000|2022-04-12 06:18:40|84.39||84.39||84.39||84.39||0
1649744390000|2022-04-12 06:19:50|84.44||84.44||84.44||84.44||5
1649744400000|2022-04-12 06:20:00|||||||||12
1649744420000|2022-04-12 06:20:20||84.36||84.31||84.36||84.31|0
1649744430000|2022-04-12 06:20:30||84.36||84.36||84.36||84.36|0
1649744460000|2022-04-12 06:21:00|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|3
1649744470000|2022-04-12 06:21:10|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|39
1649744480000|2022-04-12 06:21:20|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|5
1649744490000|2022-04-12 06:21:30|||||||||1
1649744520000|2022-04-12 06:22:00|||||||||8
1649744540000|2022-04-12 06:22:20|84.24|84.16|84.24|84.16|84.29|84.16|84.24|84.16|72
1649744560000|2022-04-12 06:22:40|84.29||84.29||84.29||84.29||54
1649744570000|2022-04-12 06:22:50|84.24||84.29||84.29||84.24||17
1649744580000|2022-04-12 06:23:00||84.21||84.21||84.21||84.21|1
1649744590000|2022-04-12 06:23:10||84.16||84.16||84.16||84.16|0
1649744610000|2022-04-12 06:23:30||84.21||84.21||84.21||84.21|304
1649744620000|2022-04-12 06:23:40|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|1
1649744630000|2022-04-12 06:23:50|84.34|84.21|84.34|84.21|84.34|84.21|84.34|84.21|68
1649744640000|2022-04-12 06:24:00|84.29||84.29||84.29||84.29||0
1649744660000|2022-04-12 06:24:20|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|0
1649744670000|2022-04-12 06:24:30|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|2
1649744680000|2022-04-12 06:24:40|84.24||84.24||84.24||84.24||0
1649744720000|2022-04-12 06:25:20|84.19||84.19||84.19||84.19||0
1649744740000|2022-04-12 06:25:40|84.24||84.24||84.24||84.24||11
1649744750000|2022-04-12 06:25:50||84.16||84.16||84.16||84.16|0
1649744760000|2022-04-12 06:26:00|84.29|84.21|84.29|84.16|84.29|84.21|84.29|84.16|25
1649744780000|2022-04-12 06:26:20||84.11||84.11||84.11||84.11|34
1649744790000|2022-04-12 06:26:30|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|0
1649744800000|2022-04-12 06:26:40|||||||||42
1649744810000|2022-04-12 06:26:50|84.29||84.29||84.29||84.29||17
1649744820000|2022-04-12 06:27:00|84.24||84.24||84.24||84.24||0
1649744830000|2022-04-12 06:27:10|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|50
1649744840000|2022-04-12 06:27:20||84.16||84.16||84.16||84.16|20
1649744850000|2022-04-12 06:27:30|84.24||84.24||84.24||84.24||0
1649744870000|2022-04-12 06:27:50|84.29||84.29||84.29||84.29||56
1649744880000|2022-04-12 06:28:00|84.24|84.21|84.24|84.11|84.24|84.21|84.24|84.11|333
1649744890000|2022-04-12 06:28:10|84.19|84.06|84.19|84.11|84.19|84.11|84.19|84.06|150
1649744900000|2022-04-12 06:28:20|84.24||84.24||84.24||84.24||50
1649744910000|2022-04-12 06:28:30|84.29|84.16|84.29|84.21|84.29|84.21|84.29|84.16|9
1649744920000|2022-04-12 06:28:40|84.34||84.34||84.34||84.34||0
1649744930000|2022-04-12 06:28:50|84.29|84.16|84.29|84.16|84.29|84.16|84.29|84.16|0
1649744950000|2022-04-12 06:29:10|84.24||84.24||84.24||84.24||0
1649744990000|2022-04-12 06:29:50||84.11||84.11||84.11||84.11|73
1649745000000|2022-04-12 06:30:00|84.19||84.24||84.24||84.19||71
1649745010000|2022-04-12 06:30:10|84.19|84.16|84.19|84.11|84.19|84.16|84.19|84.11|4
1649745020000|2022-04-12 06:30:20|84.24|84.06|84.24|84.11|84.24|84.11|84.24|84.06|100
1649745030000|2022-04-12 06:30:30|84.19|84.06|84.19|84.06|84.19|84.06|84.14|84.06|109
1649745040000|2022-04-12 06:30:40||84.01||84.01||84.01||84.01|547
1649745060000|2022-04-12 06:31:00|84.14|83.96|84.04|83.96|84.14|83.96|84.04|83.96|64
1649745070000|2022-04-12 06:31:10||83.91||83.96||83.96||83.91|0
1649745080000|2022-04-12 06:31:20|84.09|83.91|84.04|83.96|84.09|83.96|84.04|83.91|2
1649745090000|2022-04-12 06:31:30|84.09||84.04||84.09||84.04||0
1649745100000|2022-04-12 06:31:40|84.09||84.09||84.09||84.04||0
1649745110000|2022-04-12 06:31:50|84.04||84.04||84.04||84.04||0
1649745120000|2022-04-12 06:32:00|84.09||84.04||84.09||84.04||0
1649745150000|2022-04-12 06:32:30|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|8
1649745160000|2022-04-12 06:32:40|84.04|83.96|84.09|83.96|84.09|83.96|84.04|83.96|7
1649745170000|2022-04-12 06:32:50||84.01||83.96||84.01||83.96|6
1649745180000|2022-04-12 06:33:00||84.01||84.01||84.01||84.01|0
1649745190000|2022-04-12 06:33:10||83.96||83.96||83.96||83.96|1
1649745200000|2022-04-12 06:33:20|84.04|83.91|84.04|83.91|84.04|83.91|84.04|83.91|0
1649745210000|2022-04-12 06:33:30|83.99||84.04||84.04||83.99||25
1649745220000|2022-04-12 06:33:40|83.99|83.86|83.99|83.86|84.04|83.86|83.94|83.86|21
1649745230000|2022-04-12 06:33:50|84.04|83.91|84.04|83.96|84.04|83.96|84.04|83.91|3
1649745240000|2022-04-12 06:34:00|84.09||84.04||84.09||84.04||0
1649745260000|2022-04-12 06:34:20|84.09||84.09||84.09||84.09||0
1649745270000|2022-04-12 06:34:30|84.04||84.04||84.04||84.04||0
1649745280000|2022-04-12 06:34:40|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|0
1649745290000|2022-04-12 06:34:50|84.04||84.04||84.04||84.04||0
1649745300000|2022-04-12 06:35:00|83.99||83.99||83.99||83.99||0
1649745310000|2022-04-12 06:35:10|84.04|83.96|84.04|83.96|84.04|83.96|83.99|83.91|32
1649745320000|2022-04-12 06:35:20|84.09||84.09||84.09||84.09||0
1649745330000|2022-04-12 06:35:30||84.01||84.01||84.01||84.01|3
1649745340000|2022-04-12 06:35:40||83.96||84.01||84.01||83.96|51
1649745360000|2022-04-12 06:36:00|||||||||15
1649745370000|2022-04-12 06:36:10|||||||||1
1649745410000|2022-04-12 06:36:50|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.01|25
1649745420000|2022-04-12 06:37:00|84.19|84.01|84.14|84.01|84.19|84.01|84.14|84.01|2
1649745430000|2022-04-12 06:37:10|84.09||84.14||84.14||84.09||0
1649745440000|2022-04-12 06:37:20|84.09||84.14||84.14||84.09||3
1649745450000|2022-04-12 06:37:30|84.09||84.14||84.14||84.09||0
1649745460000|2022-04-12 06:37:40||84.06||84.06||84.06||84.06|0
1649745470000|2022-04-12 06:37:50|84.19||84.14||84.19||84.14||0
1649745490000|2022-04-12 06:38:10|84.19|84.01|84.19|84.06|84.19|84.06|84.19|84.01|0
1649745500000|2022-04-12 06:38:20|84.14||84.14||84.14||84.14||0
1649745520000|2022-04-12 06:38:40|84.19||84.14||84.19||84.14||0
1649745530000|2022-04-12 06:38:50|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|2
1649745550000|2022-04-12 06:39:10|||||||||1
1649745560000|2022-04-12 06:39:20|84.24||84.24||84.24||84.24||2
1649745600000|2022-04-12 06:40:00|84.19|84.06|84.19|84.11|84.24|84.11|84.19|84.06|5
1649745610000|2022-04-12 06:40:10|84.24||84.24||84.24||84.24||0
1649745620000|2022-04-12 06:40:20|84.19|84.06|84.19|84.06|84.19|84.06|84.14|84.06|2
1649745630000|2022-04-12 06:40:30|84.24||84.24||84.24||84.24||0
1649745730000|2022-04-12 06:42:10|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|0
1649745740000|2022-04-12 06:42:20|84.24|84.06|84.19|84.01|84.24|84.11|84.19|84.01|0
1649745750000|2022-04-12 06:42:30|84.14||84.14||84.14||84.14||0
1649745760000|2022-04-12 06:42:40|84.19|84.06|84.19|84.06|84.19|84.06|84.19|84.06|0
1649745790000|2022-04-12 06:43:10|84.14||84.19||84.19||84.14||0
1649745800000|2022-04-12 06:43:20|84.14||84.19||84.19||84.14||0
1649745810000|2022-04-12 06:43:30|84.14||84.14||84.14||84.14||0
1649745830000|2022-04-12 06:43:50|||||||||6
1649745840000|2022-04-12 06:44:00|84.19||84.19||84.19||84.19||25
1649745870000|2022-04-12 06:44:30|84.14||84.19||84.19||84.14||0
1649745880000|2022-04-12 06:44:40||84.01||84.01||84.01||84.01|0
1649745890000|2022-04-12 06:44:50|84.14|84.06|84.19|84.06|84.19|84.06|84.14|84.06|0
1649745910000|2022-04-12 06:45:10|84.14|84.01|84.09|84.01|84.14|84.06|84.09|84.01|0
1649745920000|2022-04-12 06:45:20|84.04|83.96|84.09|83.96|84.09|83.96|84.04|83.96|6
1649745940000|2022-04-12 06:45:40|84.14||84.14||84.14||84.14||202
1649745990000|2022-04-12 06:46:30||84.01||84.01||84.01||84.01|0
1649746070000|2022-04-12 06:47:50|84.19|84.06|84.19|84.06|84.19|84.06|84.19|84.06|52
1649746080000|2022-04-12 06:48:00|84.14||84.14||84.14||84.14||0
1649746090000|2022-04-12 06:48:10|84.19||84.19||84.19||84.19||0
1649746100000|2022-04-12 06:48:20|84.14||84.19||84.19||84.14||0
1649746130000|2022-04-12 06:48:50||84.11||84.06||84.11||84.06|1
1649746200000|2022-04-12 06:50:00|84.14||84.14||84.19||84.14||0
1649746210000|2022-04-12 06:50:10||84.01||84.01||84.01||84.01|0
1649746230000|2022-04-12 06:50:30|84.09||84.09||84.09||84.09||0
1649746240000|2022-04-12 06:50:40||83.96||83.96||83.96||83.96|10
1649746270000|2022-04-12 06:51:10|84.14|84.01|84.09|84.01|84.14|84.06|84.09|84.01|65
1649746280000|2022-04-12 06:51:20|84.14|84.06|84.14|84.06|84.19|84.06|84.14|84.06|27
1649746290000|2022-04-12 06:51:30|84.19||84.19||84.19||84.19||208
1649746320000|2022-04-12 06:52:00|84.14||84.19||84.19||84.14||35
1649746350000|2022-04-12 06:52:30|84.24|84.11|84.24|84.11|84.24|84.11|84.24|84.11|0
1649746400000|2022-04-12 06:53:20|84.29|84.16|84.29|84.21|84.29|84.21|84.29|84.11|149
1649746410000|2022-04-12 06:53:30|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|12
1649746430000|2022-04-12 06:53:50|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|38
1649746440000|2022-04-12 06:54:00|84.34||84.34||84.34||84.34||9
1649746450000|2022-04-12 06:54:10|84.29||84.29||84.29||84.29||10
1649746460000|2022-04-12 06:54:20|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|0
1649746480000|2022-04-12 06:54:40|||||||||30
1649746500000|2022-04-12 06:55:00|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|160
1649746510000|2022-04-12 06:55:10|84.24|84.11|84.24|84.11|84.24|84.11|84.24|84.11|179
1649746520000|2022-04-12 06:55:20|84.19|84.06|83.94|83.86|84.19|84.06|83.94|83.86|1068
1649746530000|2022-04-12 06:55:30|84.04|83.91|84.04|83.96|84.14|84.01|83.99|83.81|1041
1649746540000|2022-04-12 06:55:40|84.09||84.04||84.09||84.04||2
1649746550000|2022-04-12 06:55:50|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|1
1649746560000|2022-04-12 06:56:00||83.96||83.96||83.96||83.96|0
1649746590000|2022-04-12 06:56:30|84.04||84.04||84.04||84.04||0
1649746600000|2022-04-12 06:56:40|84.09||84.09||84.09||84.09||0
1649746610000|2022-04-12 06:56:50||84.01||84.01||84.01||84.01|170
1649746620000|2022-04-12 06:57:00|84.14||84.14||84.14||84.14||1
1649746650000|2022-04-12 06:57:30|84.09||84.09||84.09||84.09||0
1649746680000|2022-04-12 06:58:00|84.14|84.06|84.19|84.06|84.19|84.06|84.14|84.06|27
1649746690000|2022-04-12 06:58:10|84.24|84.11|84.19|84.11|84.24|84.11|84.19|84.11|53
1649746700000|2022-04-12 06:58:20|84.24||84.24||84.24||84.19||17
1649746710000|2022-04-12 06:58:30|||||||||87
1649746740000|2022-04-12 06:59:00|84.19||84.19||84.24||84.19||88
1649746750000|2022-04-12 06:59:10|||||||||112
1649746760000|2022-04-12 06:59:20|84.14|84.01|84.09|83.96|84.14|84.01|84.09|83.96|256
1649746780000|2022-04-12 06:59:40|84.14|84.01|84.14|83.96|84.14|84.01|84.14|83.96|101
1649746790000|2022-04-12 06:59:50|84.19|84.01|84.19|84.01|84.19|84.01|84.19|84.01|222
1649746800000|2022-04-12 07:00:00|84.14|84.06|84.14|84.01|84.19|84.06|84.09|84.01|123
1649746810000|2022-04-12 07:00:10|84.09|83.96|83.94|83.86|84.09|83.96|83.94|83.86|275
1649746820000|2022-04-12 07:00:20|83.99|83.81|83.89|83.81|83.99|83.86|83.89|83.81|23
1649746830000|2022-04-12 07:00:30|83.84|83.76|83.84|83.76|83.89|83.76|83.84|83.76|31
1649746840000|2022-04-12 07:00:40|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|23
1649746850000|2022-04-12 07:00:50|83.79|83.71|83.74|83.66|83.79|83.71|83.74|83.66|15
1649746860000|2022-04-12 07:01:00|83.79|83.61|83.64|83.56|83.79|83.61|83.64|83.56|708
1649746870000|2022-04-12 07:01:10|83.69|83.61|83.54|83.46|83.69|83.61|83.54|83.46|642
1649746880000|2022-04-12 07:01:20|83.59|83.51|83.64|83.51|83.64|83.56|83.59|83.46|356
1649746890000|2022-04-12 07:01:30|83.69|83.56|83.69|83.56|83.69|83.61|83.69|83.56|389
1649746900000|2022-04-12 07:01:40|83.64|83.61|83.74|83.61|83.74|83.61|83.64|83.56|96
1649746910000|2022-04-12 07:01:50|83.69|83.66|83.69|83.56|83.69|83.66|83.69|83.56|256
1649746920000|2022-04-12 07:02:00|83.74|83.66|83.74|83.66|83.79|83.71|83.74|83.61|326
1649746930000|2022-04-12 07:02:10|83.79|83.71|83.84|83.76|83.89|83.81|83.74|83.66|140
1649746940000|2022-04-12 07:02:20|83.89|83.81|83.84|83.76|83.89|83.81|83.84|83.76|689
1649746950000|2022-04-12 07:02:30|83.89|83.71|83.89|83.81|83.89|83.81|83.84|83.71|46
1649746960000|2022-04-12 07:02:40|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|85
1649746970000|2022-04-12 07:02:50|83.84|83.76|83.79|83.71|83.84|83.76|83.79|83.71|261
1649746980000|2022-04-12 07:03:00|83.74|83.66|83.74|83.66|83.74|83.66|83.69|83.61|60
1649746990000|2022-04-12 07:03:10|83.69|83.61|83.69|83.56|83.69|83.61|83.64|83.56|82
1649747000000|2022-04-12 07:03:20|83.74|83.61|83.69|83.61|83.74|83.66|83.69|83.61|56
1649747010000|2022-04-12 07:03:30|83.74|83.56|83.64|83.56|83.74|83.56|83.64|83.56|10
1649747020000|2022-04-12 07:03:40|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|118
1649747030000|2022-04-12 07:03:50|83.64|83.56|83.59|83.51|83.64|83.56|83.59|83.51|299
1649747040000|2022-04-12 07:04:00|83.64|83.56|83.64|83.56|83.69|83.56|83.64|83.51|112
1649747050000|2022-04-12 07:04:10||83.51||83.56||83.56||83.51|96
1649747060000|2022-04-12 07:04:20|83.59|83.51|83.64|83.56|83.64|83.56|83.59|83.51|133
1649747070000|2022-04-12 07:04:30||83.51||83.51||83.56||83.51|54
1649747080000|2022-04-12 07:04:40|83.59||83.59||83.64||83.59||191
1649747090000|2022-04-12 07:04:50|83.54|83.46|83.44|83.36|83.59|83.46|83.44|83.36|156
1649747100000|2022-04-12 07:05:00|83.49|83.41|83.34|83.26|83.49|83.41|83.34|83.26|59
1649747110000|2022-04-12 07:05:10|83.39|83.31|83.39|83.26|83.39|83.31|83.34|83.26|146
1649747120000|2022-04-12 07:05:20|83.34|83.31|83.44|83.31|83.44|83.31|83.34|83.31|128
1649747130000|2022-04-12 07:05:30|83.49|83.36|83.39|83.31|83.49|83.41|83.39|83.31|651
1649747140000|2022-04-12 07:05:40|83.44|83.36|83.59|83.46|83.59|83.51|83.44|83.36|284
1649747150000|2022-04-12 07:05:50|83.54|83.51|83.69|83.56|83.69|83.56|83.54|83.46|74
1649747160000|2022-04-12 07:06:00|83.64|83.51|83.64|83.56|83.69|83.61|83.59|83.46|706
1649747170000|2022-04-12 07:06:10|83.69|83.61|83.64|83.56|83.69|83.61|83.59|83.46|106
1649747180000|2022-04-12 07:06:20|83.69|83.51|83.69|83.61|83.74|83.66|83.64|83.51|227
1649747190000|2022-04-12 07:06:30|83.74|83.66|83.79|83.71|83.79|83.71|83.74|83.66|231
1649747200000|2022-04-12 07:06:40|83.84|83.76|83.79|83.71|83.84|83.76|83.74|83.66|530
1649747210000|2022-04-12 07:06:50|||||||||24
1649747220000|2022-04-12 07:07:00|83.74|83.66|83.64|83.56|83.74|83.66|83.64|83.56|126
1649747230000|2022-04-12 07:07:10|83.69|83.61|83.74|83.66|83.74|83.66|83.64|83.56|66
1649747240000|2022-04-12 07:07:20|83.69|83.61|83.74|83.61|83.74|83.66|83.69|83.61|362
1649747250000|2022-04-12 07:07:30|83.69|83.66|83.69|83.61|83.74|83.66|83.69|83.61|53
1649747260000|2022-04-12 07:07:40|83.64|83.56|83.74|83.66|83.74|83.66|83.59|83.51|157
1649747270000|2022-04-12 07:07:50|83.69|83.61|83.69|83.56|83.74|83.66|83.64|83.56|329
1649747280000|2022-04-12 07:08:00|83.64|83.61|83.64|83.56|83.69|83.61|83.64|83.56|19
1649747290000|2022-04-12 07:08:10|83.69|83.61|83.64|83.56|83.69|83.61|83.64|83.56|82
1649747300000|2022-04-12 07:08:20|83.69|83.61|83.59|83.51|83.69|83.61|83.59|83.51|80
1649747310000|2022-04-12 07:08:30|83.64||83.59||83.64||83.59||3
1649747320000|2022-04-12 07:08:40|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|31
1649747330000|2022-04-12 07:08:50|83.69||83.69||83.69||83.69||29
1649747340000|2022-04-12 07:09:00|83.64|83.61|83.69|83.56|83.69|83.61|83.64|83.56|163
1649747350000|2022-04-12 07:09:10|83.64|83.61|83.69|83.56|83.69|83.61|83.64|83.56|30
1649747360000|2022-04-12 07:09:20|83.74|83.61|83.74|83.66|83.74|83.66|83.74|83.56|33
1649747370000|2022-04-12 07:09:30|83.79||83.74||83.79||83.74||191
1649747380000|2022-04-12 07:09:40|83.69|83.61|83.64|83.56|83.69|83.61|83.64|83.56|900
1649747390000|2022-04-12 07:09:50|83.69|83.61|83.74|83.66|83.79|83.66|83.64|83.56|354
1649747400000|2022-04-12 07:10:00|83.79|83.71|83.79|83.66|83.79|83.71|83.74|83.66|65
1649747410000|2022-04-12 07:10:10|83.84|83.71|83.79|83.71|83.84|83.76|83.79|83.71|278
1649747420000|2022-04-12 07:10:20|83.84|83.76|83.89|83.81|83.89|83.81|83.84|83.76|91
1649747430000|2022-04-12 07:10:30|83.94|83.76|83.94|83.86|83.94|83.86|83.94|83.76|262
1649747440000|2022-04-12 07:10:40|83.89|83.81|83.89|83.81|83.89|83.86|83.89|83.76|68
1649747450000|2022-04-12 07:10:50|83.94|83.86|83.99|83.91|83.99|83.91|83.94|83.86|504
1649747460000|2022-04-12 07:11:00|84.04|83.96|84.04|83.96|84.04|83.96|83.99|83.96|5
1649747470000|2022-04-12 07:11:10|84.09|84.01|84.14|84.06|84.14|84.06|84.04|84.01|219
1649747480000|2022-04-12 07:11:20|84.09|84.01|84.14|84.06|84.14|84.06|84.09|84.01|56
1649747490000|2022-04-12 07:11:30|84.09|84.01|84.14|84.06|84.14|84.06|84.09|84.01|86
1649747500000|2022-04-12 07:11:40|84.19|84.11|84.19|84.06|84.19|84.11|84.19|84.06|483
1649747510000|2022-04-12 07:11:50|84.14|83.96|84.14|84.06|84.14|84.06|84.09|83.96|156
1649747520000|2022-04-12 07:12:00|84.09|84.01|84.14|84.06|84.19|84.06|84.09|84.01|411
1649747530000|2022-04-12 07:12:10|84.09|84.01|84.09|84.01|84.14|84.01|84.09|84.01|87
1649747540000|2022-04-12 07:12:20|84.14|84.06|84.09|83.96|84.19|84.06|84.09|83.96|40
1649747550000|2022-04-12 07:12:30|84.04|83.91|84.04|83.91|84.09|83.96|83.99|83.91|20
1649747560000|2022-04-12 07:12:40|83.99|83.96|84.09|84.01|84.09|84.01|83.99|83.96|194
1649747570000|2022-04-12 07:12:50|||||||||3
1649747580000|2022-04-12 07:13:00|84.14|84.06|83.99|83.91|84.14|84.06|83.99|83.91|464
1649747590000|2022-04-12 07:13:10||83.86||83.91||83.91||83.86|17
1649747600000|2022-04-12 07:13:20|84.04|83.96|84.04|83.91|84.04|83.96|84.04|83.91|89
1649747610000|2022-04-12 07:13:30|83.99|83.96|84.04|83.91|84.04|83.96|83.99|83.91|18
1649747620000|2022-04-12 07:13:40|83.99|83.86|83.94|83.86|83.99|83.86|83.89|83.81|54
1649747630000|2022-04-12 07:13:50|83.99|83.91|83.94|83.86|83.99|83.91|83.94|83.86|128
1649747640000|2022-04-12 07:14:00|83.99||83.94||83.99||83.94||0
1649747650000|2022-04-12 07:14:10|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.86|17
1649747660000|2022-04-12 07:14:20|83.89|83.86|83.79|83.71|83.94|83.86|83.74|83.66|136
1649747670000|2022-04-12 07:14:30|83.84|83.76|83.79|83.66|83.84|83.76|83.79|83.66|612
1649747680000|2022-04-12 07:14:40|83.74|83.71|83.74|83.66|83.79|83.71|83.74|83.66|502
1649747690000|2022-04-12 07:14:50|83.69|83.61|83.69|83.61|83.74|83.66|83.64|83.56|539
1649747700000|2022-04-12 07:15:00|83.74|83.66|83.69|83.61|83.74|83.66|83.69|83.61|155
1649747710000|2022-04-12 07:15:10|83.74|83.56|83.69|83.56|83.74|83.61|83.69|83.56|13
1649747720000|2022-04-12 07:15:20|83.64|83.61|83.64|83.56|83.64|83.61|83.64|83.56|240
1649747730000|2022-04-12 07:15:30|||||||||159
1649747740000|2022-04-12 07:15:40|||||||||2
1649747750000|2022-04-12 07:15:50|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|116
1649747760000|2022-04-12 07:16:00|||||||||263
1649747770000|2022-04-12 07:16:10|||||||||167
1649747780000|2022-04-12 07:16:20|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|225
1649747790000|2022-04-12 07:16:30|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|289
1649747800000|2022-04-12 07:16:40|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|203
1649747810000|2022-04-12 07:16:50|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|30
1649747820000|2022-04-12 07:17:00|83.64|83.56|83.69|83.56|83.69|83.61|83.64|83.56|17
1649747830000|2022-04-12 07:17:10|83.74|83.61|83.69|83.56|83.74|83.61|83.69|83.56|34
1649747840000|2022-04-12 07:17:20|83.64|83.61|83.64|83.51|83.69|83.61|83.64|83.51|11
1649747850000|2022-04-12 07:17:30|83.69|83.56|83.69|83.56|83.69|83.56|83.64|83.56|10
1649747860000|2022-04-12 07:17:40|83.64|83.61|83.69|83.61|83.69|83.61|83.64|83.56|9
1649747870000|2022-04-12 07:17:50|83.64|83.56|83.69|83.61|83.69|83.61|83.64|83.56|22
1649747880000|2022-04-12 07:18:00|83.64|83.56|83.64|83.56|83.64|83.56|83.59|83.51|13
1649747890000|2022-04-12 07:18:10|83.59|83.51|83.59|83.51|83.59|83.56|83.59|83.51|23
1649747900000|2022-04-12 07:18:20|83.54|83.46|83.54|83.46|83.59|83.46|83.54|83.46|218
1649747910000|2022-04-12 07:18:30|83.49|83.41|83.49|83.41|83.54|83.41|83.49|83.41|486
1649747920000|2022-04-12 07:18:40|83.54|83.46|83.54|83.41|83.54|83.46|83.49|83.41|15
1649747930000|2022-04-12 07:18:50|83.49|83.46|83.54|83.41|83.54|83.46|83.49|83.41|504
1649747940000|2022-04-12 07:19:00|83.49|83.46|83.54|83.46|83.54|83.46|83.49|83.46|7
1649747950000|2022-04-12 07:19:10|83.59|83.51|83.59|83.46|83.59|83.51|83.54|83.46|18
1649747960000|2022-04-12 07:19:20|83.54||83.54||83.59||83.54||2
1649747970000|2022-04-12 07:19:30|83.59|83.51|83.59|83.46|83.59|83.51|83.54|83.46|628
1649747980000|2022-04-12 07:19:40|83.54|83.51|83.59|83.51|83.59|83.51|83.54|83.46|213
1649748000000|2022-04-12 07:20:00|83.54|83.46|83.54|83.41|83.54|83.46|83.54|83.41|208
1649748010000|2022-04-12 07:20:10|83.59|83.46|83.64|83.56|83.69|83.61|83.59|83.46|130
1649748020000|2022-04-12 07:20:20|83.59|83.51|83.54|83.46|83.59|83.51|83.54|83.46|3
1649748040000|2022-04-12 07:20:40|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|2
1649748050000|2022-04-12 07:20:50|83.64|83.56|83.64|83.56|83.69|83.56|83.64|83.56|115
1649748060000|2022-04-12 07:21:00|83.59|83.51|83.64|83.56|83.64|83.56|83.59|83.51|133
1649748070000|2022-04-12 07:21:10|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.56|13
1649748090000|2022-04-12 07:21:30|83.64|83.56|83.64|83.56|83.69|83.56|83.59|83.51|10
1649748100000|2022-04-12 07:21:40|83.59|83.51|83.54|83.46|83.59|83.56|83.54|83.46|7
1649748110000|2022-04-12 07:21:50|83.49|83.41|83.49|83.41|83.54|83.41|83.49|83.41|5
1649748120000|2022-04-12 07:22:00|83.54|83.46|83.49|83.41|83.54|83.46|83.49|83.41|45
1649748130000|2022-04-12 07:22:10|||||||||199
1649748140000|2022-04-12 07:22:20|||||||||45
1649748150000|2022-04-12 07:22:30|83.54|83.46|83.54|83.46|83.54|83.46|83.49|83.46|230
1649748160000|2022-04-12 07:22:40|83.49|83.41|83.54|83.46|83.59|83.46|83.49|83.41|164
1649748170000|2022-04-12 07:22:50|83.59|83.51|83.54|83.46|83.59|83.51|83.54|83.46|332
1649748180000|2022-04-12 07:23:00|83.49|83.41|83.54|83.46|83.59|83.46|83.49|83.41|309
1649748190000|2022-04-12 07:23:10|83.59|83.51|83.69|83.61|83.69|83.61|83.59|83.51|66
1649748200000|2022-04-12 07:23:20|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|14
1649748210000|2022-04-12 07:23:30||83.51||83.56||83.56||83.51|80
1649748220000|2022-04-12 07:23:40|83.59|83.51|83.59|83.51|83.64|83.56|83.59|83.51|587
1649748230000|2022-04-12 07:23:50|83.54|83.46|83.59|83.51|83.64|83.51|83.54|83.46|121
1649748240000|2022-04-12 07:24:00|83.64|83.56|83.69|83.61|83.69|83.61|83.64|83.56|46
1649748250000|2022-04-12 07:24:10|83.74|83.66|83.74|83.66|83.79|83.66|83.74|83.66|22
1649748260000|2022-04-12 07:24:20|83.69|83.61|83.74|83.66|83.74|83.66|83.69|83.61|80
1649748270000|2022-04-12 07:24:30|83.69|83.61|83.74|83.66|83.74|83.66|83.69|83.61|99
1649748280000|2022-04-12 07:24:40|83.79|83.71|83.79|83.71|83.84|83.71|83.79|83.71|114
1649748290000|2022-04-12 07:24:50|83.84|83.76|83.79|83.71|83.84|83.76|83.79|83.71|274
1649748300000|2022-04-12 07:25:00||83.66||83.71||83.71||83.66|41
1649748310000|2022-04-12 07:25:10|83.74|83.66|83.74|83.66|83.79|83.71|83.74|83.66|28
1649748320000|2022-04-12 07:25:20|83.79|83.71|83.79|83.71|83.79|83.71|83.74|83.66|8
1649748330000|2022-04-12 07:25:30|83.84|83.76|83.89|83.81|83.89|83.81|83.79|83.76|232
1649748340000|2022-04-12 07:25:40|83.84|83.76|83.89|83.81|83.89|83.81|83.84|83.76|198
1649748350000|2022-04-12 07:25:50|83.94|83.86|84.04|83.91|84.04|83.96|83.94|83.86|210
1649748360000|2022-04-12 07:26:00|83.99|83.86|84.04|83.91|84.04|83.91|83.94|83.86|198
1649748370000|2022-04-12 07:26:10|83.99|83.96|83.99|83.91|84.04|83.96|83.99|83.91|6
1649748380000|2022-04-12 07:26:20|84.04|83.96|84.09|83.96|84.09|83.96|84.04|83.96|103
1649748390000|2022-04-12 07:26:30|84.04|84.01|83.99|83.91|84.04|84.01|83.99|83.91|64
1649748400000|2022-04-12 07:26:40|84.04|83.96|83.99|83.91|84.04|83.96|83.99|83.91|7
1649748410000|2022-04-12 07:26:50|84.04|83.96|84.04|83.96|84.09|84.01|83.99|83.96|365
1649748420000|2022-04-12 07:27:00|84.09|84.01|83.99|83.91|84.09|84.01|83.99|83.91|110
1649748430000|2022-04-12 07:27:10|83.94|83.86|83.99|83.91|83.99|83.91|83.94|83.86|248
1649748440000|2022-04-12 07:27:20|83.94|83.86|83.89|83.81|83.94|83.86|83.89|83.81|610
1649748450000|2022-04-12 07:27:30|83.84|83.76|83.94|83.86|83.94|83.86|83.84|83.76|244
1649748460000|2022-04-12 07:27:40|83.99||83.99||83.99||83.94||13
1649748470000|2022-04-12 07:27:50|83.94|83.91|83.94|83.86|83.99|83.91|83.94|83.86|2
1649748480000|2022-04-12 07:28:00|83.89|83.81|83.84|83.76|83.89|83.81|83.84|83.76|217
1649748490000|2022-04-12 07:28:10|83.79|83.71|83.89|83.81|83.89|83.81|83.79|83.71|736
1649748500000|2022-04-12 07:28:20|83.94|83.76|83.89|83.81|83.94|83.86|83.89|83.76|14
1649748510000|2022-04-12 07:28:30|83.94|83.86|83.99|83.91|83.99|83.91|83.94|83.86|110
1649748520000|2022-04-12 07:28:40||83.86||83.86||83.91||83.86|4
1649748530000|2022-04-12 07:28:50|83.94|83.81|83.89|83.76|83.94|83.81|83.89|83.76|380
1649748540000|2022-04-12 07:29:00|83.84|83.71|83.74|83.66|83.84|83.71|83.74|83.66|306
1649748550000|2022-04-12 07:29:10|83.79|83.71|83.74|83.66|83.84|83.76|83.74|83.66|843
1649748560000|2022-04-12 07:29:20|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|311
1649748570000|2022-04-12 07:29:30|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|89
1649748580000|2022-04-12 07:29:40|83.79||83.74||83.79||83.74||194
1649748590000|2022-04-12 07:29:50|83.79|83.61|83.74|83.66|83.79|83.66|83.74|83.61|82
1649748600000|2022-04-12 07:30:00|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|72
1649748610000|2022-04-12 07:30:10|||||||||237
1649748620000|2022-04-12 07:30:20|83.64|83.56|83.69|83.61|83.69|83.61|83.64|83.56|469
1649748630000|2022-04-12 07:30:30|83.74|83.66|83.69|83.61|83.74|83.66|83.69|83.61|137
1649748640000|2022-04-12 07:30:40|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|512
1649748650000|2022-04-12 07:30:50|83.59|83.51|83.64|83.56|83.69|83.61|83.59|83.51|431
1649748660000|2022-04-12 07:31:00|83.59|83.51|83.64|83.56|83.64|83.56|83.59|83.51|853
1649748670000|2022-04-12 07:31:10|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|123
1649748680000|2022-04-12 07:31:20|83.54|83.46|83.54|83.46|83.59|83.51|83.54|83.46|150
1649748690000|2022-04-12 07:31:30||83.41||83.46||83.46||83.41|821
1649748710000|2022-04-12 07:31:50|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|109
1649748720000|2022-04-12 07:32:00|83.54|83.46|83.59|83.46|83.59|83.46|83.54|83.46|52
1649748730000|2022-04-12 07:32:10||83.51||83.51||83.51||83.46|41
1649748740000|2022-04-12 07:32:20|83.54|83.46|83.54|83.46|83.54|83.46|83.49|83.41|177
1649748760000|2022-04-12 07:32:40|83.49|83.41|83.44|83.36|83.49|83.41|83.44|83.36|501
1649748770000|2022-04-12 07:32:50|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|220
1649748780000|2022-04-12 07:33:00||83.36||83.41||83.41||83.36|10
1649748790000|2022-04-12 07:33:10|83.54|83.46|83.49|83.41|83.59|83.46|83.49|83.41|315
1649748800000|2022-04-12 07:33:20|83.44|83.36|83.49|83.41|83.49|83.41|83.44|83.36|323
1649748810000|2022-04-12 07:33:30|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|419
1649748820000|2022-04-12 07:33:40|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|258
1649748840000|2022-04-12 07:34:00|83.49|83.41|83.54|83.46|83.54|83.46|83.49|83.41|331
1649748850000|2022-04-12 07:34:10|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|77
1649748860000|2022-04-12 07:34:20|83.44|83.36|83.44|83.36|83.49|83.36|83.44|83.36|286
1649748870000|2022-04-12 07:34:30|83.49|83.41|83.49|83.36|83.49|83.41|83.49|83.36|288
1649748880000|2022-04-12 07:34:40|83.44|83.41|83.49|83.41|83.49|83.41|83.44|83.36|135
1649748890000|2022-04-12 07:34:50|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|83
1649748900000|2022-04-12 07:35:00||83.31||83.36||83.36||83.31|73
1649748910000|2022-04-12 07:35:10|83.39|83.31|83.39|83.31|83.44|83.36|83.39|83.31|219
1649748920000|2022-04-12 07:35:20|83.44|83.36|83.44|83.36|83.49|83.36|83.44|83.36|215
1649748930000|2022-04-12 07:35:30||83.31||83.36||83.36||83.31|93
1649748940000|2022-04-12 07:35:40|||||||||77
1649748950000|2022-04-12 07:35:50|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|115
1649748960000|2022-04-12 07:36:00|83.34|83.26|83.29|83.21|83.34|83.26|83.29|83.21|391
1649748970000|2022-04-12 07:36:10|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|51
1649748980000|2022-04-12 07:36:20|83.29|83.21|83.29|83.21|83.29|83.26|83.29|83.21|636
1649748990000|2022-04-12 07:36:30|83.24|83.16|83.29|83.16|83.29|83.21|83.24|83.16|77
1649749000000|2022-04-12 07:36:40|83.34|83.21|83.24|83.16|83.34|83.26|83.24|83.16|29
1649749010000|2022-04-12 07:36:50|83.29|83.21|83.29|83.21|83.29|83.21|83.24|83.21|7
1649749020000|2022-04-12 07:37:00|83.34|83.26|83.29|83.21|83.34|83.26|83.29|83.21|74
1649749030000|2022-04-12 07:37:10|83.34|83.26|83.29|83.21|83.34|83.26|83.29|83.21|29
1649749040000|2022-04-12 07:37:20|83.24|83.16|83.29|83.21|83.29|83.21|83.24|83.16|150
1649749050000|2022-04-12 07:37:30|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|2
1649749060000|2022-04-12 07:37:40|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|20
1649749070000|2022-04-12 07:37:50|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|101
1649749080000|2022-04-12 07:38:00|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|57
1649749090000|2022-04-12 07:38:10||83.26||83.31||83.31||83.26|112
1649749100000|2022-04-12 07:38:20|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|9
1649749120000|2022-04-12 07:38:40|83.39|83.31|83.34|83.26|83.39|83.31|83.34|83.26|229
1649749130000|2022-04-12 07:38:50|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|9
1649749140000|2022-04-12 07:39:00|||||||||5
1649749150000|2022-04-12 07:39:10|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|16
1649749160000|2022-04-12 07:39:20|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|22
1649749170000|2022-04-12 07:39:30|83.44|83.36|83.39|83.31|83.44|83.36|83.39|83.31|236
1649749180000|2022-04-12 07:39:40|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|17
1649749190000|2022-04-12 07:39:50|83.39|83.31|83.34|83.26|83.39|83.31|83.34|83.26|255
1649749200000|2022-04-12 07:40:00||83.21||83.26||83.26||83.21|23
1649749210000|2022-04-12 07:40:10|83.29|83.16|83.34|83.26|83.34|83.26|83.24|83.16|550
1649749220000|2022-04-12 07:40:20|||||||||42
1649749230000|2022-04-12 07:40:30|83.29|83.21|83.34|83.26|83.39|83.26|83.29|83.21|81
1649749240000|2022-04-12 07:40:40|83.29|83.21|83.34|83.26|83.34|83.26|83.29|83.21|61
1649749250000|2022-04-12 07:40:50|83.29|83.21|83.29|83.21|83.29|83.26|83.29|83.21|263
1649749260000|2022-04-12 07:41:00|83.24|83.16|83.24|83.16|83.29|83.21|83.24|83.16|376
1649749270000|2022-04-12 07:41:10|83.29|83.21|83.29|83.21|83.34|83.26|83.29|83.21|56
1649749280000|2022-04-12 07:41:20|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|35
1649749290000|2022-04-12 07:41:30|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|10
1649749300000|2022-04-12 07:41:40|83.24|83.16|83.34|83.26|83.34|83.26|83.24|83.16|18
1649749310000|2022-04-12 07:41:50|83.29|83.21|83.34|83.21|83.34|83.26|83.29|83.21|57
1649749320000|2022-04-12 07:42:00|83.29|83.16|83.24|83.16|83.29|83.16|83.24|83.16|17
1649749330000|2022-04-12 07:42:10|83.29|83.21|83.29|83.21|83.29|83.21|83.24|83.16|107
1649749340000|2022-04-12 07:42:20||83.16||83.21||83.21||83.16|114
1649749350000|2022-04-12 07:42:30|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|158
1649749360000|2022-04-12 07:42:40|83.29|83.21|83.29|83.21|83.29|83.26|83.29|83.21|138
1649749370000|2022-04-12 07:42:50|83.34|83.26|83.34|83.26|83.34|83.26|83.29|83.26|173
1649749380000|2022-04-12 07:43:00|83.24|83.16|83.29|83.21|83.29|83.21|83.24|83.16|237
1649749390000|2022-04-12 07:43:10|||||||||153
1649749400000|2022-04-12 07:43:20|83.24|83.16|83.29|83.21|83.29|83.21|83.24|83.16|214
1649749410000|2022-04-12 07:43:30|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|5
1649749420000|2022-04-12 07:43:40|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|32
1649749430000|2022-04-12 07:43:50|83.24|83.16|83.29|83.21|83.29|83.21|83.24|83.16|45
1649749440000|2022-04-12 07:44:00|83.34|83.26|83.29|83.21|83.34|83.26|83.29|83.21|75
1649749450000|2022-04-12 07:44:10|83.24|83.16|83.29|83.21|83.29|83.21|83.24|83.16|206
1649749460000|2022-04-12 07:44:20|||||||||285
1649749470000|2022-04-12 07:44:30|||||||||49
1649749480000|2022-04-12 07:44:40|||||||||320
1649749490000|2022-04-12 07:44:50|||||||||387
1649749500000|2022-04-12 07:45:00|||||||||24
1649749510000|2022-04-12 07:45:10|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|30
1649749530000|2022-04-12 07:45:30|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|31
1649749540000|2022-04-12 07:45:40|83.24|83.16|83.34|83.26|83.34|83.26|83.24|83.16|28
1649749550000|2022-04-12 07:45:50|83.39|83.31|83.39|83.26|83.39|83.31|83.39|83.26|91
1649749560000|2022-04-12 07:46:00|83.34||83.34||83.34||83.34||0
1649749580000|2022-04-12 07:46:20|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|4
1649749590000|2022-04-12 07:46:30|83.44|83.36|83.44|83.31|83.44|83.36|83.39|83.31|88
1649749600000|2022-04-12 07:46:40|83.39||83.44||83.44||83.39||0
1649749610000|2022-04-12 07:46:50|83.39|83.36|83.44|83.36|83.44|83.36|83.39|83.36|0
1649749620000|2022-04-12 07:47:00|83.49||83.49||83.49||83.49||13
1649749630000|2022-04-12 07:47:10||83.41||83.41||83.41||83.41|0
1649749680000|2022-04-12 07:48:00|83.44|83.36|83.49|83.41|83.49|83.41|83.44|83.36|51
1649749690000|2022-04-12 07:48:10|||||||||89
1649749700000|2022-04-12 07:48:20|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|292
1649749710000|2022-04-12 07:48:30|83.49|83.41|83.54|83.46|83.54|83.46|83.49|83.41|45
1649749720000|2022-04-12 07:48:40|83.59|83.51|83.59|83.46|83.59|83.51|83.54|83.46|33
1649749730000|2022-04-12 07:48:50|83.64|83.51|83.59|83.51|83.64|83.56|83.59|83.51|15
1649749750000|2022-04-12 07:49:10|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|89
1649749760000|2022-04-12 07:49:20|83.69|83.61|83.69|83.56|83.69|83.61|83.64|83.56|40
1649749770000|2022-04-12 07:49:30|83.74|83.66|83.69|83.61|83.74|83.66|83.69|83.61|406
1649749780000|2022-04-12 07:49:40|83.74||83.74||83.74||83.69||23
1649749790000|2022-04-12 07:49:50||83.66||83.66||83.66||83.66|24
1649749800000|2022-04-12 07:50:00|83.69|83.61|83.69|83.61|83.69|83.61|83.64|83.56|54
1649749810000|2022-04-12 07:50:10|83.64|83.56|83.64|83.56|83.69|83.61|83.64|83.56|25
1649749820000|2022-04-12 07:50:20|83.69|83.61|83.64|83.56|83.69|83.61|83.64|83.56|19
1649749830000|2022-04-12 07:50:30|83.69||83.64||83.69||83.64||0
1649749850000|2022-04-12 07:50:50|83.69|83.61|83.64|83.56|83.69|83.61|83.64|83.56|4
1649749860000|2022-04-12 07:51:00|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|25
1649749870000|2022-04-12 07:51:10|||||||||10
1649749880000|2022-04-12 07:51:20|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|15
1649749900000|2022-04-12 07:51:40|83.69||83.64||83.69||83.64||0
1649749910000|2022-04-12 07:51:50|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|75
1649749930000|2022-04-12 07:52:10|83.64|83.56|83.64|83.56|83.69|83.61|83.64|83.56|352
1649749940000|2022-04-12 07:52:20|83.69|83.61|83.64|83.56|83.69|83.61|83.64|83.56|4
1649749950000|2022-04-12 07:52:30|83.59|83.51|83.64|83.56|83.64|83.56|83.59|83.51|30
1649749960000|2022-04-12 07:52:40|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|62
1649749970000|2022-04-12 07:52:50|83.64|83.56|83.59|83.51|83.64|83.56|83.59|83.51|2
1649749980000|2022-04-12 07:53:00|83.64||83.64||83.64||83.64||16
1649749990000|2022-04-12 07:53:10||83.56||83.56||83.56||83.56|0
1649750000000|2022-04-12 07:53:20|83.69|83.61|83.69|83.61|83.74|83.66|83.69|83.61|56
1649750010000|2022-04-12 07:53:30|||||||||10
1649750030000|2022-04-12 07:53:50|83.64|83.56|83.69|83.61|83.69|83.61|83.64|83.56|6
1649750040000|2022-04-12 07:54:00|||||||||14
1649750050000|2022-04-12 07:54:10|83.74|83.66|83.79|83.71|83.79|83.71|83.74|83.66|108
1649750060000|2022-04-12 07:54:20|83.84|83.76|83.79|83.71|83.84|83.76|83.79|83.71|194
1649750070000|2022-04-12 07:54:30|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|34
1649750080000|2022-04-12 07:54:40|83.79|83.71|83.74|83.66|83.79|83.71|83.74|83.66|47
1649750090000|2022-04-12 07:54:50||83.61||83.61||83.61||83.61|10
1649750100000|2022-04-12 07:55:00|83.69|83.66|83.69|83.61|83.74|83.66|83.69|83.56|44
1649750120000|2022-04-12 07:55:20|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|57
1649750140000|2022-04-12 07:55:40|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|119
1649750160000|2022-04-12 07:56:00|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|184
1649750180000|2022-04-12 07:56:20|83.89|83.81|83.89|83.81|83.89|83.81|83.84|83.76|197
1649750190000|2022-04-12 07:56:30||83.76||83.76||83.76||83.76|98
1649750200000|2022-04-12 07:56:40||83.81||83.81||83.81||83.81|15
1649750210000|2022-04-12 07:56:50|83.84|83.76|83.89|83.81|83.89|83.81|83.84|83.76|73
1649750220000|2022-04-12 07:57:00||83.76||83.81||83.81||83.76|135
1649750240000|2022-04-12 07:57:20|83.94|83.86|83.94|83.81|83.94|83.86|83.89|83.81|87
1649750250000|2022-04-12 07:57:30|83.89|83.86|83.94|83.86|83.94|83.86|83.89|83.86|5
1649750270000|2022-04-12 07:57:50|83.99|83.91|83.99|83.91|83.99|83.91|83.94|83.86|129
1649750280000|2022-04-12 07:58:00|83.94|83.86|83.99|83.91|83.99|83.91|83.94|83.86|21
1649750290000|2022-04-12 07:58:10|83.94|83.86|83.94|83.81|83.94|83.86|83.94|83.81|37
1649750300000|2022-04-12 07:58:20|83.89||83.89||83.94||83.89||0
1649750320000|2022-04-12 07:58:40|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|2
1649750330000|2022-04-12 07:58:50|||||||||87
1649750350000|2022-04-12 07:59:10|83.99|83.81|83.94|83.86|83.99|83.91|83.94|83.81|471
1649750370000|2022-04-12 07:59:30|||||||||149
1649750380000|2022-04-12 07:59:40|83.99|83.91|83.94|83.86|83.99|83.91|83.94|83.86|108
1649750390000|2022-04-12 07:59:50|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|3
1649750400000|2022-04-12 08:00:00|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|23
1649750410000|2022-04-12 08:00:10|83.99||83.94||83.99||83.94||5
1649750420000|2022-04-12 08:00:20|83.89|83.81|83.94|83.81|83.94|83.81|83.89|83.81|33
1649750430000|2022-04-12 08:00:30|83.99|83.86|84.04|83.91|84.04|83.91|83.99|83.86|5
1649750440000|2022-04-12 08:00:40|84.09|83.96|84.09|84.01|84.09|84.01|84.09|83.96|44
1649750450000|2022-04-12 08:00:50|84.04|83.96|84.04|83.91|84.04|83.96|84.04|83.91|37
1649750460000|2022-04-12 08:01:00|84.09|83.96|84.04|83.96|84.09|84.01|84.04|83.96|47
1649750470000|2022-04-12 08:01:10|84.09|84.01|84.09|83.96|84.09|84.01|84.04|83.96|16
1649750480000|2022-04-12 08:01:20|84.04|84.01|84.04|83.96|84.04|84.01|84.04|83.96|22
1649750490000|2022-04-12 08:01:30|84.09|84.01|84.04|83.96|84.09|84.01|83.99|83.91|60
1649750510000|2022-04-12 08:01:50|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|25
1649750520000|2022-04-12 08:02:00|83.94|83.86|83.94|83.81|83.94|83.86|83.94|83.81|83
1649750530000|2022-04-12 08:02:10||83.86||83.86||83.86||83.81|10
1649750540000|2022-04-12 08:02:20|83.99||83.94||83.99||83.94||8
1649750550000|2022-04-12 08:02:30|83.99||83.94||83.99||83.94||30
1649750580000|2022-04-12 08:03:00|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|31
1649750590000|2022-04-12 08:03:10||83.76||83.76||83.81||83.76|21
1649750600000|2022-04-12 08:03:20|83.84||83.84||83.89||83.84||0
1649750610000|2022-04-12 08:03:30|||||||||1
1649750620000|2022-04-12 08:03:40|83.89|83.81|83.89|83.76|83.89|83.81|83.84|83.76|23
1649750630000|2022-04-12 08:03:50|83.84|83.81|83.89|83.76|83.89|83.81|83.84|83.76|204
1649750640000|2022-04-12 08:04:00|83.84||83.84||83.89||83.84||27
1649750650000|2022-04-12 08:04:10|83.79|83.71|83.84|83.71|83.84|83.71|83.79|83.71|64
1649750660000|2022-04-12 08:04:20||83.76||83.76||83.76||83.76|6
1649750680000|2022-04-12 08:04:40|83.79|83.71|83.79|83.71|83.84|83.71|83.79|83.71|45
1649750690000|2022-04-12 08:04:50|83.84||83.79||83.84||83.79||0
1649750700000|2022-04-12 08:05:00|83.84|83.76|83.89|83.81|83.89|83.81|83.84|83.76|417
1649750710000|2022-04-12 08:05:10|83.84|83.76|83.89|83.81|83.89|83.81|83.84|83.76|16
1649750720000|2022-04-12 08:05:20|83.84|83.76|83.84|83.76|83.89|83.76|83.84|83.76|10
1649750730000|2022-04-12 08:05:30|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|107
1649750750000|2022-04-12 08:05:50|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|216
1649750770000|2022-04-12 08:06:10|83.84|83.76|83.79|83.71|83.84|83.76|83.79|83.71|50
1649750790000|2022-04-12 08:06:30|83.74|83.66|83.74|83.61|83.74|83.66|83.74|83.61|64
1649750800000|2022-04-12 08:06:40||83.66||83.61||83.66||83.61|0
1649750820000|2022-04-12 08:07:00|83.69|83.66|83.74|83.61|83.74|83.66|83.69|83.61|50
1649750830000|2022-04-12 08:07:10||83.66||83.61||83.66||83.61|0
1649750840000|2022-04-12 08:07:20|83.69|83.66|83.74|83.66|83.74|83.66|83.69|83.61|0
1649750850000|2022-04-12 08:07:30|83.69|83.61|83.74|83.61|83.74|83.61|83.69|83.61|6
1649750860000|2022-04-12 08:07:40|83.69||83.69||83.74||83.69||0
1649750870000|2022-04-12 08:07:50|83.74||83.69||83.74||83.69||214
1649750880000|2022-04-12 08:08:00|83.74||83.74||83.74||83.74||3
1649750890000|2022-04-12 08:08:10||83.66||83.66||83.66||83.61|25
1649750900000|2022-04-12 08:08:20|83.69|83.61|83.74|83.61|83.74|83.61|83.69|83.61|7
1649750920000|2022-04-12 08:08:40||83.66||83.66||83.66||83.66|0
1649750940000|2022-04-12 08:09:00|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|20
1649750980000|2022-04-12 08:09:40|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|54
1649750990000|2022-04-12 08:09:50|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|555
1649751000000|2022-04-12 08:10:00|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|28
1649751010000|2022-04-12 08:10:10|||||||||165
1649751020000|2022-04-12 08:10:20|83.89|83.81|83.99|83.91|83.99|83.91|83.89|83.81|278
1649751030000|2022-04-12 08:10:30|83.94|83.86|83.89|83.81|83.94|83.86|83.89|83.81|97
1649751040000|2022-04-12 08:10:40|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|548
1649751050000|2022-04-12 08:10:50|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|52
1649751060000|2022-04-12 08:11:00|83.94|83.76|83.89|83.81|83.94|83.81|83.89|83.76|3
1649751070000|2022-04-12 08:11:10||83.76||83.76||83.81||83.76|22
1649751080000|2022-04-12 08:11:20|83.84|83.81|83.89|83.81|83.89|83.81|83.84|83.76|5
1649751090000|2022-04-12 08:11:30|83.84|83.76|83.84|83.76|83.84|83.81|83.84|83.76|0
1649751100000|2022-04-12 08:11:40|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|17
1649751110000|2022-04-12 08:11:50|||||||||104
1649751120000|2022-04-12 08:12:00|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|45
1649751130000|2022-04-12 08:12:10|83.89|83.81|83.89|83.76|83.89|83.81|83.89|83.76|1
1649751140000|2022-04-12 08:12:20|83.94|83.81|83.89|83.81|83.94|83.81|83.89|83.81|201
1649751150000|2022-04-12 08:12:30||83.76||83.76||83.76||83.76|15
1649751160000|2022-04-12 08:12:40||83.81||83.81||83.81||83.81|0
1649751170000|2022-04-12 08:12:50||83.76||83.76||83.76||83.76|0
1649751180000|2022-04-12 08:13:00||83.81||83.76||83.81||83.76|10
1649751190000|2022-04-12 08:13:10|83.84||83.84||83.84||83.84||0
1649751210000|2022-04-12 08:13:30||83.71||83.71||83.71||83.71|52
1649751220000|2022-04-12 08:13:40||83.76||83.76||83.76||83.76|0
1649751230000|2022-04-12 08:13:50|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|19
1649751250000|2022-04-12 08:14:10|83.84|83.76|83.89|83.76|83.89|83.81|83.84|83.76|45
1649751260000|2022-04-12 08:14:20|83.84||83.89||83.89||83.84||9
1649751270000|2022-04-12 08:14:30||83.81||83.76||83.81||83.76|0
1649751280000|2022-04-12 08:14:40||83.81||83.76||83.81||83.76|0
1649751290000|2022-04-12 08:14:50||83.81||83.81||83.81||83.81|0
1649751320000|2022-04-12 08:15:20|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|209
1649751330000|2022-04-12 08:15:30|83.89|83.81|83.94|83.81|83.94|83.81|83.89|83.81|107
1649751350000|2022-04-12 08:15:50||83.86||83.86||83.86||83.81|0
1649751360000|2022-04-12 08:16:00|83.99||83.99||83.99||83.99||0
1649751370000|2022-04-12 08:16:10|83.94|83.91|83.94|83.86|83.94|83.91|83.94|83.86|3
1649751380000|2022-04-12 08:16:20|83.99|83.91|83.99|83.86|83.99|83.91|83.99|83.86|3
1649751390000|2022-04-12 08:16:30||83.91||83.91||83.91||83.91|0
1649751400000|2022-04-12 08:16:40|83.94|83.86|83.94|83.86|83.94|83.91|83.94|83.86|21
1649751420000|2022-04-12 08:17:00|||||||||3
1649751430000|2022-04-12 08:17:10|83.89|83.81|83.94|83.86|83.94|83.86|83.89|83.81|31
1649751440000|2022-04-12 08:17:20|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|11
1649751450000|2022-04-12 08:17:30|83.94|83.86|83.99|83.86|83.99|83.86|83.94|83.86|2
1649751460000|2022-04-12 08:17:40||83.91||83.86||83.91||83.86|0
1649751470000|2022-04-12 08:17:50|83.94||83.94||83.94||83.94||0
1649751490000|2022-04-12 08:18:10|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|93
1649751500000|2022-04-12 08:18:20|||||||||3
1649751510000|2022-04-12 08:18:30|||||||||30
1649751520000|2022-04-12 08:18:40|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|84
1649751550000|2022-04-12 08:19:10|||||||||10
1649751560000|2022-04-12 08:19:20|83.89||83.89||83.89||83.89||13
1649751570000|2022-04-12 08:19:30||83.81||83.81||83.81||83.81|0
1649751590000|2022-04-12 08:19:50|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|90
1649751600000|2022-04-12 08:20:00||83.81||83.81||83.81||83.81|13
1649751610000|2022-04-12 08:20:10|83.99|83.86|83.99|83.91|83.99|83.91|83.94|83.86|49
1649751650000|2022-04-12 08:20:50||83.86||83.86||83.91||83.86|68
1649751660000|2022-04-12 08:21:00|83.94|83.91|83.99|83.91|83.99|83.91|83.94|83.91|65
1649751670000|2022-04-12 08:21:10|84.04|83.96|84.04|83.91|84.04|83.96|83.99|83.91|326
1649751680000|2022-04-12 08:21:20||83.96||83.96||83.96||83.96|0
1649751690000|2022-04-12 08:21:30|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|43
1649751700000|2022-04-12 08:21:40|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|9
1649751710000|2022-04-12 08:21:50|84.09||84.09||84.09||84.04||10
1649751720000|2022-04-12 08:22:00|84.04|84.01|84.09|83.96|84.09|84.01|84.04|83.96|1
1649751730000|2022-04-12 08:22:10||84.01||84.01||84.01||83.96|0
1649751740000|2022-04-12 08:22:20||83.96||84.01||84.01||83.96|75
1649751780000|2022-04-12 08:23:00|||||||||64
1649751790000|2022-04-12 08:23:10|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|220
1649751800000|2022-04-12 08:23:20|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|101
1649751810000|2022-04-12 08:23:30|84.14|84.06|84.19|84.06|84.19|84.06|84.14|84.06|169
1649751820000|2022-04-12 08:23:40||84.11||84.11||84.11||84.06|1
1649751840000|2022-04-12 08:24:00|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|53
1649751860000|2022-04-12 08:24:20|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|100
1649751900000|2022-04-12 08:25:00|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|33
1649751910000|2022-04-12 08:25:10|84.09|84.01|84.09|84.01|84.09|84.01|84.04|83.96|90
1649751920000|2022-04-12 08:25:20|||||||||1
1649751930000|2022-04-12 08:25:30|84.04|83.96|84.09|83.96|84.09|83.96|84.04|83.96|21
1649751940000|2022-04-12 08:25:40|84.04|83.91|84.04|83.91|84.04|83.96|84.04|83.91|5
1649751950000|2022-04-12 08:25:50|83.99||84.04||84.04||83.99||66
1649751960000|2022-04-12 08:26:00|83.99||83.99||83.99||83.99||0
1649751990000|2022-04-12 08:26:30|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|167
1649752000000|2022-04-12 08:26:40|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|132
1649752010000|2022-04-12 08:26:50|84.04|83.86|83.99|83.86|84.04|83.86|83.94|83.86|26
1649752020000|2022-04-12 08:27:00|83.94|83.91|84.04|83.91|84.04|83.96|83.94|83.91|31
1649752030000|2022-04-12 08:27:10|83.99|83.96|84.04|83.91|84.04|83.96|83.99|83.91|46
1649752040000|2022-04-12 08:27:20|84.09|83.96|84.09|84.01|84.09|84.01|84.09|83.96|520
1649752050000|2022-04-12 08:27:30|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|4
1649752070000|2022-04-12 08:27:50||84.01||84.01||84.01||84.01|15
1649752080000|2022-04-12 08:28:00||84.06||84.06||84.06||84.06|0
1649752120000|2022-04-12 08:28:40|84.19|84.11|84.19|84.06|84.19|84.11|84.19|84.06|124
1649752130000|2022-04-12 08:28:50|84.14|84.11|84.19|84.06|84.19|84.11|84.14|84.06|124
1649752140000|2022-04-12 08:29:00|84.14||84.14||84.14||84.14||0
1649752160000|2022-04-12 08:29:20|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|8
1649752170000|2022-04-12 08:29:30|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|67
1649752180000|2022-04-12 08:29:40|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|9
1649752190000|2022-04-12 08:29:50||84.16||84.16||84.16||84.16|130
1649752200000|2022-04-12 08:30:00|84.24|84.21|84.24|84.16|84.24|84.21|84.24|84.16|3
1649752210000|2022-04-12 08:30:10||84.11||84.16||84.16||84.11|55
1649752220000|2022-04-12 08:30:20|||||||||106
1649752250000|2022-04-12 08:30:50|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|115
1649752260000|2022-04-12 08:31:00|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|46
1649752270000|2022-04-12 08:31:10|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|32
1649752290000|2022-04-12 08:31:30|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|43
1649752300000|2022-04-12 08:31:40||84.11||84.16||84.16||84.11|16
1649752310000|2022-04-12 08:31:50|84.19|84.11|84.24|84.16|84.24|84.16|84.19|84.11|71
1649752340000|2022-04-12 08:32:20|84.29|84.21|84.29|84.16|84.29|84.21|84.29|84.16|81
1649752350000|2022-04-12 08:32:30||84.21||84.16||84.21||84.16|9
1649752360000|2022-04-12 08:32:40||84.21||84.21||84.21||84.21|22
1649752370000|2022-04-12 08:32:50|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|28
1649752380000|2022-04-12 08:33:00|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|20
1649752390000|2022-04-12 08:33:10|||||||||11
1649752400000|2022-04-12 08:33:20|84.34|84.26|84.34|84.21|84.34|84.26|84.29|84.21|21
1649752410000|2022-04-12 08:33:30|84.29||84.34||84.34||84.29||4
1649752420000|2022-04-12 08:33:40|84.39|84.26|84.44|84.36|84.44|84.36|84.39|84.26|114
1649752430000|2022-04-12 08:33:50|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|34
1649752440000|2022-04-12 08:34:00|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|22
1649752450000|2022-04-12 08:34:10|84.39|84.31|84.39|84.31|84.39|84.36|84.39|84.31|55
1649752460000|2022-04-12 08:34:20|84.44|84.36|84.39|84.31|84.44|84.36|84.39|84.31|21
1649752470000|2022-04-12 08:34:30|84.44||84.44||84.44||84.39||0
1649752480000|2022-04-12 08:34:40|84.39||84.44||84.44||84.39||203
1649752490000|2022-04-12 08:34:50||84.36||84.36||84.36||84.36|0
1649752500000|2022-04-12 08:35:00|84.49||84.44||84.49||84.44||14
1649752510000|2022-04-12 08:35:10|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.36|629
1649752530000|2022-04-12 08:35:30|84.54||84.54||84.54||84.49||0
1649752540000|2022-04-12 08:35:40|84.49||84.54||84.54||84.49||2
1649752550000|2022-04-12 08:35:50|84.49|84.46|84.54|84.41|84.54|84.46|84.49|84.41|0
1649752560000|2022-04-12 08:36:00||84.46||84.46||84.46||84.46|2
1649752570000|2022-04-12 08:36:10|84.49|84.41|84.54|84.41|84.54|84.46|84.49|84.41|49
1649752580000|2022-04-12 08:36:20|84.49|84.46|84.54|84.46|84.54|84.46|84.49|84.46|0
1649752590000|2022-04-12 08:36:30|84.49|84.41|84.54|84.41|84.54|84.41|84.49|84.41|109
1649752600000|2022-04-12 08:36:40|84.59|84.46|84.54|84.46|84.59|84.46|84.54|84.46|183
1649752610000|2022-04-12 08:36:50|84.59|84.51|84.59|84.51|84.59|84.51|84.54|84.46|28
1649752620000|2022-04-12 08:37:00|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|584
1649752630000|2022-04-12 08:37:10|84.59|84.51|84.64|84.56|84.64|84.56|84.59|84.51|99
1649752650000|2022-04-12 08:37:30|||||||||140
1649752660000|2022-04-12 08:37:40|84.59|84.51|84.64|84.56|84.64|84.56|84.59|84.51|68
1649752670000|2022-04-12 08:37:50|84.69||84.64||84.69||84.64||74
1649752680000|2022-04-12 08:38:00|84.59|84.51|84.59|84.51|84.64|84.56|84.59|84.51|341
1649752700000|2022-04-12 08:38:20|84.64||84.59||84.64||84.59||238
1649752720000|2022-04-12 08:38:40||84.46||84.51||84.51||84.46|209
1649752730000|2022-04-12 08:38:50|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|13
1649752740000|2022-04-12 08:39:00|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|23
1649752750000|2022-04-12 08:39:10|84.64||84.59||84.64||84.59||0
1649752760000|2022-04-12 08:39:20|84.64||84.59||84.64||84.59||0
1649752770000|2022-04-12 08:39:30|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|112
1649752780000|2022-04-12 08:39:40|84.64||84.59||84.64||84.59||104
1649752790000|2022-04-12 08:39:50|84.64||84.64||84.64||84.64||72
1649752800000|2022-04-12 08:40:00||84.56||84.56||84.56||84.56|5
1649752810000|2022-04-12 08:40:10|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|67
1649752820000|2022-04-12 08:40:20|84.74|84.66|84.69|84.61|84.74|84.66|84.69|84.61|54
1649752830000|2022-04-12 08:40:30|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|68
1649752840000|2022-04-12 08:40:40|84.69||84.69||84.69||84.69||0
1649752850000|2022-04-12 08:40:50||84.61||84.61||84.61||84.61|0
1649752860000|2022-04-12 08:41:00|||||||||1
1649752870000|2022-04-12 08:41:10|||||||||201
1649752880000|2022-04-12 08:41:20|||||||||149
1649752890000|2022-04-12 08:41:30|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|350
1649752900000|2022-04-12 08:41:40|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|179
1649752910000|2022-04-12 08:41:50|84.64|84.56|84.69|84.56|84.69|84.56|84.64|84.56|250
1649752920000|2022-04-12 08:42:00|84.64|84.61|84.69|84.61|84.69|84.61|84.64|84.61|2
1649752930000|2022-04-12 08:42:10|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|13
1649752940000|2022-04-12 08:42:20|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|23
1649752980000|2022-04-12 08:43:00|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|25
1649753000000|2022-04-12 08:43:20|84.69|84.61|84.69|84.56|84.69|84.61|84.64|84.56|40
1649753010000|2022-04-12 08:43:30|84.64||84.64||84.64||84.64||0
1649753020000|2022-04-12 08:43:40|||||||||3
1649753030000|2022-04-12 08:43:50|||||||||2
1649753050000|2022-04-12 08:44:10|84.69||84.69||84.69||84.64||24
1649753060000|2022-04-12 08:44:20||84.61||84.56||84.61||84.56|250
1649753070000|2022-04-12 08:44:30|84.64||84.64||84.64||84.64||0
1649753080000|2022-04-12 08:44:40|84.69||84.64||84.69||84.64||0
1649753100000|2022-04-12 08:45:00|84.69|84.61|84.64|84.56|84.69|84.61|84.64|84.56|10
1649753120000|2022-04-12 08:45:20|84.59|84.51|84.64|84.51|84.64|84.51|84.59|84.51|40
1649753150000|2022-04-12 08:45:50|84.69|84.56|84.64|84.56|84.69|84.56|84.64|84.56|0
1649753170000|2022-04-12 08:46:10|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|69
1649753180000|2022-04-12 08:46:20|84.74|84.66|84.69|84.61|84.74|84.66|84.69|84.61|500
1649753190000|2022-04-12 08:46:30|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|49
1649753200000|2022-04-12 08:46:40|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|11
1649753220000|2022-04-12 08:47:00|84.64|84.56|84.74|84.61|84.74|84.61|84.64|84.56|69
1649753230000|2022-04-12 08:47:10|84.69|84.66|84.74|84.66|84.74|84.66|84.69|84.66|540
1649753240000|2022-04-12 08:47:20|84.69|84.61|84.74|84.61|84.74|84.61|84.69|84.61|7
1649753260000|2022-04-12 08:47:40|84.69|84.66|84.74|84.61|84.74|84.66|84.69|84.61|71
1649753270000|2022-04-12 08:47:50||84.66||84.66||84.66||84.66|0
1649753280000|2022-04-12 08:48:00||84.61||84.61||84.61||84.61|22
1649753290000|2022-04-12 08:48:10||84.66||84.66||84.66||84.61|23
1649753300000|2022-04-12 08:48:20|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|6
1649753350000|2022-04-12 08:49:10|||||||||15
1649753360000|2022-04-12 08:49:20|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|73
1649753370000|2022-04-12 08:49:30|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.66|370
1649753380000|2022-04-12 08:49:40|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|33
1649753390000|2022-04-12 08:49:50||84.61||84.66||84.66||84.61|17
1649753400000|2022-04-12 08:50:00|84.79|84.71|84.79|84.71|84.79|84.71|84.74|84.71|20
1649753410000|2022-04-12 08:50:10|||||||||8
1649753440000|2022-04-12 08:50:40|84.84|84.76|84.84|84.76|84.84|84.76|84.79|84.71|159
1649753450000|2022-04-12 08:50:50|||||||||5
1649753460000|2022-04-12 08:51:00|||||||||43
1649753480000|2022-04-12 08:51:20|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|154
1649753490000|2022-04-12 08:51:30|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|49
1649753500000|2022-04-12 08:51:40|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|105
1649753510000|2022-04-12 08:51:50|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.81|54
1649753520000|2022-04-12 08:52:00|||||||||3
1649753540000|2022-04-12 08:52:20|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|153
1649753550000|2022-04-12 08:52:30|||||||||328
1649753560000|2022-04-12 08:52:40|||||||||6
1649753570000|2022-04-12 08:52:50|||||||||140
1649753580000|2022-04-12 08:53:00|84.94|84.86|84.89|84.81|84.94|84.86|84.89|84.81|1030
1649753590000|2022-04-12 08:53:10|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|181
1649753600000|2022-04-12 08:53:20||84.81||84.86||84.86||84.81|18
1649753610000|2022-04-12 08:53:30|||||||||40
1649753630000|2022-04-12 08:53:50|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|23
1649753670000|2022-04-12 08:54:30|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|72
1649753680000|2022-04-12 08:54:40|84.89|84.81|84.94|84.86|84.94|84.86|84.89|84.81|61
1649753690000|2022-04-12 08:54:50|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|20
1649753700000|2022-04-12 08:55:00|||||||||1
1649753710000|2022-04-12 08:55:10|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|596
1649753720000|2022-04-12 08:55:20|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|110
1649753750000|2022-04-12 08:55:50||84.76||84.76||84.76||84.76|91
1649753760000|2022-04-12 08:56:00|84.84||84.84||84.84||84.84||0
1649753780000|2022-04-12 08:56:20|84.89|84.81|84.84|84.76|84.89|84.81|84.84|84.76|59
1649753790000|2022-04-12 08:56:30|84.89||84.89||84.89||84.89||2
1649753810000|2022-04-12 08:56:50|84.84||84.89||84.89||84.84||1
1649753820000|2022-04-12 08:57:00||84.81||84.76||84.81||84.76|32
1649753830000|2022-04-12 08:57:10|84.84|84.81|84.84|84.76|84.84|84.81|84.84|84.76|33
1649753840000|2022-04-12 08:57:20|84.89|84.81|84.89|84.76|84.89|84.81|84.89|84.76|29
1649753880000|2022-04-12 08:58:00|84.84||84.84||84.89||84.84||8
1649753890000|2022-04-12 08:58:10|84.89||84.84||84.89||84.84||10
1649753910000|2022-04-12 08:58:30||84.71||84.71||84.71||84.71|41
1649753920000|2022-04-12 08:58:40|84.79||84.79||84.79||84.79||24
1649753930000|2022-04-12 08:58:50||84.66||84.66||84.66||84.66|53
1649753940000|2022-04-12 08:59:00|84.74||84.74||84.74||84.74||259
1649753960000|2022-04-12 08:59:20|84.69|84.61|84.74|84.61|84.74|84.61|84.69|84.61|74
1649753970000|2022-04-12 08:59:30||84.66||84.66||84.66||84.66|12
1649753980000|2022-04-12 08:59:40|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|51
1649753990000|2022-04-12 08:59:50|84.74||84.74||84.74||84.74||0
1649754000000|2022-04-12 09:00:00|84.69||84.69||84.69||84.69||7
1649754010000|2022-04-12 09:00:10|84.74||84.74||84.74||84.74||7
1649754020000|2022-04-12 09:00:20||84.66||84.66||84.66||84.66|0
1649754030000|2022-04-12 09:00:30||84.61||84.66||84.66||84.61|8
1649754060000|2022-04-12 09:01:00|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|25
1649754070000|2022-04-12 09:01:10|84.74||84.74||84.74||84.74||8
1649754080000|2022-04-12 09:01:20||84.66||84.66||84.66||84.66|0
1649754090000|2022-04-12 09:01:30|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|37
1649754100000|2022-04-12 09:01:40|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|135
1649754110000|2022-04-12 09:01:50|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|16
1649754120000|2022-04-12 09:02:00|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|24
1649754130000|2022-04-12 09:02:10|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|2
1649754140000|2022-04-12 09:02:20|84.84|84.76|84.84|84.76|84.89|84.76|84.84|84.76|41
1649754150000|2022-04-12 09:02:30|84.89||84.84||84.89||84.84||0
1649754160000|2022-04-12 09:02:40|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|28
1649754180000|2022-04-12 09:03:00|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|11
1649754190000|2022-04-12 09:03:10|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|15
1649754200000|2022-04-12 09:03:20|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|15
1649754220000|2022-04-12 09:03:40|84.79|84.71|84.84|84.71|84.84|84.76|84.79|84.71|46
1649754230000|2022-04-12 09:03:50||84.76||84.76||84.76||84.76|0
1649754240000|2022-04-12 09:04:00|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|13
1649754250000|2022-04-12 09:04:10|84.84|84.76|84.84|84.71|84.84|84.76|84.84|84.71|70
1649754260000|2022-04-12 09:04:20|84.79|84.66|84.74|84.66|84.79|84.66|84.74|84.61|61
1649754270000|2022-04-12 09:04:30|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|47
1649754280000|2022-04-12 09:04:40|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|56
1649754290000|2022-04-12 09:04:50|84.79||84.79||84.79||84.79||11
1649754300000|2022-04-12 09:05:00|84.74||84.74||84.79||84.74||41
1649754310000|2022-04-12 09:05:10|84.79|84.71|84.84|84.71|84.84|84.71|84.79|84.71|12
1649754320000|2022-04-12 09:05:20|84.79||84.79||84.84||84.79||0
1649754330000|2022-04-12 09:05:30|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|1
1649754340000|2022-04-12 09:05:40|84.89||84.89||84.89||84.89||1
1649754350000|2022-04-12 09:05:50||84.81||84.81||84.81||84.81|0
1649754360000|2022-04-12 09:06:00|||||||||1500
1649754370000|2022-04-12 09:06:10|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|29
1649754380000|2022-04-12 09:06:20|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|110
1649754390000|2022-04-12 09:06:30|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|1
1649754400000|2022-04-12 09:06:40|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|1
1649754410000|2022-04-12 09:06:50|85.04|84.96|85.04|84.96|85.09|84.96|85.04|84.96|21
1649754440000|2022-04-12 09:07:20|||||||||760
1649754450000|2022-04-12 09:07:30|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|3
1649754480000|2022-04-12 09:08:00|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|56
1649754490000|2022-04-12 09:08:10|85.09||85.09||85.09||85.09||9
1649754500000|2022-04-12 09:08:20|85.14|85.01|85.19|85.11|85.19|85.11|85.14|85.01|181
1649754510000|2022-04-12 09:08:30|85.14|85.06|85.19|85.06|85.19|85.06|85.14|85.06|19
1649754520000|2022-04-12 09:08:40||85.11||85.11||85.11||85.11|8
1649754530000|2022-04-12 09:08:50|85.14|85.06|85.19|85.06|85.19|85.06|85.14|85.06|11
1649754540000|2022-04-12 09:09:00||85.11||85.06||85.11||85.06|18
1649754550000|2022-04-12 09:09:10||85.11||85.11||85.11||85.11|7
1649754560000|2022-04-12 09:09:20|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|12
1649754570000|2022-04-12 09:09:30|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|173
1649754580000|2022-04-12 09:09:40|85.04|84.96|85.09|84.96|85.09|85.01|85.04|84.96|129
1649754600000|2022-04-12 09:10:00|85.04||85.04||85.04||85.04||0
1649754610000|2022-04-12 09:10:10|||||||||13
1649754620000|2022-04-12 09:10:20|85.09||85.09||85.09||85.09||1
1649754630000|2022-04-12 09:10:30||85.01||85.01||85.01||85.01|0
1649754640000|2022-04-12 09:10:40|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|47
1649754660000|2022-04-12 09:11:00||84.91||84.96||84.96||84.91|53
1649754670000|2022-04-12 09:11:10|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|11
1649754680000|2022-04-12 09:11:20|85.04||84.99||85.04||84.99||1
1649754720000|2022-04-12 09:12:00|84.94|84.86|84.94|84.86|84.99|84.91|84.94|84.86|154
1649754730000|2022-04-12 09:12:10|84.99|84.91|84.94|84.86|84.99|84.91|84.94|84.86|62
1649754740000|2022-04-12 09:12:20|84.99|84.91|84.94|84.86|84.99|84.91|84.94|84.86|10
1649754750000|2022-04-12 09:12:30|||||||||3
1649754760000|2022-04-12 09:12:40|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|250
1649754770000|2022-04-12 09:12:50|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|6
1649754780000|2022-04-12 09:13:00|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|10
1649754800000|2022-04-12 09:13:20|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|25
1649754810000|2022-04-12 09:13:30|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|33
1649754830000|2022-04-12 09:13:50|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|4
1649754840000|2022-04-12 09:14:00|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|11
1649754860000|2022-04-12 09:14:20|84.84|84.76|84.84|84.76|84.89|84.76|84.84|84.76|185
1649754870000|2022-04-12 09:14:30|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|5
1649754880000|2022-04-12 09:14:40|||||||||285
1649754890000|2022-04-12 09:14:50|84.94||84.89||84.94||84.89||17
1649754900000|2022-04-12 09:15:00|84.94||84.94||84.94||84.89||27
1649754910000|2022-04-12 09:15:10|84.89||84.89||84.89||84.89||75
1649754920000|2022-04-12 09:15:20|84.94|84.86|84.99|84.91|84.99|84.91|84.94|84.86|33
1649754930000|2022-04-12 09:15:30|85.04||84.99||85.04||84.99||7
1649754940000|2022-04-12 09:15:40|||||||||8
1649754960000|2022-04-12 09:16:00|||||||||90
1649754980000|2022-04-12 09:16:20|85.04||84.99||85.04||84.99||8
1649754990000|2022-04-12 09:16:30|||||||||46
1649755000000|2022-04-12 09:16:40|||||||||175
1649755010000|2022-04-12 09:16:50|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|67
1649755020000|2022-04-12 09:17:00|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|65
1649755030000|2022-04-12 09:17:10|84.94|84.86|84.94|84.81|84.94|84.86|84.89|84.81|28
1649755040000|2022-04-12 09:17:20|84.89|84.86|84.89|84.81|84.89|84.86|84.89|84.81|37
1649755060000|2022-04-12 09:17:40|84.94||84.94||84.94||84.94||39
1649755070000|2022-04-12 09:17:50|84.89|84.76|84.84|84.76|84.89|84.76|84.84|84.76|18
1649755080000|2022-04-12 09:18:00|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|30
1649755090000|2022-04-12 09:18:10|||||||||4
1649755100000|2022-04-12 09:18:20|84.94||84.94||84.94||84.94||10
1649755110000|2022-04-12 09:18:30|84.99|84.86|84.94|84.86|84.99|84.86|84.94|84.86|9
1649755130000|2022-04-12 09:18:50|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|9
1649755140000|2022-04-12 09:19:00||84.86||84.91||84.91||84.86|24
1649755150000|2022-04-12 09:19:10|||||||||75
1649755180000|2022-04-12 09:19:40|85.04||85.04||85.04||85.04||26
1649755190000|2022-04-12 09:19:50|84.99||84.99||84.99||84.99||0
1649755200000|2022-04-12 09:20:00|85.04|84.96|84.99|84.91|85.04|84.96|84.99|84.91|37
1649755220000|2022-04-12 09:20:20|84.94|84.86|84.99|84.91|84.99|84.91|84.94|84.86|141
1649755230000|2022-04-12 09:20:30||84.86||84.91||84.91||84.86|18
1649755240000|2022-04-12 09:20:40|84.94|84.86|84.94|84.86|84.94|84.86|84.89|84.81|81
1649755260000|2022-04-12 09:21:00|84.99||84.99||84.99||84.99||144
1649755280000|2022-04-12 09:21:20||84.91||84.91||84.91||84.91|25
1649755290000|2022-04-12 09:21:30||84.86||84.86||84.86||84.86|49
1649755300000|2022-04-12 09:21:40||84.91||84.91||84.91||84.91|4
1649755310000|2022-04-12 09:21:50|84.94|84.86|84.94|84.86|84.99|84.91|84.94|84.86|188
1649755350000|2022-04-12 09:22:30|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|108
1649755360000|2022-04-12 09:22:40|85.04|84.96|85.04|84.91|85.04|84.96|85.04|84.91|87
1649755380000|2022-04-12 09:23:00||84.96||84.96||84.96||84.96|19
1649755420000|2022-04-12 09:23:40|||||||||12
1649755450000|2022-04-12 09:24:10|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|67
1649755470000|2022-04-12 09:24:30|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|38
1649755490000|2022-04-12 09:24:50|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|48
1649755500000|2022-04-12 09:25:00|85.04|84.96|85.04|84.96|85.09|85.01|85.04|84.96|142
1649755510000|2022-04-12 09:25:10|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|68
1649755520000|2022-04-12 09:25:20||84.96||84.96||84.96||84.96|23
1649755530000|2022-04-12 09:25:30|85.04||85.04||85.04||85.04||0
1649755560000|2022-04-12 09:26:00|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|136
1649755570000|2022-04-12 09:26:10|||||||||811
1649755580000|2022-04-12 09:26:20|||||||||2
1649755600000|2022-04-12 09:26:40|||||||||373
1649755620000|2022-04-12 09:27:00|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|220
1649755660000|2022-04-12 09:27:40||84.91||84.96||84.96||84.91|36
1649755670000|2022-04-12 09:27:50|85.09|85.01|85.09|84.96|85.09|85.01|85.09|84.96|122
1649755680000|2022-04-12 09:28:00|85.04||85.04||85.04||85.04||0
1649755690000|2022-04-12 09:28:10|||||||||40
1649755700000|2022-04-12 09:28:20|85.09|85.01|85.09|84.96|85.09|85.01|85.09|84.96|71
1649755710000|2022-04-12 09:28:30|85.04||85.04||85.04||85.04||0
1649755720000|2022-04-12 09:28:40|||||||||28
1649755740000|2022-04-12 09:29:00|||||||||221
1649755750000|2022-04-12 09:29:10|||||||||4
1649755760000|2022-04-12 09:29:20|84.99|84.91|85.04|84.96|85.04|84.96|84.99|84.91|33
1649755800000|2022-04-12 09:30:00|84.99|84.91|85.04|84.96|85.04|84.96|84.99|84.91|128
1649755820000|2022-04-12 09:30:20|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|10
1649755840000|2022-04-12 09:30:40||84.86||84.91||84.91||84.86|10
1649755850000|2022-04-12 09:30:50||84.86||84.86||84.86||84.86|21
1649755860000|2022-04-12 09:31:00|84.94|84.81|84.84|84.76|84.94|84.81|84.84|84.76|204
1649755870000|2022-04-12 09:31:10||84.71||84.76||84.76||84.71|83
1649755900000|2022-04-12 09:31:40|||||||||1
1649755920000|2022-04-12 09:32:00|||||||||7
1649755930000|2022-04-12 09:32:10|84.89|84.81|84.94|84.86|84.94|84.86|84.89|84.81|378
1649755980000|2022-04-12 09:33:00|||||||||649
1649755990000|2022-04-12 09:33:10|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|20
1649756000000|2022-04-12 09:33:20|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|55
1649756040000|2022-04-12 09:34:00|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|142
1649756050000|2022-04-12 09:34:10||84.86||84.86||84.86||84.86|0
1649756060000|2022-04-12 09:34:20|85.04|84.91|85.04|84.96|85.04|84.96|85.04|84.91|62
1649756080000|2022-04-12 09:34:40|||||||||10
1649756090000|2022-04-12 09:34:50|||||||||15
1649756110000|2022-04-12 09:35:10|||||||||17
1649756120000|2022-04-12 09:35:20|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|37
1649756160000|2022-04-12 09:36:00|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|97
1649756180000|2022-04-12 09:36:20|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|52
1649756200000|2022-04-12 09:36:40||84.96||85.01||85.01||84.96|34
1649756210000|2022-04-12 09:36:50|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|334
1649756220000|2022-04-12 09:37:00|85.09|85.01|85.14|85.01|85.14|85.01|85.09|85.01|100
1649756230000|2022-04-12 09:37:10|85.09|85.06|85.09|85.01|85.14|85.06|85.09|85.01|40
1649756240000|2022-04-12 09:37:20|||||||||49
1649756250000|2022-04-12 09:37:30||84.96||85.01||85.01||84.96|32
1649756260000|2022-04-12 09:37:40|||||||||9
1649756280000|2022-04-12 09:38:00|85.14|85.06|85.14|85.06|85.14|85.06|85.09|85.01|106
1649756290000|2022-04-12 09:38:10|||||||||551
1649756300000|2022-04-12 09:38:20|85.19|85.11|85.14|85.01|85.19|85.11|85.09|85.01|322
1649756310000|2022-04-12 09:38:30|85.09|85.06|85.14|85.06|85.14|85.06|85.09|85.06|5
1649756320000|2022-04-12 09:38:40||85.01||85.06||85.06||85.01|201
1649756330000|2022-04-12 09:38:50||85.01||85.06||85.06||85.01|71
1649756340000|2022-04-12 09:39:00||85.01||85.06||85.06||85.01|45
1649756350000|2022-04-12 09:39:10|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|264
1649756380000|2022-04-12 09:39:40|||||||||12
1649756410000|2022-04-12 09:40:10|||||||||50
1649756420000|2022-04-12 09:40:20|||||||||40
1649756430000|2022-04-12 09:40:30|||||||||3
1649756440000|2022-04-12 09:40:40|||||||||1
1649756450000|2022-04-12 09:40:50|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|25
1649756460000|2022-04-12 09:41:00|85.29||85.29||85.29||85.29||21
1649756470000|2022-04-12 09:41:10|85.24||85.24||85.29||85.24||0
1649756480000|2022-04-12 09:41:20|85.29|85.21|85.24|85.16|85.29|85.21|85.24|85.16|37
1649756490000|2022-04-12 09:41:30|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|17
1649756510000|2022-04-12 09:41:50||85.16||85.16||85.16||85.16|93
1649756520000|2022-04-12 09:42:00|85.24||85.24||85.29||85.24||225
1649756550000|2022-04-12 09:42:30|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|49
1649756570000|2022-04-12 09:42:50|||||||||61
1649756590000|2022-04-12 09:43:10|85.24|85.16|85.19|85.11|85.24|85.16|85.19|85.11|90
1649756620000|2022-04-12 09:43:40|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|10
1649756640000|2022-04-12 09:44:00||85.11||85.11||85.11||85.11|33
1649756650000|2022-04-12 09:44:10||85.16||85.11||85.16||85.11|12
1649756670000|2022-04-12 09:44:30||85.16||85.16||85.16||85.16|12
1649756690000|2022-04-12 09:44:50|85.29||85.29||85.29||85.29||15
1649756700000|2022-04-12 09:45:00|85.24|85.21|85.24|85.16|85.24|85.21|85.24|85.16|37
1649756710000|2022-04-12 09:45:10|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|9
1649756730000|2022-04-12 09:45:30|85.14|85.06|85.14|85.06|85.19|85.06|85.14|85.01|46
1649756740000|2022-04-12 09:45:40||85.01||85.06||85.06||85.01|262
1649756750000|2022-04-12 09:45:50|85.19|85.11|85.14|85.06|85.19|85.11|85.14|85.06|54
1649756760000|2022-04-12 09:46:00|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|15
1649756770000|2022-04-12 09:46:10|85.14||85.14||85.14||85.14||41
1649756780000|2022-04-12 09:46:20|85.09||85.09||85.14||85.09||20
1649756790000|2022-04-12 09:46:30|85.14||85.14||85.14||85.14||0
1649756800000|2022-04-12 09:46:40|85.09||85.09||85.09||85.09||0
1649756820000|2022-04-12 09:47:00|85.14|85.06|85.14|85.01|85.14|85.06|85.09|85.01|41
1649756830000|2022-04-12 09:47:10|85.09||85.14||85.14||85.09||0
1649756840000|2022-04-12 09:47:20|85.09||85.14||85.14||85.09||0
1649756850000|2022-04-12 09:47:30|85.09||85.09||85.14||85.09||0
1649756860000|2022-04-12 09:47:40|85.14||85.14||85.14||85.14||0
1649756870000|2022-04-12 09:47:50|85.09|84.96|85.09|84.96|85.09|84.96|85.09|84.96|250
1649756880000|2022-04-12 09:48:00|85.04||85.09||85.09||85.04||1
1649756890000|2022-04-12 09:48:10|85.14|85.01|85.14|85.06|85.14|85.06|85.14|85.01|8
1649756900000|2022-04-12 09:48:20|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|12
1649756930000|2022-04-12 09:48:50|85.14||85.14||85.14||85.14||28
1649756940000|2022-04-12 09:49:00||85.06||85.01||85.06||85.01|43
1649756950000|2022-04-12 09:49:10||85.06||85.06||85.06||85.06|0
1649756980000|2022-04-12 09:49:40|85.19||85.14||85.19||85.14||0
1649756990000|2022-04-12 09:49:50|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|45
1649757000000|2022-04-12 09:50:00|85.14|85.06|85.19|85.11|85.19|85.11|85.14|85.06|64
1649757020000|2022-04-12 09:50:20|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|26
1649757040000|2022-04-12 09:50:40|85.29||85.29||85.29||85.29||0
1649757060000|2022-04-12 09:51:00||85.21||85.21||85.21||85.21|28
1649757080000|2022-04-12 09:51:20|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|15
1649757090000|2022-04-12 09:51:30|85.29||85.29||85.29||85.29||8
1649757100000|2022-04-12 09:51:40|85.24||85.24||85.24||85.24||20
1649757110000|2022-04-12 09:51:50|||||||||13
1649757120000|2022-04-12 09:52:00|85.19|85.11|85.24|85.11|85.24|85.11|85.19|85.11|91
1649757140000|2022-04-12 09:52:20|85.19|85.06|85.19|85.11|85.19|85.11|85.19|85.06|20
1649757150000|2022-04-12 09:52:30|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|22
1649757160000|2022-04-12 09:52:40|85.19|85.11|85.19|85.06|85.19|85.11|85.19|85.06|22
1649757170000|2022-04-12 09:52:50|85.14||85.14||85.14||85.14||0
1649757190000|2022-04-12 09:53:10|||||||||3
1649757210000|2022-04-12 09:53:30|85.09|85.01|85.14|85.01|85.14|85.01|85.09|85.01|41
1649757230000|2022-04-12 09:53:50||85.06||85.06||85.06||85.06|0
1649757240000|2022-04-12 09:54:00|85.09|85.01|85.14|85.01|85.14|85.01|85.09|85.01|22
1649757250000|2022-04-12 09:54:10||85.06||85.06||85.06||85.06|0
1649757280000|2022-04-12 09:54:40|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|16
1649757290000|2022-04-12 09:54:50|85.24||85.19||85.24||85.19||0
1649757300000|2022-04-12 09:55:00|85.24||85.19||85.24||85.19||0
1649757310000|2022-04-12 09:55:10|85.24||85.24||85.24||85.24||1
1649757320000|2022-04-12 09:55:20|85.19||85.19||85.19||85.19||0
1649757330000|2022-04-12 09:55:30|85.14|85.06|85.19|85.06|85.19|85.11|85.14|85.06|276
1649757340000|2022-04-12 09:55:40|85.14||85.14||85.14||85.14||0
1649757370000|2022-04-12 09:56:10|||||||||1
1649757400000|2022-04-12 09:56:40||85.01||85.01||85.01||85.01|54
1649757410000|2022-04-12 09:56:50|85.09|85.06|85.09|85.01|85.09|85.06|85.09|85.01|38
1649757420000|2022-04-12 09:57:00|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|11
1649757430000|2022-04-12 09:57:10|85.09|85.01|85.04|84.96|85.09|85.01|85.04|84.96|335
1649757440000|2022-04-12 09:57:20|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|182
1649757450000|2022-04-12 09:57:30|85.04|84.96|85.04|84.96|85.09|84.96|85.04|84.96|55
1649757460000|2022-04-12 09:57:40|85.09|85.01|85.09|85.01|85.09|85.01|85.04|85.01|5
1649757470000|2022-04-12 09:57:50|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|5
1649757500000|2022-04-12 09:58:20|||||||||2
1649757510000|2022-04-12 09:58:30|85.19|85.11|85.19|85.11|85.24|85.11|85.14|85.11|3
1649757530000|2022-04-12 09:58:50|||||||||11
1649757540000|2022-04-12 09:59:00|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|18
1649757550000|2022-04-12 09:59:10|85.19||85.19||85.19||85.19||0
1649757560000|2022-04-12 09:59:20|85.14||85.14||85.14||85.14||0
1649757570000|2022-04-12 09:59:30|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|41
1649757580000|2022-04-12 09:59:40|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|253
1649757590000|2022-04-12 09:59:50|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|503
1649757600000|2022-04-12 10:00:00|84.94|84.86|84.99|84.91|84.99|84.91|84.94|84.86|88
1649757610000|2022-04-12 10:00:10|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|255
1649757620000|2022-04-12 10:00:20|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|12
1649757630000|2022-04-12 10:00:30|84.94|84.86|84.99|84.91|84.99|84.91|84.94|84.86|116
1649757640000|2022-04-12 10:00:40|85.04|84.96|84.99|84.91|85.04|84.96|84.99|84.91|202
1649757650000|2022-04-12 10:00:50|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|24
1649757690000|2022-04-12 10:01:30|||||||||131
1649757710000|2022-04-12 10:01:50|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|167
1649757730000|2022-04-12 10:02:10|||||||||350
1649757740000|2022-04-12 10:02:20|||||||||10
1649757760000|2022-04-12 10:02:40|85.14||85.14||85.14||85.14||16
1649757770000|2022-04-12 10:02:50||85.06||85.06||85.06||85.06|4
1649757780000|2022-04-12 10:03:00|||||||||111
1649757790000|2022-04-12 10:03:10|||||||||251
1649757800000|2022-04-12 10:03:20|||||||||411
1649757810000|2022-04-12 10:03:30|85.09|85.01|85.09|85.01|85.14|85.01|85.09|85.01|227
1649757820000|2022-04-12 10:03:40|85.14|85.06|85.09|85.01|85.14|85.06|85.09|85.01|49
1649757840000|2022-04-12 10:04:00|||||||||80
1649757850000|2022-04-12 10:04:10|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|23
1649757900000|2022-04-12 10:05:00|||||||||4
1649757930000|2022-04-12 10:05:30|||||||||7
1649757960000|2022-04-12 10:06:00||85.01||85.01||85.01||85.01|209
1649757970000|2022-04-12 10:06:10|85.09||85.09||85.09||85.09||0
1649758000000|2022-04-12 10:06:40|||||||||7
1649758010000|2022-04-12 10:06:50|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|31
1649758020000|2022-04-12 10:07:00|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|54
1649758030000|2022-04-12 10:07:10|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|40
1649758100000|2022-04-12 10:08:20|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|206
1649758130000|2022-04-12 10:08:50|85.24|85.16|85.24|85.16|85.29|85.16|85.24|85.16|277
1649758180000|2022-04-12 10:09:40|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|103
1649758220000|2022-04-12 10:10:20|85.24|85.16|85.29|85.21|85.29|85.21|85.24|85.16|223
1649758230000|2022-04-12 10:10:30|85.24|85.16|85.29|85.16|85.29|85.16|85.24|85.16|47
1649758240000|2022-04-12 10:10:40||85.21||85.21||85.21||85.21|18
1649758270000|2022-04-12 10:11:10|||||||||210
1649758280000|2022-04-12 10:11:20|85.34||85.34||85.34||85.34||131
1649758290000|2022-04-12 10:11:30||85.26||85.26||85.26||85.26|2
1649758300000|2022-04-12 10:11:40|||||||||4
1649758330000|2022-04-12 10:12:10|85.39|85.31|85.34|85.26|85.39|85.31|85.34|85.26|570
1649758350000|2022-04-12 10:12:30|85.39|85.31|85.34|85.26|85.39|85.31|85.34|85.26|675
1649758360000|2022-04-12 10:12:40|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|16
1649758370000|2022-04-12 10:12:50||85.26||85.31||85.31||85.26|23
1649758380000|2022-04-12 10:13:00|85.34|85.26|85.39|85.26|85.39|85.26|85.34|85.26|44
1649758390000|2022-04-12 10:13:10||85.31||85.31||85.31||85.31|0
1649758410000|2022-04-12 10:13:30|85.44|85.36|85.44|85.36|85.49|85.36|85.44|85.36|220
1649758420000|2022-04-12 10:13:40|85.49||85.49||85.49||85.49||5
1649758430000|2022-04-12 10:13:50|85.44|85.41|85.44|85.36|85.44|85.41|85.44|85.36|40
1649758440000|2022-04-12 10:14:00|85.39|85.31|85.39|85.31|85.39|85.31|85.34|85.26|74
1649758460000|2022-04-12 10:14:20|85.34|85.26|85.39|85.26|85.39|85.26|85.34|85.26|32
1649758480000|2022-04-12 10:14:40|85.34||85.34||85.39||85.34||3
1649758490000|2022-04-12 10:14:50|85.39||85.39||85.39||85.39||12
1649758500000|2022-04-12 10:15:00|85.34||85.34||85.34||85.34||4
1649758510000|2022-04-12 10:15:10|||||||||54
1649758520000|2022-04-12 10:15:20|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|7
1649758530000|2022-04-12 10:15:30|||||||||5
1649758570000|2022-04-12 10:16:10|||||||||35
1649758580000|2022-04-12 10:16:20||85.26||85.31||85.31||85.26|68
1649758600000|2022-04-12 10:16:40|||||||||50
1649758620000|2022-04-12 10:17:00|85.44|85.36|85.44|85.31|85.44|85.36|85.39|85.31|222
1649758630000|2022-04-12 10:17:10|85.39||85.39||85.39||85.39||1
1649758650000|2022-04-12 10:17:30|85.44||85.44||85.44||85.44||1
1649758660000|2022-04-12 10:17:40||85.36||85.36||85.36||85.36|0
1649758680000|2022-04-12 10:18:00|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|24
1649758690000|2022-04-12 10:18:10|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|0
1649758700000|2022-04-12 10:18:20|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|10
1649758710000|2022-04-12 10:18:30|85.44|85.26|85.34|85.26|85.44|85.26|85.34|85.26|71
1649758730000|2022-04-12 10:18:50||85.21||85.21||85.21||85.21|32
1649758740000|2022-04-12 10:19:00|85.29|85.26|85.34|85.26|85.34|85.26|85.29|85.21|59
1649758750000|2022-04-12 10:19:10||85.21||85.21||85.26||85.21|96
1649758760000|2022-04-12 10:19:20|85.29||85.29||85.29||85.29||123
1649758770000|2022-04-12 10:19:30|||||||||208
1649758800000|2022-04-12 10:20:00|||||||||2
1649758810000|2022-04-12 10:20:10|||||||||119
1649758820000|2022-04-12 10:20:20||85.16||85.16||85.16||85.16|36
1649758830000|2022-04-12 10:20:30||85.21||85.21||85.21||85.21|0
1649758900000|2022-04-12 10:21:40|||||||||341
1649758910000|2022-04-12 10:21:50|85.34|85.26|85.39|85.26|85.39|85.26|85.34|85.26|151
1649758920000|2022-04-12 10:22:00||85.31||85.31||85.31||85.31|0
1649758930000|2022-04-12 10:22:10|||||||||50
1649758970000|2022-04-12 10:22:50|||||||||2
1649758980000|2022-04-12 10:23:00|85.44|85.36|85.44|85.31|85.44|85.36|85.44|85.31|188
1649758990000|2022-04-12 10:23:10|85.49|85.36|85.49|85.41|85.49|85.41|85.49|85.36|1
1649759000000|2022-04-12 10:23:20|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|25
1649759010000|2022-04-12 10:23:30||85.31||85.31||85.31||85.31|125
1649759020000|2022-04-12 10:23:40|85.39|85.26|85.39|85.31|85.39|85.31|85.34|85.26|346
1649759030000|2022-04-12 10:23:50|85.44||85.39||85.44||85.39||0
1649759040000|2022-04-12 10:24:00|85.44||85.39||85.44||85.39||1
1649759050000|2022-04-12 10:24:10|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|32
1649759060000|2022-04-12 10:24:20|85.29|85.21|85.34|85.26|85.34|85.26|85.29|85.21|103
1649759080000|2022-04-12 10:24:40|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|37
1649759090000|2022-04-12 10:24:50|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|489
1649759100000|2022-04-12 10:25:00|85.29|85.21|85.29|85.21|85.34|85.26|85.29|85.21|62
1649759110000|2022-04-12 10:25:10|||||||||5
1649759120000|2022-04-12 10:25:20||85.16||85.21||85.21||85.16|232
1649759140000|2022-04-12 10:25:40|85.24|85.16|85.29|85.21|85.29|85.21|85.24|85.16|125
1649759170000|2022-04-12 10:26:10|||||||||1
1649759190000|2022-04-12 10:26:30||85.16||85.21||85.21||85.16|51
1649759200000|2022-04-12 10:26:40|85.24|85.16|85.29|85.21|85.29|85.21|85.24|85.16|39
1649759210000|2022-04-12 10:26:50|85.24|85.16|85.29|85.16|85.29|85.16|85.24|85.16|31
1649759220000|2022-04-12 10:27:00|85.24|85.21|85.29|85.21|85.29|85.21|85.24|85.21|0
1649759250000|2022-04-12 10:27:30|||||||||7
1649759260000|2022-04-12 10:27:40|85.34|85.26|85.34|85.21|85.34|85.26|85.34|85.21|306
1649759270000|2022-04-12 10:27:50|85.29||85.29||85.29||85.29||0
1649759280000|2022-04-12 10:28:00|85.34|85.26|85.39|85.31|85.39|85.31|85.34|85.26|32
1649759330000|2022-04-12 10:28:50|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|6
1649759340000|2022-04-12 10:29:00||85.31||85.31||85.31||85.31|13
1649759350000|2022-04-12 10:29:10|85.49|85.36|85.49|85.36|85.49|85.36|85.49|85.36|12
1649759360000|2022-04-12 10:29:20|85.44||85.49||85.49||85.44||0
1649759370000|2022-04-12 10:29:30|85.44||85.49||85.49||85.44||0
1649759390000|2022-04-12 10:29:50||85.41||85.41||85.41||85.41|5
1649759400000|2022-04-12 10:30:00|85.44|85.36|85.49|85.41|85.49|85.41|85.44|85.36|33
1649759410000|2022-04-12 10:30:10|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|218
1649759420000|2022-04-12 10:30:20|85.49|85.41|85.49|85.41|85.54|85.41|85.49|85.41|160
1649759430000|2022-04-12 10:30:30|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|27
1649759440000|2022-04-12 10:30:40|||||||||10
1649759450000|2022-04-12 10:30:50|||||||||6
1649759460000|2022-04-12 10:31:00|85.49||85.49||85.49||85.49||0
1649759470000|2022-04-12 10:31:10||85.41||85.36||85.41||85.36|19
1649759480000|2022-04-12 10:31:20||85.41||85.41||85.41||85.41|0
1649759510000|2022-04-12 10:31:50|85.44|85.36|85.49|85.41|85.49|85.41|85.44|85.36|57
1649759520000|2022-04-12 10:32:00|||||||||2
1649759540000|2022-04-12 10:32:20|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|28
1649759570000|2022-04-12 10:32:50|85.49||85.49||85.49||85.49||35
1649759580000|2022-04-12 10:33:00|85.44||85.44||85.44||85.44||1
1649759600000|2022-04-12 10:33:20|85.49|85.41|85.44|85.36|85.49|85.41|85.44|85.36|112
1649759640000|2022-04-12 10:34:00|||||||||2
1649759660000|2022-04-12 10:34:20|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|27
1649759700000|2022-04-12 10:35:00|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|34
1649759720000|2022-04-12 10:35:20|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|110
1649759730000|2022-04-12 10:35:30|||||||||17
1649759740000|2022-04-12 10:35:40|||||||||3
1649759770000|2022-04-12 10:36:10|85.64|85.56|85.59|85.51|85.64|85.56|85.59|85.51|223
1649759790000|2022-04-12 10:36:30|85.64|85.56|85.74|85.66|85.79|85.71|85.64|85.56|158
1649759800000|2022-04-12 10:36:40|||||||||1
1649759810000|2022-04-12 10:36:50|85.79||85.79||85.79||85.79||88
1649759820000|2022-04-12 10:37:00|85.74|85.61|85.74|85.61|85.74|85.66|85.74|85.61|116
1649759830000|2022-04-12 10:37:10|85.69|85.56|85.69|85.61|85.69|85.61|85.69|85.56|23
1649759840000|2022-04-12 10:37:20|85.74|85.66|85.69|85.61|85.74|85.66|85.69|85.61|251
1649759850000|2022-04-12 10:37:30|85.74||85.74||85.74||85.69||7
1649759860000|2022-04-12 10:37:40||85.66||85.66||85.66||85.66|0
1649759870000|2022-04-12 10:37:50||85.61||85.66||85.66||85.61|47
1649759880000|2022-04-12 10:38:00|85.79|85.71|85.74|85.66|85.79|85.71|85.74|85.66|87
1649759890000|2022-04-12 10:38:10|85.79||85.79||85.79||85.79||64
1649759900000|2022-04-12 10:38:20||85.71||85.71||85.71||85.71|18
1649759910000|2022-04-12 10:38:30|85.84||85.84||85.84||85.84||21
1649759930000|2022-04-12 10:38:50|85.79||85.79||85.79||85.79||0
1649759940000|2022-04-12 10:39:00|85.84||85.84||85.84||85.79||77
1649759950000|2022-04-12 10:39:10||85.76||85.76||85.76||85.76|14
1649759970000|2022-04-12 10:39:30|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|204
1649759980000|2022-04-12 10:39:40|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|7
1649759990000|2022-04-12 10:39:50|||||||||1
1649760000000|2022-04-12 10:40:00|85.69|85.61|85.69|85.61|85.69|85.66|85.69|85.61|112
1649760030000|2022-04-12 10:40:30||85.56||85.61||85.61||85.56|32
1649760040000|2022-04-12 10:40:40|85.74|85.66|85.74|85.61|85.74|85.66|85.74|85.61|37
1649760050000|2022-04-12 10:40:50|85.69|85.66|85.69|85.61|85.69|85.66|85.69|85.61|18
1649760060000|2022-04-12 10:41:00|85.74||85.74||85.74||85.74||53
1649760080000|2022-04-12 10:41:20||85.66||85.61||85.66||85.61|9
1649760110000|2022-04-12 10:41:50||85.66||85.66||85.66||85.66|0
1649760120000|2022-04-12 10:42:00|||||||||8
1649760130000|2022-04-12 10:42:10|85.79||85.79||85.79||85.79||18
1649760140000|2022-04-12 10:42:20|85.74||85.79||85.79||85.74||2
1649760150000|2022-04-12 10:42:30||85.71||85.66||85.71||85.66|9
1649760160000|2022-04-12 10:42:40||85.71||85.71||85.71||85.71|0
1649760170000|2022-04-12 10:42:50|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|25
1649760180000|2022-04-12 10:43:00|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|43
1649760190000|2022-04-12 10:43:10|85.84||85.84||85.84||85.84||1
1649760200000|2022-04-12 10:43:20|85.79||85.79||85.79||85.79||0
1649760210000|2022-04-12 10:43:30|||||||||9
1649760240000|2022-04-12 10:44:00|85.84||85.84||85.84||85.79||15
1649760250000|2022-04-12 10:44:10|85.79||85.84||85.84||85.79||7
1649760260000|2022-04-12 10:44:20|85.79||85.79||85.79||85.79||36
1649760270000|2022-04-12 10:44:30|||||||||9
1649760280000|2022-04-12 10:44:40|85.74|85.66|85.79|85.66|85.79|85.66|85.74|85.66|4
1649760300000|2022-04-12 10:45:00|85.74||85.74||85.74||85.74||3
1649760310000|2022-04-12 10:45:10|85.79||85.79||85.79||85.79||1
1649760330000|2022-04-12 10:45:30|85.74||85.74||85.79||85.74||2
1649760350000|2022-04-12 10:45:50|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|28
1649760380000|2022-04-12 10:46:20|||||||||20
1649760420000|2022-04-12 10:47:00|||||||||101
1649760430000|2022-04-12 10:47:10|85.74|85.56|85.64|85.56|85.74|85.56|85.64|85.56|70
1649760440000|2022-04-12 10:47:20|85.69||85.69||85.69||85.69||0
1649760460000|2022-04-12 10:47:40||85.61||85.56||85.61||85.56|7
1649760470000|2022-04-12 10:47:50||85.61||85.61||85.61||85.61|0
1649760480000|2022-04-12 10:48:00||85.56||85.56||85.56||85.56|16
1649760490000|2022-04-12 10:48:10|85.74|85.61|85.74|85.61|85.74|85.66|85.69|85.61|18
1649760510000|2022-04-12 10:48:30|85.79|85.66|85.79|85.66|85.79|85.66|85.79|85.66|0
1649760530000|2022-04-12 10:48:50|85.74|85.61|85.74|85.66|85.74|85.66|85.74|85.61|19
1649760540000|2022-04-12 10:49:00|||||||||23
1649760560000|2022-04-12 10:49:20|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|10
1649760570000|2022-04-12 10:49:30|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|8
1649760580000|2022-04-12 10:49:40|||||||||1
1649760600000|2022-04-12 10:50:00|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|0
1649760620000|2022-04-12 10:50:20|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|59
1649760630000|2022-04-12 10:50:30|85.79|85.71|85.79|85.71|85.79|85.71|85.74|85.66|77
1649760650000|2022-04-12 10:50:50|85.74|85.66|85.79|85.66|85.79|85.66|85.74|85.66|166
1649760660000|2022-04-12 10:51:00|85.74|85.71|85.74|85.66|85.74|85.71|85.74|85.66|9
1649760670000|2022-04-12 10:51:10|85.79||85.79||85.79||85.79||2
1649760680000|2022-04-12 10:51:20|85.74||85.74||85.74||85.74||0
1649760720000|2022-04-12 10:52:00|85.79||85.79||85.79||85.79||14
1649760730000|2022-04-12 10:52:10|85.74||85.79||85.79||85.74||0
1649760740000|2022-04-12 10:52:20|85.74||85.74||85.74||85.74||0
1649760760000|2022-04-12 10:52:40|85.79|85.71|85.84|85.71|85.84|85.71|85.79|85.71|108
1649760770000|2022-04-12 10:52:50|85.79||85.79||85.79||85.79||0
1649760780000|2022-04-12 10:53:00|85.84||85.79||85.84||85.79||0
1649760820000|2022-04-12 10:53:40|85.84||85.84||85.84||85.84||4
1649760840000|2022-04-12 10:54:00||85.76||85.76||85.76||85.76|0
1649760880000|2022-04-12 10:54:40|||||||||2
1649760890000|2022-04-12 10:54:50|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|11
1649760900000|2022-04-12 10:55:00|85.84|85.76|85.89|85.76|85.89|85.76|85.84|85.76|47
1649760910000|2022-04-12 10:55:10|85.84||85.84||85.89||85.84||0
1649760940000|2022-04-12 10:55:40|||||||||1
1649760960000|2022-04-12 10:56:00|85.79|85.71|85.84|85.71|85.84|85.71|85.79|85.71|43
1649760980000|2022-04-12 10:56:20||85.76||85.76||85.76||85.76|3
1649761020000|2022-04-12 10:57:00|||||||||5
1649761030000|2022-04-12 10:57:10|||||||||2
1649761040000|2022-04-12 10:57:20|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|14
1649761070000|2022-04-12 10:57:50|85.74|85.66|85.69|85.61|85.74|85.66|85.69|85.61|192
1649761080000|2022-04-12 10:58:00|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|71
1649761090000|2022-04-12 10:58:10|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|36
1649761120000|2022-04-12 10:58:40|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|11
1649761130000|2022-04-12 10:58:50|||||||||28
1649761140000|2022-04-12 10:59:00||85.51||85.51||85.51||85.51|20
1649761150000|2022-04-12 10:59:10||85.56||85.56||85.56||85.56|3
1649761190000|2022-04-12 10:59:50|85.69|85.61|85.64|85.56|85.69|85.61|85.64|85.56|20
1649761220000|2022-04-12 11:00:20|||||||||12
1649761230000|2022-04-12 11:00:30|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|84
1649761240000|2022-04-12 11:00:40||85.56||85.56||85.61||85.56|41
1649761260000|2022-04-12 11:01:00||85.61||85.61||85.61||85.61|0
1649761270000|2022-04-12 11:01:10|85.74||85.74||85.74||85.74||8
1649761280000|2022-04-12 11:01:20|85.69|85.56|85.69|85.56|85.69|85.56|85.69|85.56|305
1649761300000|2022-04-12 11:01:40||85.61||85.61||85.61||85.61|0
1649761310000|2022-04-12 11:01:50||85.56||85.61||85.61||85.56|47
1649761320000|2022-04-12 11:02:00||85.56||85.61||85.61||85.56|0
1649761330000|2022-04-12 11:02:10|||||||||40
1649761340000|2022-04-12 11:02:20|85.74||85.69||85.74||85.69||1
1649761380000|2022-04-12 11:03:00|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|17
1649761410000|2022-04-12 11:03:30|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.46|45
1649761440000|2022-04-12 11:04:00|85.64||85.64||85.64||85.64||17
1649761450000|2022-04-12 11:04:10|85.59||85.59||85.59||85.59||0
1649761500000|2022-04-12 11:05:00|||||||||5
1649761510000|2022-04-12 11:05:10|85.64||85.64||85.64||85.64||0
1649761520000|2022-04-12 11:05:20|85.59||85.59||85.59||85.59||0
1649761530000|2022-04-12 11:05:30||85.46||85.51||85.51||85.46|10
1649761560000|2022-04-12 11:06:00|85.64||85.59||85.64||85.59||82
1649761570000|2022-04-12 11:06:10|85.54|85.46|85.59|85.51|85.59|85.51|85.54|85.46|17
1649761630000|2022-04-12 11:07:10|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|17
1649761640000|2022-04-12 11:07:20|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|22
1649761650000|2022-04-12 11:07:30|||||||||2
1649761660000|2022-04-12 11:07:40|||||||||10
1649761690000|2022-04-12 11:08:10||85.46||85.46||85.46||85.46|33
1649761720000|2022-04-12 11:08:40|85.49|85.51|85.49|85.41|85.49|85.51|85.49|85.41|1218
1649761730000|2022-04-12 11:08:50|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|657
1649761740000|2022-04-12 11:09:00|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|159
1649761750000|2022-04-12 11:09:10|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|517
1649761760000|2022-04-12 11:09:20||85.31||85.31||85.31||85.31|42
1649761770000|2022-04-12 11:09:30|85.49|85.36|85.49|85.36|85.49|85.36|85.44|85.36|40
1649761790000|2022-04-12 11:09:50|85.44|85.31|85.39|85.31|85.44|85.36|85.39|85.31|333
1649761800000|2022-04-12 11:10:00|||||||||132
1649761810000|2022-04-12 11:10:10|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|9
1649761820000|2022-04-12 11:10:20|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|96
1649761850000|2022-04-12 11:10:50|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|10
1649761860000|2022-04-12 11:11:00|85.39||85.34||85.39||85.34||13
1649761870000|2022-04-12 11:11:10|||||||||1
1649761930000|2022-04-12 11:12:10|85.39||85.39||85.39||85.39||8
1649761940000|2022-04-12 11:12:20||85.31||85.31||85.31||85.31|0
1649761960000|2022-04-12 11:12:40|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|10
1649761990000|2022-04-12 11:13:10||85.21||85.21||85.21||85.21|266
1649762000000|2022-04-12 11:13:20||85.26||85.26||85.26||85.26|0
1649762020000|2022-04-12 11:13:40||85.21||85.21||85.21||85.21|21
1649762040000|2022-04-12 11:14:00|85.29||85.34||85.34||85.29||9
1649762060000|2022-04-12 11:14:20||85.26||85.26||85.26||85.26|5
1649762080000|2022-04-12 11:14:40|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|29
1649762120000|2022-04-12 11:15:20||85.16||85.16||85.16||85.16|1001
1649762130000|2022-04-12 11:15:30|85.24|85.21|85.29|85.21|85.29|85.21|85.24|85.21|83
1649762140000|2022-04-12 11:15:40|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|115
1649762150000|2022-04-12 11:15:50|85.19|85.11|85.19|85.11|85.24|85.16|85.19|85.11|215
1649762210000|2022-04-12 11:16:50|85.14|85.06|85.14|85.06|85.19|85.11|85.14|85.06|252
1649762220000|2022-04-12 11:17:00|85.19|85.11|85.19|85.06|85.19|85.11|85.19|85.06|110
1649762230000|2022-04-12 11:17:10||85.11||85.11||85.11||85.11|0
1649762250000|2022-04-12 11:17:30|||||||||300
1649762270000|2022-04-12 11:17:50|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|69
1649762280000|2022-04-12 11:18:00|||||||||50
1649762300000|2022-04-12 11:18:20|85.29|85.21|85.24|85.16|85.29|85.21|85.24|85.16|35
1649762330000|2022-04-12 11:18:50|||||||||3
1649762340000|2022-04-12 11:19:00|85.29|85.21|85.29|85.16|85.29|85.21|85.24|85.16|14
1649762350000|2022-04-12 11:19:10|85.24||85.24||85.24||85.24||0
1649762360000|2022-04-12 11:19:20|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|28
1649762370000|2022-04-12 11:19:30|85.24||85.24||85.24||85.24||7
1649762390000|2022-04-12 11:19:50||85.16||85.16||85.16||85.16|0
1649762400000|2022-04-12 11:20:00|||||||||1
1649762420000|2022-04-12 11:20:20|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.16|30
1649762440000|2022-04-12 11:20:40|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|30
1649762480000|2022-04-12 11:21:20|||||||||1
1649762490000|2022-04-12 11:21:30|85.29|85.21|85.34|85.21|85.34|85.21|85.29|85.21|19
1649762510000|2022-04-12 11:21:50||85.26||85.26||85.26||85.26|0
1649762530000|2022-04-12 11:22:10|85.29|85.21|85.34|85.21|85.34|85.21|85.29|85.21|20
1649762540000|2022-04-12 11:22:20||85.26||85.26||85.26||85.26|0
1649762550000|2022-04-12 11:22:30|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|14
1649762570000|2022-04-12 11:22:50|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|14
1649762610000|2022-04-12 11:23:30|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|10
1649762620000|2022-04-12 11:23:40|||||||||40
1649762630000|2022-04-12 11:23:50|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|215
1649762640000|2022-04-12 11:24:00|||||||||35
1649762650000|2022-04-12 11:24:10|||||||||250
1649762670000|2022-04-12 11:24:30|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|8
1649762680000|2022-04-12 11:24:40|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|20
1649762730000|2022-04-12 11:25:30|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.26|76
1649762770000|2022-04-12 11:26:10|85.44||85.44||85.44||85.44||27
1649762790000|2022-04-12 11:26:30||85.36||85.36||85.36||85.36|0
1649762830000|2022-04-12 11:27:10|||||||||648
1649762860000|2022-04-12 11:27:40|||||||||65
1649762870000|2022-04-12 11:27:50|||||||||68
1649762900000|2022-04-12 11:28:20|||||||||9
1649762910000|2022-04-12 11:28:30|||||||||141
1649762920000|2022-04-12 11:28:40|||||||||155
1649762930000|2022-04-12 11:28:50|85.49||85.49||85.49||85.49||231
1649762940000|2022-04-12 11:29:00|85.44||85.44||85.44||85.44||0
1649762990000|2022-04-12 11:29:50|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|33
1649763040000|2022-04-12 11:30:40|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|27
1649763060000|2022-04-12 11:31:00|85.39|85.31|85.39|85.31|85.44|85.31|85.39|85.31|25
1649763090000|2022-04-12 11:31:30|85.44||85.44||85.44||85.44||19
1649763110000|2022-04-12 11:31:50|85.39|85.36|85.44|85.31|85.44|85.36|85.39|85.31|28
1649763120000|2022-04-12 11:32:00|85.39||85.44||85.44||85.39||34
1649763130000|2022-04-12 11:32:10|85.39||85.39||85.39||85.39||0
1649763140000|2022-04-12 11:32:20|85.44||85.44||85.44||85.44||0
1649763170000|2022-04-12 11:32:50||85.36||85.36||85.36||85.36|11
1649763190000|2022-04-12 11:33:10||85.31||85.31||85.31||85.31|93
1649763220000|2022-04-12 11:33:40|85.39||85.39||85.39||85.39||0
1649763230000|2022-04-12 11:33:50|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|10
1649763240000|2022-04-12 11:34:00|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|40
1649763260000|2022-04-12 11:34:20|||||||||6
1649763270000|2022-04-12 11:34:30|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|36
1649763280000|2022-04-12 11:34:40|85.39||85.39||85.39||85.39||18
1649763290000|2022-04-12 11:34:50|85.34||85.34||85.34||85.34||0
1649763300000|2022-04-12 11:35:00|85.29|85.21|85.29|85.21|85.29|85.26|85.29|85.21|102
1649763310000|2022-04-12 11:35:10|85.34||85.34||85.34||85.34||186
1649763320000|2022-04-12 11:35:20|85.29||85.29||85.29||85.29||1
1649763360000|2022-04-12 11:36:00||85.16||85.16||85.16||85.16|17
1649763380000|2022-04-12 11:36:20||85.21||85.21||85.21||85.21|6
1649763390000|2022-04-12 11:36:30|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|7
1649763420000|2022-04-12 11:37:00|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|38
1649763430000|2022-04-12 11:37:10|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|425
1649763440000|2022-04-12 11:37:20|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|35
1649763570000|2022-04-12 11:39:30|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|45
1649763590000|2022-04-12 11:39:50|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|36
1649763610000|2022-04-12 11:40:10|||||||||12
1649763620000|2022-04-12 11:40:20|85.24||85.19||85.24||85.19||1
1649763650000|2022-04-12 11:40:50|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|413
1649763670000|2022-04-12 11:41:10|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|12
1649763690000|2022-04-12 11:41:30|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.11|9
1649763710000|2022-04-12 11:41:50|85.29|85.21|85.34|85.21|85.34|85.21|85.29|85.21|18
1649763720000|2022-04-12 11:42:00|85.29||85.29||85.29||85.29||0
1649763730000|2022-04-12 11:42:10||85.16||85.16||85.16||85.16|22
1649763740000|2022-04-12 11:42:20|85.24|85.21|85.24|85.16|85.24|85.21|85.24|85.16|10
1649763760000|2022-04-12 11:42:40|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|12
1649763770000|2022-04-12 11:42:50|85.24||85.24||85.24||85.24||40
1649763780000|2022-04-12 11:43:00|85.19||85.19||85.24||85.19||9
1649763790000|2022-04-12 11:43:10|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|71
1649763800000|2022-04-12 11:43:20|||||||||1
1649763820000|2022-04-12 11:43:40|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|18
1649763850000|2022-04-12 11:44:10|||||||||250
1649763860000|2022-04-12 11:44:20|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|64
1649763870000|2022-04-12 11:44:30|||||||||3
1649763880000|2022-04-12 11:44:40|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|9
1649763900000|2022-04-12 11:45:00|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|80
1649764020000|2022-04-12 11:47:00|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|92
1649764030000|2022-04-12 11:47:10|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|84
1649764050000|2022-04-12 11:47:30|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|21
1649764060000|2022-04-12 11:47:40|85.24|85.16|85.29|85.16|85.29|85.16|85.24|85.16|99
1649764080000|2022-04-12 11:48:00|85.24||85.24||85.24||85.24||0
1649764140000|2022-04-12 11:49:00|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|104
1649764160000|2022-04-12 11:49:20|85.24|85.16|85.29|85.21|85.29|85.21|85.24|85.16|89
1649764170000|2022-04-12 11:49:30|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|14
1649764180000|2022-04-12 11:49:40|85.29|85.21|85.24|85.16|85.29|85.21|85.24|85.16|38
1649764200000|2022-04-12 11:50:00|85.19|85.11|85.24|85.16|85.24|85.16|85.19|85.11|83
1649764230000|2022-04-12 11:50:30|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|10
1649764240000|2022-04-12 11:50:40|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.11|53
1649764260000|2022-04-12 11:51:00||85.11||85.16||85.16||85.11|27
1649764270000|2022-04-12 11:51:10|||||||||6
1649764290000|2022-04-12 11:51:30|85.19|85.11|85.24|85.16|85.24|85.16|85.19|85.11|53
1649764300000|2022-04-12 11:51:40|||||||||7
1649764330000|2022-04-12 11:52:10|||||||||2
1649764340000|2022-04-12 11:52:20|||||||||13
1649764380000|2022-04-12 11:53:00|85.29||85.29||85.29||85.29||22
1649764390000|2022-04-12 11:53:10||85.21||85.21||85.21||85.21|0
1649764440000|2022-04-12 11:54:00|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|25
1649764460000|2022-04-12 11:54:20|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|9
1649764480000|2022-04-12 11:54:40|85.34|85.26|85.34|85.21|85.34|85.26|85.34|85.21|24
1649764490000|2022-04-12 11:54:50||85.26||85.26||85.26||85.21|45
1649764530000|2022-04-12 11:55:30|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|4
1649764540000|2022-04-12 11:55:40|85.44|85.26|85.34|85.26|85.44|85.26|85.34|85.26|10
1649764550000|2022-04-12 11:55:50|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|8
1649764590000|2022-04-12 11:56:30|85.34|85.26|85.39|85.31|85.39|85.31|85.34|85.26|39
1649764600000|2022-04-12 11:56:40||85.26||85.31||85.31||85.26|35
1649764610000|2022-04-12 11:56:50|85.44||85.39||85.44||85.39||0
1649764640000|2022-04-12 11:57:20|85.44||85.44||85.44||85.44||38
1649764650000|2022-04-12 11:57:30|85.39||85.39||85.39||85.39||16
1649764700000|2022-04-12 11:58:20|85.44|85.36|85.49|85.36|85.49|85.36|85.44|85.36|1049
1649764710000|2022-04-12 11:58:30||85.41||85.36||85.41||85.36|434
1649764750000|2022-04-12 11:59:10|85.44||85.44||85.44||85.44||0
1649764770000|2022-04-12 11:59:30|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|31
1649764820000|2022-04-12 12:00:20|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|193
1649764830000|2022-04-12 12:00:30|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|14
1649764850000|2022-04-12 12:00:50||85.36||85.36||85.36||85.36|15
1649764860000|2022-04-12 12:01:00|85.44||85.44||85.44||85.44||0
1649764870000|2022-04-12 12:01:10|85.39|85.31|85.39|85.31|85.39|85.31|85.34|85.26|38
1649764880000|2022-04-12 12:01:20||85.26||85.31||85.31||85.26|85
1649764890000|2022-04-12 12:01:30|85.34|85.26|85.34|85.21|85.34|85.26|85.34|85.21|597
1649764900000|2022-04-12 12:01:40|85.29|85.26|85.29|85.21|85.29|85.26|85.29|85.21|10
1649764910000|2022-04-12 12:01:50|85.34|85.16|85.24|85.16|85.34|85.16|85.24|85.16|282
1649764920000|2022-04-12 12:02:00|85.19|85.11|85.19|85.11|85.19|85.11|85.14|85.06|576
1649764930000|2022-04-12 12:02:10|85.24||85.24||85.24||85.24||7
1649764940000|2022-04-12 12:02:20||85.16||85.16||85.16||85.16|40
1649764950000|2022-04-12 12:02:30|85.19|85.11|85.19|85.11|85.19|85.16|85.19|85.11|29
1649764960000|2022-04-12 12:02:40||85.06||85.06||85.06||85.06|39
1649764970000|2022-04-12 12:02:50||85.11||85.11||85.11||85.11|0
1649764980000|2022-04-12 12:03:00|85.24||85.19||85.24||85.19||4
1649764990000|2022-04-12 12:03:10|85.24||85.24||85.24||85.24||4
1649765000000|2022-04-12 12:03:20|85.19|85.06|85.19|85.11|85.19|85.11|85.19|85.06|500
1649765010000|2022-04-12 12:03:30|85.14|85.06|85.19|85.06|85.19|85.06|85.09|85.01|511
1649765020000|2022-04-12 12:03:40|85.14|85.11|85.19|85.11|85.19|85.11|85.14|85.11|42
1649765040000|2022-04-12 12:04:00|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|115
1649765070000|2022-04-12 12:04:30||85.01||85.06||85.06||85.01|9
1649765080000|2022-04-12 12:04:40|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|17
1649765090000|2022-04-12 12:04:50|85.14|85.06|85.14|85.01|85.14|85.06|85.14|85.01|151
1649765100000|2022-04-12 12:05:00||85.06||85.06||85.06||85.06|1
1649765120000|2022-04-12 12:05:20|85.19|85.11|85.19|85.11|85.24|85.16|85.19|85.11|63
1649765140000|2022-04-12 12:05:40||85.06||85.11||85.11||85.06|12
1649765150000|2022-04-12 12:05:50|85.14|85.06|85.14|85.06|85.19|85.06|85.14|85.06|22
1649765160000|2022-04-12 12:06:00|85.09|85.01|85.14|85.06|85.14|85.06|85.09|85.01|29
1649765170000|2022-04-12 12:06:10|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|1
1649765190000|2022-04-12 12:06:30|85.24|85.06|85.24|85.11|85.24|85.11|85.24|85.06|11
1649765210000|2022-04-12 12:06:50||85.16||85.16||85.16||85.11|19
1649765220000|2022-04-12 12:07:00||85.11||85.11||85.11||85.11|17
1649765230000|2022-04-12 12:07:10||85.16||85.16||85.16||85.16|0
1649765260000|2022-04-12 12:07:40|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|13
1649765270000|2022-04-12 12:07:50|85.24|85.16|85.29|85.16|85.29|85.21|85.24|85.16|41
1649765280000|2022-04-12 12:08:00|85.24|85.21|85.29|85.21|85.29|85.21|85.24|85.21|36
1649765300000|2022-04-12 12:08:20|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|103
1649765310000|2022-04-12 12:08:30|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|223
1649765320000|2022-04-12 12:08:40|||||||||3
1649765350000|2022-04-12 12:09:10|85.34|85.26|85.39|85.31|85.39|85.31|85.34|85.26|77
1649765360000|2022-04-12 12:09:20|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|19
1649765370000|2022-04-12 12:09:30|||||||||12
1649765390000|2022-04-12 12:09:50|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|47
1649765410000|2022-04-12 12:10:10|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|35
1649765420000|2022-04-12 12:10:20|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|83
1649765430000|2022-04-12 12:10:30||85.16||85.21||85.21||85.16|18
1649765440000|2022-04-12 12:10:40||85.16||85.21||85.21||85.16|2
1649765450000|2022-04-12 12:10:50|85.34||85.29||85.34||85.29||2
1649765470000|2022-04-12 12:11:10|85.24|85.16|85.24|85.16|85.24|85.21|85.24|85.16|83
1649765490000|2022-04-12 12:11:30|85.29||85.24||85.29||85.24||0
1649765500000|2022-04-12 12:11:40|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|6
1649765510000|2022-04-12 12:11:50||85.16||85.21||85.21||85.16|15
1649765520000|2022-04-12 12:12:00|||||||||7
1649765560000|2022-04-12 12:12:40|||||||||1
1649765570000|2022-04-12 12:12:50|85.34||85.34||85.34||85.29||10
1649765580000|2022-04-12 12:13:00|85.29||85.29||85.29||85.29||5
1649765600000|2022-04-12 12:13:20|85.34||85.34||85.34||85.34||1
1649765610000|2022-04-12 12:13:30|85.29||85.34||85.34||85.29||4
1649765620000|2022-04-12 12:13:40||85.26||85.26||85.26||85.26|1
1649765660000|2022-04-12 12:14:20|||||||||31
1649765710000|2022-04-12 12:15:10||85.21||85.21||85.21||85.21|71
1649765720000|2022-04-12 12:15:20||85.26||85.26||85.26||85.21|15
1649765750000|2022-04-12 12:15:50||85.21||85.26||85.26||85.21|19
1649765760000|2022-04-12 12:16:00|||||||||10
1649765770000|2022-04-12 12:16:10|85.29|85.21|85.34|85.21|85.34|85.21|85.29|85.21|20
1649765790000|2022-04-12 12:16:30|85.29||85.29||85.29||85.29||0
1649765800000|2022-04-12 12:16:40|||||||||5
1649765810000|2022-04-12 12:16:50|85.24|85.16|85.29|85.21|85.29|85.21|85.24|85.16|29
1649765820000|2022-04-12 12:17:00|85.24|85.16|85.29|85.21|85.29|85.21|85.24|85.16|31
1649765830000|2022-04-12 12:17:10|||||||||5
1649765840000|2022-04-12 12:17:20||85.16||85.21||85.21||85.16|7
1649765850000|2022-04-12 12:17:30|||||||||14
1649765860000|2022-04-12 12:17:40|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|6
1649765870000|2022-04-12 12:17:50|||||||||17
1649765880000|2022-04-12 12:18:00|||||||||4
1649765900000|2022-04-12 12:18:20|||||||||40
1649765910000|2022-04-12 12:18:30|||||||||14
1649765940000|2022-04-12 12:19:00|||||||||31
1649765950000|2022-04-12 12:19:10||85.11||85.16||85.16||85.11|26
1649765980000|2022-04-12 12:19:40|||||||||3
1649765990000|2022-04-12 12:19:50|||||||||61
1649766000000|2022-04-12 12:20:00|85.29||85.29||85.29||85.29||178
1649766010000|2022-04-12 12:20:10||85.21||85.21||85.21||85.21|0
1649766040000|2022-04-12 12:20:40||85.16||85.16||85.16||85.16|8
1649766050000|2022-04-12 12:20:50|85.24||85.24||85.24||85.24||3
1649766080000|2022-04-12 12:21:20|||||||||6
1649766100000|2022-04-12 12:21:40||85.11||85.16||85.16||85.11|36
1649766120000|2022-04-12 12:22:00||85.11||85.16||85.16||85.11|14
1649766150000|2022-04-12 12:22:30|||||||||4
1649766170000|2022-04-12 12:22:50|||||||||2
1649766190000|2022-04-12 12:23:10|||||||||31
1649766200000|2022-04-12 12:23:20|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|126
1649766240000|2022-04-12 12:24:00|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|87
1649766250000|2022-04-12 12:24:10|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|12
1649766300000|2022-04-12 12:25:00|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|69
1649766340000|2022-04-12 12:25:40|||||||||127
1649766350000|2022-04-12 12:25:50||85.11||85.16||85.16||85.11|37
1649766360000|2022-04-12 12:26:00||85.11||85.16||85.16||85.11|40
1649766390000|2022-04-12 12:26:30|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|33
1649766420000|2022-04-12 12:27:00|85.24|85.16|85.24|85.11|85.24|85.16|85.24|85.11|113
1649766440000|2022-04-12 12:27:20|85.19||85.19||85.19||85.19||0
1649766450000|2022-04-12 12:27:30|85.24|85.16|85.24|85.11|85.24|85.16|85.24|85.11|98
1649766460000|2022-04-12 12:27:40|85.19||85.19||85.19||85.19||39
1649766470000|2022-04-12 12:27:50|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|71
1649766480000|2022-04-12 12:28:00||85.11||85.16||85.16||85.11|22
1649766510000|2022-04-12 12:28:30||85.11||85.11||85.11||85.11|11
1649766530000|2022-04-12 12:28:50||85.16||85.16||85.16||85.16|32
1649766540000|2022-04-12 12:29:00|85.19|85.11|85.19|85.11|85.24|85.11|85.19|85.11|80
1649766560000|2022-04-12 12:29:20|85.14|85.06|85.14|85.06|85.19|85.06|85.14|85.06|97
1649766580000|2022-04-12 12:29:40|85.19|85.11|85.19|85.06|85.19|85.11|85.19|85.06|36
1649766590000|2022-04-12 12:29:50|85.14|85.01|85.04|84.96|85.14|85.01|85.04|84.96|46
1649766600000|2022-04-12 12:30:00|85.29|85.16|85.39|85.26|85.39|85.26|85.24|85.16|1057
1649766610000|2022-04-12 12:30:10|85.34|85.31|85.34|85.26|85.44|85.31|85.24|85.16|591
1649766620000|2022-04-12 12:30:20|85.39|85.31|85.34|85.26|85.44|85.36|85.34|85.21|262
1649766630000|2022-04-12 12:30:30|85.29|85.21|85.34|85.26|85.44|85.36|85.29|85.21|1038
1649766640000|2022-04-12 12:30:40|85.39|85.21|85.39|85.26|85.39|85.31|85.34|85.21|32
1649766650000|2022-04-12 12:30:50|85.34|85.31|85.44|85.36|85.44|85.36|85.29|85.21|346
1649766660000|2022-04-12 12:31:00|85.49|85.41|85.49|85.41|85.59|85.51|85.44|85.36|954
1649766670000|2022-04-12 12:31:10|85.54|85.36|85.24|85.16|85.54|85.36|85.24|85.16|930
1649766680000|2022-04-12 12:31:20|85.29|85.21|85.24|85.16|85.29|85.21|85.19|85.06|191
1649766690000|2022-04-12 12:31:30|85.29|85.21|85.24|85.11|85.29|85.21|85.24|85.11|98
1649766700000|2022-04-12 12:31:40|85.19|85.16|85.34|85.21|85.34|85.21|85.19|85.16|209
1649766710000|2022-04-12 12:31:50|85.29|85.16|85.19|85.11|85.29|85.21|85.19|85.11|81
1649766720000|2022-04-12 12:32:00|85.24||85.19||85.24||85.19||14
1649766730000|2022-04-12 12:32:10|85.24|85.16|85.24|85.16|85.24|85.16|85.19|85.11|370
1649766740000|2022-04-12 12:32:20|85.19|85.11|85.19|85.11|85.24|85.16|85.19|85.11|38
1649766750000|2022-04-12 12:32:30|85.24|85.16|85.19|85.11|85.24|85.16|85.19|85.11|61
1649766760000|2022-04-12 12:32:40|85.14|85.06|85.14|85.01|85.14|85.06|85.09|85.01|269
1649766770000|2022-04-12 12:32:50|85.09|85.06|85.19|85.11|85.19|85.11|85.09|85.06|227
1649766780000|2022-04-12 12:33:00|85.24|85.16|85.24|85.16|85.24|85.16|85.19|85.16|47
1649766790000|2022-04-12 12:33:10|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|40
1649766800000|2022-04-12 12:33:20|85.24|85.16|85.24|85.11|85.24|85.16|85.24|85.11|25
1649766810000|2022-04-12 12:33:30||85.16||85.11||85.16||85.11|33
1649766820000|2022-04-12 12:33:40|85.29|85.16|85.29|85.21|85.29|85.21|85.24|85.16|187
1649766830000|2022-04-12 12:33:50|85.34|85.26|85.34|85.26|85.34|85.26|85.29|85.26|136
1649766840000|2022-04-12 12:34:00|85.39|85.21|85.34|85.26|85.39|85.26|85.29|85.21|123
1649766850000|2022-04-12 12:34:10|85.29|85.21|85.24|85.16|85.34|85.26|85.24|85.16|879
1649766860000|2022-04-12 12:34:20|85.19|85.11|85.24|85.16|85.24|85.16|85.19|85.11|167
1649766870000|2022-04-12 12:34:30|85.29|85.21|85.34|85.21|85.34|85.21|85.29|85.16|109
1649766880000|2022-04-12 12:34:40|85.39|85.26|85.34|85.26|85.39|85.26|85.34|85.26|44
1649766890000|2022-04-12 12:34:50|85.39|85.31|85.44|85.36|85.44|85.36|85.39|85.31|64
1649766900000|2022-04-12 12:35:00|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|31
1649766910000|2022-04-12 12:35:10|85.34|85.26|85.34|85.26|85.34|85.26|85.29|85.21|98
1649766920000|2022-04-12 12:35:20|85.39|85.31|85.34|85.26|85.39|85.31|85.34|85.26|64
1649766930000|2022-04-12 12:35:30|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|22
1649766940000|2022-04-12 12:35:40|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|49
1649766950000|2022-04-12 12:35:50|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|269
1649766960000|2022-04-12 12:36:00|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|11
1649766970000|2022-04-12 12:36:10|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|38
1649766980000|2022-04-12 12:36:20|85.44||85.44||85.44||85.44||163
1649766990000|2022-04-12 12:36:30|85.39||85.39||85.39||85.39||50
1649767000000|2022-04-12 12:36:40|85.34|85.26|85.34|85.26|85.39|85.26|85.34|85.26|89
1649767010000|2022-04-12 12:36:50|85.39||85.39||85.39||85.34||87
1649767020000|2022-04-12 12:37:00|85.34||85.34||85.39||85.34||67
1649767030000|2022-04-12 12:37:10|||||||||20
1649767050000|2022-04-12 12:37:30|||||||||8
1649767060000|2022-04-12 12:37:40|85.29|85.21|85.29|85.21|85.34|85.26|85.29|85.21|67
1649767070000|2022-04-12 12:37:50|85.34|85.26|85.34|85.26|85.34|85.26|85.29|85.21|18
1649767080000|2022-04-12 12:38:00|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|153
1649767090000|2022-04-12 12:38:10||85.26||85.31||85.31||85.26|4
1649767100000|2022-04-12 12:38:20|85.34|85.26|85.39|85.31|85.39|85.31|85.34|85.26|13
1649767120000|2022-04-12 12:38:40|||||||||25
1649767150000|2022-04-12 12:39:10||85.26||85.26||85.26||85.26|7
1649767160000|2022-04-12 12:39:20|85.34|85.31|85.39|85.31|85.39|85.31|85.34|85.26|131
1649767170000|2022-04-12 12:39:30|85.34|85.26|85.39|85.31|85.39|85.31|85.34|85.26|51
1649767180000|2022-04-12 12:39:40|||||||||1
1649767190000|2022-04-12 12:39:50|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|86
1649767200000|2022-04-12 12:40:00|85.39|85.31|85.39|85.26|85.39|85.31|85.34|85.26|49
1649767210000|2022-04-12 12:40:10||85.31||85.31||85.31||85.31|0
1649767220000|2022-04-12 12:40:20||85.26||85.26||85.26||85.26|12
1649767230000|2022-04-12 12:40:30||85.31||85.31||85.31||85.31|31
1649767240000|2022-04-12 12:40:40|||||||||50
1649767250000|2022-04-12 12:40:50|85.44|85.36|85.39|85.31|85.44|85.36|85.39|85.31|70
1649767260000|2022-04-12 12:41:00|85.44|85.36|85.39|85.31|85.44|85.36|85.39|85.31|24
1649767280000|2022-04-12 12:41:20|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|12
1649767290000|2022-04-12 12:41:30|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|36
1649767300000|2022-04-12 12:41:40|85.34|85.26|85.34|85.26|85.39|85.26|85.34|85.26|49
1649767310000|2022-04-12 12:41:50|85.39||85.39||85.39||85.39||8
1649767320000|2022-04-12 12:42:00|85.34|85.31|85.39|85.31|85.39|85.31|85.34|85.31|22
1649767330000|2022-04-12 12:42:10|85.34|85.26|85.39|85.26|85.39|85.31|85.34|85.26|27
1649767340000|2022-04-12 12:42:20|85.34|85.31|85.39|85.31|85.39|85.31|85.34|85.26|23
1649767350000|2022-04-12 12:42:30||85.26||85.26||85.26||85.26|2
1649767360000|2022-04-12 12:42:40|85.34||85.34||85.34||85.34||24
1649767370000|2022-04-12 12:42:50|85.39|85.31|85.44|85.31|85.44|85.36|85.39|85.31|37
1649767380000|2022-04-12 12:43:00|85.39||85.39||85.39||85.39||0
1649767390000|2022-04-12 12:43:10|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.31|12
1649767400000|2022-04-12 12:43:20|85.49|85.41|85.49|85.36|85.49|85.41|85.49|85.36|77
1649767410000|2022-04-12 12:43:30||85.41||85.41||85.41||85.36|15
1649767420000|2022-04-12 12:43:40|||||||||2
1649767430000|2022-04-12 12:43:50|85.44|85.36|85.49|85.41|85.49|85.41|85.44|85.36|8
1649767440000|2022-04-12 12:44:00|85.44|85.36|85.49|85.36|85.49|85.41|85.44|85.36|25
1649767450000|2022-04-12 12:44:10|85.44|85.41|85.44|85.31|85.49|85.41|85.44|85.31|16
1649767460000|2022-04-12 12:44:20|85.39||85.39||85.39||85.39||0
1649767470000|2022-04-12 12:44:30|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|108
1649767480000|2022-04-12 12:44:40|85.39|85.31|85.39|85.31|85.39|85.31|85.34|85.26|116
1649767490000|2022-04-12 12:44:50||85.26||85.26||85.26||85.26|3
1649767500000|2022-04-12 12:45:00|85.34|85.31|85.39|85.31|85.39|85.31|85.34|85.31|8
1649767510000|2022-04-12 12:45:10|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|2
1649767530000|2022-04-12 12:45:30|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|5004
1649767540000|2022-04-12 12:45:40|85.44|85.36|85.44|85.31|85.44|85.36|85.44|85.31|311
1649767550000|2022-04-12 12:45:50||85.36||85.31||85.36||85.31|13
1649767560000|2022-04-12 12:46:00|85.39||85.39||85.39||85.39||0
1649767570000|2022-04-12 12:46:10|85.44|85.36|85.44|85.31|85.44|85.36|85.44|85.31|10
1649767580000|2022-04-12 12:46:20|85.39|85.36|85.44|85.36|85.44|85.36|85.39|85.36|3
1649767590000|2022-04-12 12:46:30|85.49||85.44||85.49||85.44||106
1649767610000|2022-04-12 12:46:50|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|14
1649767620000|2022-04-12 12:47:00|85.44|85.36|85.44|85.36|85.44|85.41|85.44|85.36|23
1649767630000|2022-04-12 12:47:10|85.49||85.44||85.49||85.44||1
1649767650000|2022-04-12 12:47:30|85.49||85.49||85.49||85.49||43
1649767660000|2022-04-12 12:47:40|85.44|85.41|85.44|85.36|85.44|85.41|85.44|85.36|69
1649767670000|2022-04-12 12:47:50|85.49||85.49||85.49||85.49||1
1649767680000|2022-04-12 12:48:00|85.44|85.41|85.44|85.36|85.49|85.41|85.44|85.36|10
1649767690000|2022-04-12 12:48:10|85.49|85.41|85.49|85.41|85.49|85.41|85.44|85.36|63
1649767700000|2022-04-12 12:48:20|85.44|85.36|85.49|85.36|85.49|85.41|85.44|85.36|7
1649767710000|2022-04-12 12:48:30|85.44|85.41|85.49|85.41|85.49|85.41|85.44|85.41|13
1649767720000|2022-04-12 12:48:40||85.36||85.36||85.36||85.36|177
1649767730000|2022-04-12 12:48:50|85.44|85.41|85.44|85.36|85.49|85.41|85.44|85.36|19
1649767740000|2022-04-12 12:49:00|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.36|37
1649767750000|2022-04-12 12:49:10|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|4
1649767760000|2022-04-12 12:49:20|||||||||5
1649767770000|2022-04-12 12:49:30|85.49|85.41|85.54|85.46|85.54|85.46|85.49|85.41|172
1649767780000|2022-04-12 12:49:40|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|15
1649767790000|2022-04-12 12:49:50|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|8
1649767800000|2022-04-12 12:50:00|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|30
1649767810000|2022-04-12 12:50:10|85.44|85.36|85.44|85.36|85.44|85.41|85.44|85.36|45
1649767820000|2022-04-12 12:50:20|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|94
1649767830000|2022-04-12 12:50:30|85.54||85.49||85.54||85.49||84
1649767850000|2022-04-12 12:50:50|85.54||85.49||85.54||85.49||2
1649767870000|2022-04-12 12:51:10||85.36||85.36||85.36||85.36|499
1649767880000|2022-04-12 12:51:20||85.41||85.41||85.41||85.41|12
1649767890000|2022-04-12 12:51:30|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|47
1649767900000|2022-04-12 12:51:40||85.41||85.46||85.46||85.41|2
1649767910000|2022-04-12 12:51:50|||||||||1
1649767920000|2022-04-12 12:52:00|85.59||85.59||85.59||85.59||163
1649767930000|2022-04-12 12:52:10|85.54||85.54||85.59||85.54||12
1649767950000|2022-04-12 12:52:30|85.59|85.51|85.54|85.46|85.59|85.51|85.54|85.46|77
1649767980000|2022-04-12 12:53:00|||||||||1
1649768000000|2022-04-12 12:53:20|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|22
1649768010000|2022-04-12 12:53:30|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|46
1649768040000|2022-04-12 12:54:00|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|223
1649768050000|2022-04-12 12:54:10|85.54|85.46|85.49|85.41|85.54|85.46|85.49|85.41|109
1649768060000|2022-04-12 12:54:20|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.31|44
1649768070000|2022-04-12 12:54:30|||||||||32
1649768080000|2022-04-12 12:54:40|85.49||85.44||85.49||85.44||19
1649768110000|2022-04-12 12:55:10|85.39|85.31|85.44|85.36|85.44|85.36|85.39|85.31|18
1649768120000|2022-04-12 12:55:20|||||||||6
1649768130000|2022-04-12 12:55:30|85.49|85.41|85.49|85.41|85.49|85.41|85.44|85.36|72
1649768140000|2022-04-12 12:55:40|85.44|85.36|85.49|85.41|85.49|85.41|85.44|85.36|15
1649768150000|2022-04-12 12:55:50|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.31|299
1649768160000|2022-04-12 12:56:00|85.39|85.31|85.44|85.36|85.44|85.36|85.39|85.31|88
1649768170000|2022-04-12 12:56:10|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|18
1649768180000|2022-04-12 12:56:20|||||||||22
1649768190000|2022-04-12 12:56:30||85.26||85.26||85.26||85.26|22
1649768200000|2022-04-12 12:56:40|85.34||85.34||85.34||85.34||294
1649768210000|2022-04-12 12:56:50|||||||||73
1649768220000|2022-04-12 12:57:00|85.29|85.21|85.29|85.16|85.29|85.21|85.29|85.16|551
1649768230000|2022-04-12 12:57:10|85.24|85.21|85.24|85.11|85.29|85.21|85.24|85.11|567
1649768240000|2022-04-12 12:57:20|85.19|85.16|85.24|85.11|85.24|85.16|85.19|85.11|20
1649768250000|2022-04-12 12:57:30|85.19||85.19||85.19||85.19||1
1649768260000|2022-04-12 12:57:40|||||||||29
1649768280000|2022-04-12 12:58:00|85.24|85.16|85.24|85.16|85.24|85.16|85.19|85.11|107
1649768290000|2022-04-12 12:58:10|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|28
1649768310000|2022-04-12 12:58:30|||||||||20
1649768320000|2022-04-12 12:58:40|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.11|63
1649768330000|2022-04-12 12:58:50|85.29||85.29||85.29||85.29||39
1649768340000|2022-04-12 12:59:00|85.24|85.21|85.29|85.21|85.29|85.21|85.24|85.21|5
1649768380000|2022-04-12 12:59:40|85.24|85.16|85.24|85.16|85.29|85.16|85.24|85.16|55
1649768400000|2022-04-12 13:00:00|||||||||10
1649768410000|2022-04-12 13:00:10|||||||||17
1649768420000|2022-04-12 13:00:20||85.11||85.11||85.11||85.11|40
1649768430000|2022-04-12 13:00:30|85.19||85.19||85.19||85.19||14
1649768440000|2022-04-12 13:00:40||85.06||85.06||85.11||85.06|61
1649768450000|2022-04-12 13:00:50|85.14||85.14||85.14||85.14||0
1649768470000|2022-04-12 13:01:10|||||||||1
1649768500000|2022-04-12 13:01:40|85.09|85.01|85.14|85.06|85.14|85.06|85.09|85.01|186
1649768510000|2022-04-12 13:01:50||85.01||85.06||85.06||85.01|21
1649768520000|2022-04-12 13:02:00|||||||||77
1649768530000|2022-04-12 13:02:10||85.01||85.06||85.06||85.01|49
1649768540000|2022-04-12 13:02:20|85.19|85.11|85.14|85.06|85.19|85.11|85.14|85.06|290
1649768570000|2022-04-12 13:02:50|85.19||85.14||85.19||85.14||26
1649768580000|2022-04-12 13:03:00|85.19|85.11|85.19|85.06|85.19|85.11|85.14|85.06|34
1649768590000|2022-04-12 13:03:10||85.11||85.11||85.11||85.11|0
1649768610000|2022-04-12 13:03:30|85.24|85.16|85.19|85.11|85.24|85.16|85.19|85.11|127
1649768620000|2022-04-12 13:03:40|85.24|85.16|85.19|85.11|85.24|85.16|85.19|85.11|36
1649768640000|2022-04-12 13:04:00|85.24||85.24||85.24||85.24||30
1649768650000|2022-04-12 13:04:10||85.16||85.16||85.16||85.16|0
1649768690000|2022-04-12 13:04:50|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|23
1649768700000|2022-04-12 13:05:00|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|55
1649768710000|2022-04-12 13:05:10||85.11||85.16||85.16||85.11|12
1649768760000|2022-04-12 13:06:00|85.19|85.11|85.24|85.16|85.24|85.16|85.19|85.11|102
1649768770000|2022-04-12 13:06:10||85.11||85.11||85.11||85.11|19
1649768780000|2022-04-12 13:06:20|85.19||85.19||85.24||85.19||0
1649768790000|2022-04-12 13:06:30|85.24||85.24||85.24||85.24||10
1649768800000|2022-04-12 13:06:40|85.19||85.19||85.19||85.19||21
1649768810000|2022-04-12 13:06:50|||||||||80
1649768840000|2022-04-12 13:07:20|||||||||37
1649768850000|2022-04-12 13:07:30|||||||||37
1649768860000|2022-04-12 13:07:40|||||||||131
1649768870000|2022-04-12 13:07:50||85.06||85.11||85.11||85.06|74
1649768880000|2022-04-12 13:08:00|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|79
1649768890000|2022-04-12 13:08:10|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.06|28
1649768900000|2022-04-12 13:08:20||85.06||85.06||85.06||85.06|27
1649768910000|2022-04-12 13:08:30||85.11||85.11||85.11||85.11|0
1649768920000|2022-04-12 13:08:40|85.14|85.06|84.99|84.91|85.14|85.11|84.99|84.91|630
1649768930000|2022-04-12 13:08:50|84.94|84.86|84.79|84.66|85.04|84.96|84.74|84.66|1601
1649768940000|2022-04-12 13:09:00|84.74|84.71|84.69|84.61|84.79|84.71|84.69|84.61|853
1649768950000|2022-04-12 13:09:10|84.74|84.66|84.79|84.71|84.79|84.71|84.69|84.66|559
1649768960000|2022-04-12 13:09:20|84.84|84.76|84.94|84.86|84.94|84.86|84.84|84.76|381
1649768970000|2022-04-12 13:09:30|84.99|84.91|84.94|84.86|84.99|84.91|84.94|84.81|55
1649768980000|2022-04-12 13:09:40|84.89|84.81|84.89|84.81|84.94|84.81|84.89|84.81|27
1649768990000|2022-04-12 13:09:50|84.84|84.76|84.79|84.71|84.84|84.81|84.79|84.71|143
1649769000000|2022-04-12 13:10:00|84.84|84.76|84.74|84.66|84.84|84.76|84.74|84.66|127
1649769010000|2022-04-12 13:10:10|84.79|84.61|84.74|84.61|84.79|84.66|84.69|84.56|1697
1649769020000|2022-04-12 13:10:20||84.66||84.66||84.66||84.61|4049
1649769030000|2022-04-12 13:10:30|84.69|84.61|84.69|84.61|84.74|84.66|84.69|84.61|235
1649769040000|2022-04-12 13:10:40||84.56||84.61||84.61||84.56|1662
1649769060000|2022-04-12 13:11:00||84.56||84.56||84.61||84.56|1591
1649769070000|2022-04-12 13:11:10||84.61||84.61||84.61||84.61|0
1649769080000|2022-04-12 13:11:20||84.56||84.61||84.61||84.56|208
1649769090000|2022-04-12 13:11:30|||||||||240
1649769100000|2022-04-12 13:11:40|||||||||15
1649769120000|2022-04-12 13:12:00|84.74|84.66|84.74|84.66|84.79|84.71|84.74|84.66|238
1649769130000|2022-04-12 13:12:10|84.79||84.74||84.79||84.74||30
1649769140000|2022-04-12 13:12:20|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|38
1649769150000|2022-04-12 13:12:30|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|527
1649769160000|2022-04-12 13:12:40|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|0
1649769180000|2022-04-12 13:13:00|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|20
1649769190000|2022-04-12 13:13:10||84.61||84.61||84.61||84.61|49
1649769200000|2022-04-12 13:13:20|84.69||84.69||84.69||84.69||0
1649769220000|2022-04-12 13:13:40|||||||||60
1649769230000|2022-04-12 13:13:50|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|43
1649769240000|2022-04-12 13:14:00|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|40
1649769250000|2022-04-12 13:14:10|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|159
1649769260000|2022-04-12 13:14:20|84.74|84.66|84.79|84.66|84.79|84.66|84.74|84.66|22
1649769270000|2022-04-12 13:14:30||84.71||84.66||84.71||84.66|22
1649769280000|2022-04-12 13:14:40||84.71||84.71||84.71||84.71|0
1649769300000|2022-04-12 13:15:00|84.84|84.76|84.89|84.81|84.89|84.81|84.84|84.76|95
1649769310000|2022-04-12 13:15:10|84.84|84.76|84.89|84.76|84.89|84.76|84.84|84.76|100
1649769320000|2022-04-12 13:15:20|84.84|84.81|84.84|84.76|84.84|84.81|84.84|84.76|33
1649769330000|2022-04-12 13:15:30|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|0
1649769350000|2022-04-12 13:15:50|84.94|84.86|84.94|84.81|84.94|84.86|84.94|84.81|66
1649769360000|2022-04-12 13:16:00|84.89||84.94||84.94||84.89||6
1649769370000|2022-04-12 13:16:10|84.89||84.89||84.94||84.89||0
1649769380000|2022-04-12 13:16:20|84.94||84.89||84.94||84.89||66
1649769390000|2022-04-12 13:16:30|84.94|84.86|84.94|84.86|84.99|84.86|84.89|84.86|101
1649769410000|2022-04-12 13:16:50||84.81||84.86||84.86||84.81|204
1649769420000|2022-04-12 13:17:00|||||||||25
1649769450000|2022-04-12 13:17:30|84.89|84.81|84.94|84.81|84.94|84.81|84.89|84.81|20
1649769470000|2022-04-12 13:17:50|84.89||84.89||84.89||84.89||0
1649769480000|2022-04-12 13:18:00|||||||||7
1649769490000|2022-04-12 13:18:10|||||||||71
1649769510000|2022-04-12 13:18:30|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|87
1649769520000|2022-04-12 13:18:40|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.86|83
1649769540000|2022-04-12 13:19:00||84.86||84.91||84.91||84.86|147
1649769570000|2022-04-12 13:19:30|85.04|84.96|84.99|84.91|85.04|84.96|84.99|84.91|104
1649769580000|2022-04-12 13:19:40|85.04||85.04||85.04||84.99||7
1649769590000|2022-04-12 13:19:50||84.96||84.96||84.96||84.96|5
1649769600000|2022-04-12 13:20:00|||||||||4
1649769640000|2022-04-12 13:20:40|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|244
1649769650000|2022-04-12 13:20:50|||||||||11
1649769660000|2022-04-12 13:21:00|85.04|84.86|84.99|84.91|85.04|84.91|84.99|84.86|41
1649769700000|2022-04-12 13:21:40|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|107
1649769710000|2022-04-12 13:21:50|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|155
1649769720000|2022-04-12 13:22:00|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.81|238
1649769730000|2022-04-12 13:22:10|84.89|84.81|84.89|84.81|84.94|84.81|84.89|84.81|54
1649769740000|2022-04-12 13:22:20|84.94|84.86|84.89|84.81|84.94|84.86|84.89|84.81|154
1649769750000|2022-04-12 13:22:30|||||||||97
1649769760000|2022-04-12 13:22:40|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|66
1649769780000|2022-04-12 13:23:00|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|48
1649769830000|2022-04-12 13:23:50|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|148
1649769840000|2022-04-12 13:24:00|84.89|84.81|84.89|84.81|84.89|84.86|84.89|84.81|120
1649769860000|2022-04-12 13:24:20|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|197
1649769870000|2022-04-12 13:24:30|84.89|84.81|84.89|84.81|84.89|84.81|84.84|84.76|89
1649769880000|2022-04-12 13:24:40|84.84|84.76|84.89|84.81|84.89|84.81|84.84|84.76|23
1649769910000|2022-04-12 13:25:10|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|185
1649769920000|2022-04-12 13:25:20|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.86|104
1649769930000|2022-04-12 13:25:30|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|111
1649769950000|2022-04-12 13:25:50|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|587
1649769980000|2022-04-12 13:26:20|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|70
1649770000000|2022-04-12 13:26:40|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|78
1649770010000|2022-04-12 13:26:50|||||||||445
1649770020000|2022-04-12 13:27:00|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|25
1649770060000|2022-04-12 13:27:40|84.99||84.99||84.99||84.94||191
1649770070000|2022-04-12 13:27:50|84.94||84.94||84.99||84.94||0
1649770100000|2022-04-12 13:28:20|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|33
1649770110000|2022-04-12 13:28:30||84.86||84.91||84.91||84.86|17
1649770120000|2022-04-12 13:28:40|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|28
1649770140000|2022-04-12 13:29:00|84.99|84.91|84.99|84.86|84.99|84.91|84.99|84.86|71
1649770150000|2022-04-12 13:29:10|84.94||84.94||84.94||84.94||1
1649770170000|2022-04-12 13:29:30|||||||||1
1649770180000|2022-04-12 13:29:40|||||||||15
1649770190000|2022-04-12 13:29:50|84.89|84.81|84.94|84.81|84.94|84.81|84.89|84.81|119
1649770200000|2022-04-12 13:30:00|84.89|84.76|84.79|84.71|84.89|84.76|84.74|84.66|158
1649770210000|2022-04-12 13:30:10|84.84|84.76|84.79|84.71|84.84|84.76|84.79|84.71|29
1649770220000|2022-04-12 13:30:20|84.84||84.79||84.84||84.79||0
1649770230000|2022-04-12 13:30:30|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.61|77
1649770240000|2022-04-12 13:30:40|||||||||48
1649770260000|2022-04-12 13:31:00|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|26
1649770280000|2022-04-12 13:31:20|84.74|84.66|84.74|84.61|84.74|84.66|84.74|84.61|65
1649770290000|2022-04-12 13:31:30|84.69|84.66|84.74|84.61|84.74|84.66|84.69|84.61|276
1649770300000|2022-04-12 13:31:40|84.69|84.66|84.69|84.61|84.74|84.66|84.69|84.61|172
1649770310000|2022-04-12 13:31:50|84.74|84.56|84.69|84.61|84.74|84.61|84.69|84.56|220
1649770320000|2022-04-12 13:32:00|84.74||84.69||84.74||84.69||7
1649770330000|2022-04-12 13:32:10|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|12
1649770340000|2022-04-12 13:32:20|84.69|84.61|84.69|84.61|84.74|84.61|84.69|84.61|50
1649770350000|2022-04-12 13:32:30||84.56||84.56||84.56||84.56|17
1649770360000|2022-04-12 13:32:40||84.61||84.61||84.61||84.56|112
1649770370000|2022-04-12 13:32:50|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|19
1649770380000|2022-04-12 13:33:00|84.69|84.61|84.69|84.61|84.69|84.61|84.64|84.56|93
1649770390000|2022-04-12 13:33:10|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|38
1649770400000|2022-04-12 13:33:20|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|537
1649770410000|2022-04-12 13:33:30|||||||||422
1649770420000|2022-04-12 13:33:40|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|48
1649770430000|2022-04-12 13:33:50|84.59|84.51|84.59|84.46|84.59|84.51|84.54|84.46|165
1649770440000|2022-04-12 13:34:00|84.54|84.51|84.59|84.46|84.59|84.51|84.54|84.46|41
1649770450000|2022-04-12 13:34:10|84.54||84.59||84.59||84.54||0
1649770460000|2022-04-12 13:34:20|84.54|84.51|84.59|84.51|84.59|84.51|84.54|84.51|70
1649770480000|2022-04-12 13:34:40|84.64|84.56|84.74|84.61|84.74|84.61|84.64|84.56|186
1649770490000|2022-04-12 13:34:50|84.69||84.69||84.69||84.69||0
1649770500000|2022-04-12 13:35:00|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|38
1649770510000|2022-04-12 13:35:10|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|27
1649770520000|2022-04-12 13:35:20|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|34
1649770530000|2022-04-12 13:35:30|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|84
1649770540000|2022-04-12 13:35:40|84.84|84.76|84.74|84.66|84.84|84.76|84.74|84.66|93
1649770550000|2022-04-12 13:35:50|84.79|84.71|84.79|84.71|84.79|84.71|84.74|84.66|81
1649770560000|2022-04-12 13:36:00|84.84|84.76|84.79|84.71|84.84|84.76|84.79|84.71|24
1649770570000|2022-04-12 13:36:10|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|9
1649770580000|2022-04-12 13:36:20|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|82
1649770590000|2022-04-12 13:36:30|84.84|84.76|84.84|84.76|84.89|84.81|84.84|84.76|128
1649770610000|2022-04-12 13:36:50|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|28
1649770620000|2022-04-12 13:37:00|84.94|84.86|84.89|84.81|84.94|84.86|84.89|84.81|82
1649770630000|2022-04-12 13:37:10|84.94|84.86|84.89|84.81|84.94|84.86|84.89|84.81|32
1649770640000|2022-04-12 13:37:20|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|54
1649770650000|2022-04-12 13:37:30|84.99||84.94||84.99||84.94||84
1649770660000|2022-04-12 13:37:40|84.99|84.91|84.94|84.86|84.99|84.91|84.94|84.86|30
1649770680000|2022-04-12 13:38:00|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|51
1649770690000|2022-04-12 13:38:10|84.94|84.86|84.99|84.91|84.99|84.91|84.94|84.86|79
1649770700000|2022-04-12 13:38:20|85.04|84.96|84.99|84.91|85.04|84.96|84.99|84.91|99
1649770730000|2022-04-12 13:38:50|85.04|84.96|85.09|84.96|85.09|85.01|85.04|84.96|78
1649770740000|2022-04-12 13:39:00|85.04|85.01|85.14|85.01|85.14|85.06|85.04|84.96|41
1649770750000|2022-04-12 13:39:10|85.09|84.96|85.04|84.96|85.14|85.01|85.04|84.96|27
1649770760000|2022-04-12 13:39:20|84.99|84.91|85.04|84.91|85.04|84.91|84.99|84.91|49
1649770770000|2022-04-12 13:39:30|84.99|84.96|85.04|84.91|85.04|84.96|84.99|84.91|25
1649770780000|2022-04-12 13:39:40|84.99||84.99||85.04||84.99||3
1649770800000|2022-04-12 13:40:00|85.04|84.96|84.99|84.91|85.04|84.96|84.99|84.91|66
1649770810000|2022-04-12 13:40:10||84.86||84.91||84.91||84.86|11
1649770830000|2022-04-12 13:40:30|||||||||143
1649770840000|2022-04-12 13:40:40|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|62
1649770850000|2022-04-12 13:40:50|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|308
1649770860000|2022-04-12 13:41:00|84.94|84.86|84.94|84.86|84.99|84.91|84.94|84.86|67
1649770870000|2022-04-12 13:41:10|84.99|84.91|84.99|84.91|84.99|84.91|84.94|84.86|70
1649770900000|2022-04-12 13:41:40|84.94|84.86|84.99|84.91|84.99|84.91|84.94|84.86|34
1649770910000|2022-04-12 13:41:50|85.04|84.96|85.04|84.96|85.09|84.96|85.04|84.96|138
1649770920000|2022-04-12 13:42:00|85.09||85.04||85.09||85.04||21
1649770930000|2022-04-12 13:42:10|||||||||346
1649770940000|2022-04-12 13:42:20|85.09|85.01|85.14|85.06|85.14|85.06|85.09|85.01|43
1649770950000|2022-04-12 13:42:30|||||||||11
1649770960000|2022-04-12 13:42:40|85.09|85.01|85.09|85.01|85.09|85.01|85.04|84.96|84
1649770970000|2022-04-12 13:42:50|85.04|84.96|85.09|85.01|85.09|85.01|85.04|84.96|12
1649770980000|2022-04-12 13:43:00|85.14|85.06|85.09|85.01|85.14|85.06|85.09|85.01|640
1649771000000|2022-04-12 13:43:20|85.04|84.96|85.04|84.96|85.09|85.01|85.04|84.96|71
1649771010000|2022-04-12 13:43:30|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|11
1649771020000|2022-04-12 13:43:40|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|263
1649771030000|2022-04-12 13:43:50|85.09|85.01|85.04|84.96|85.09|85.01|85.04|84.96|40
1649771040000|2022-04-12 13:44:00|||||||||7
1649771050000|2022-04-12 13:44:10|84.99|84.91|85.04|84.91|85.04|84.91|84.99|84.91|20
1649771060000|2022-04-12 13:44:20|84.99|84.96|85.04|84.96|85.04|84.96|84.99|84.96|1
1649771080000|2022-04-12 13:44:40|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|12
1649771100000|2022-04-12 13:45:00|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|18
1649771120000|2022-04-12 13:45:20|||||||||2
1649771130000|2022-04-12 13:45:30|84.99||84.94||84.99||84.94||18
1649771140000|2022-04-12 13:45:40|||||||||14
1649771150000|2022-04-12 13:45:50|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|21
1649771160000|2022-04-12 13:46:00|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|13
1649771170000|2022-04-12 13:46:10|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|62
1649771180000|2022-04-12 13:46:20|84.94|84.86|84.94|84.86|84.99|84.86|84.94|84.86|226
1649771190000|2022-04-12 13:46:30|84.99|84.91|84.99|84.91|84.99|84.91|84.94|84.91|2
1649771200000|2022-04-12 13:46:40|84.94|84.86|84.99|84.91|84.99|84.91|84.94|84.86|16
1649771230000|2022-04-12 13:47:10|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|110
1649771280000|2022-04-12 13:48:00|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|88
1649771290000|2022-04-12 13:48:10|85.04|84.96|85.04|84.96|85.04|85.01|85.04|84.96|25
1649771320000|2022-04-12 13:48:40|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|286
1649771330000|2022-04-12 13:48:50|||||||||9
1649771340000|2022-04-12 13:49:00|85.04|84.86|85.04|84.91|85.04|84.91|85.04|84.86|129
1649771350000|2022-04-12 13:49:10|84.99||84.99||84.99||84.99||0
1649771360000|2022-04-12 13:49:20|84.94|84.86|84.99|84.91|84.99|84.91|84.94|84.86|7
1649771370000|2022-04-12 13:49:30|85.04|84.86|84.99|84.91|85.04|84.91|84.99|84.86|59
1649771390000|2022-04-12 13:49:50|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|2
1649771400000|2022-04-12 13:50:00|84.99|84.91|84.99|84.86|84.99|84.91|84.99|84.86|22
1649771410000|2022-04-12 13:50:10|84.94|84.91|84.99|84.91|84.99|84.91|84.94|84.86|4
1649771420000|2022-04-12 13:50:20|84.94|84.86|84.99|84.86|84.99|84.86|84.94|84.86|4
1649771430000|2022-04-12 13:50:30|84.94|84.91|84.99|84.91|84.99|84.91|84.94|84.86|80
1649771440000|2022-04-12 13:50:40|||||||||122
1649771450000|2022-04-12 13:50:50|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.91|39
1649771460000|2022-04-12 13:51:00|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|12
1649771470000|2022-04-12 13:51:10|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|3
1649771480000|2022-04-12 13:51:20|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|0
1649771490000|2022-04-12 13:51:30|84.94|84.86|84.99|84.91|84.99|84.91|84.94|84.86|2
1649771500000|2022-04-12 13:51:40|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|3
1649771530000|2022-04-12 13:52:10|||||||||2
1649771540000|2022-04-12 13:52:20|84.99|84.91|84.94|84.86|84.99|84.91|84.94|84.86|90
1649771550000|2022-04-12 13:52:30|84.99||84.99||84.99||84.94||15
1649771560000|2022-04-12 13:52:40||84.91||84.91||84.91||84.91|0
1649771580000|2022-04-12 13:53:00|85.04|84.96|85.09|85.01|85.09|85.01|85.04|84.96|120
1649771590000|2022-04-12 13:53:10||84.96||85.01||85.01||84.96|5
1649771600000|2022-04-12 13:53:20||84.96||84.96||84.96||84.96|5
1649771610000|2022-04-12 13:53:30||85.01||85.01||85.01||85.01|0
1649771630000|2022-04-12 13:53:50|85.14|85.06|85.14|85.01|85.14|85.06|85.14|85.01|65
1649771640000|2022-04-12 13:54:00|85.09||85.09||85.14||85.09||11
1649771650000|2022-04-12 13:54:10|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|17
1649771670000|2022-04-12 13:54:30|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|11
1649771690000|2022-04-12 13:54:50|||||||||6
1649771700000|2022-04-12 13:55:00|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.91|237
1649771710000|2022-04-12 13:55:10|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|9
1649771720000|2022-04-12 13:55:20|85.04|84.96|84.99|84.91|85.04|84.96|84.99|84.91|74
1649771750000|2022-04-12 13:55:50|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.91|40
1649771760000|2022-04-12 13:56:00|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|9
1649771800000|2022-04-12 13:56:40|||||||||5
1649771810000|2022-04-12 13:56:50|||||||||43
1649771820000|2022-04-12 13:57:00|84.94|84.86|84.99|84.91|84.99|84.91|84.94|84.86|27
1649771830000|2022-04-12 13:57:10|84.94|84.86|84.94|84.86|84.99|84.91|84.94|84.86|12
1649771840000|2022-04-12 13:57:20|84.99|84.91|84.99|84.91|84.99|84.91|84.94|84.86|5
1649771860000|2022-04-12 13:57:40|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|100
1649771880000|2022-04-12 13:58:00|84.99|84.91|85.04|84.96|85.04|84.96|84.99|84.91|46
1649771890000|2022-04-12 13:58:10||84.91||84.96||84.96||84.91|21
1649771920000|2022-04-12 13:58:40|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|42
1649771930000|2022-04-12 13:58:50|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|17
1649771940000|2022-04-12 13:59:00|85.09|85.01|85.09|84.96|85.09|85.01|85.04|84.96|138
1649771950000|2022-04-12 13:59:10||85.01||85.01||85.01||85.01|6
1649771960000|2022-04-12 13:59:20|85.04|84.96|85.09|84.96|85.09|84.96|85.04|84.96|4
1649771970000|2022-04-12 13:59:30|85.04||85.04||85.04||85.04||0
1649771980000|2022-04-12 13:59:40|84.99|84.91|85.04|84.91|85.04|84.96|84.99|84.91|258
1649771990000|2022-04-12 13:59:50|84.99|84.96|85.04|84.91|85.04|84.96|84.99|84.91|2
1649772000000|2022-04-12 14:00:00|84.99|84.96|85.04|84.96|85.04|84.96|84.99|84.91|6
1649772010000|2022-04-12 14:00:10|84.99|84.91|85.04|84.91|85.04|84.96|84.99|84.91|6
1649772020000|2022-04-12 14:00:20|84.99||84.99||84.99||84.99||0
1649772030000|2022-04-12 14:00:30|85.04||85.04||85.04||85.04||0
1649772040000|2022-04-12 14:00:40|84.99||84.99||85.04||84.99||110
1649772050000|2022-04-12 14:00:50|85.04||84.99||85.04||84.99||0
1649772060000|2022-04-12 14:01:00|85.04|84.96|84.99|84.91|85.04|84.96|84.99|84.91|97
1649772070000|2022-04-12 14:01:10||84.86||84.91||84.91||84.86|23
1649772080000|2022-04-12 14:01:20|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|33
1649772100000|2022-04-12 14:01:40|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.86|57
1649772120000|2022-04-12 14:02:00|85.04|84.96|85.04|84.96|85.04|84.96|84.99|84.91|66
1649772130000|2022-04-12 14:02:10|||||||||40
1649772140000|2022-04-12 14:02:20|85.09|85.01|85.09|85.01|85.09|85.01|85.04|84.96|194
1649772150000|2022-04-12 14:02:30|85.04|84.96|85.09|85.01|85.09|85.01|85.04|84.96|16
1649772160000|2022-04-12 14:02:40||84.96||85.01||85.01||84.96|7
1649772210000|2022-04-12 14:03:30|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|151
1649772220000|2022-04-12 14:03:40|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|61
1649772230000|2022-04-12 14:03:50|85.04|84.96|85.09|84.96|85.09|84.96|85.04|84.96|32
1649772240000|2022-04-12 14:04:00|85.04|85.01|85.09|85.01|85.09|85.01|85.04|85.01|4
1649772250000|2022-04-12 14:04:10|85.14|85.06|85.14|85.01|85.14|85.06|85.14|85.01|211
1649772260000|2022-04-12 14:04:20|85.09|85.06|85.14|85.06|85.14|85.06|85.09|85.01|10
1649772270000|2022-04-12 14:04:30|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|10
1649772280000|2022-04-12 14:04:40|85.04|84.96|85.09|85.01|85.09|85.01|85.04|84.96|25
1649772290000|2022-04-12 14:04:50||84.96||84.96||84.96||84.96|66
1649772300000|2022-04-12 14:05:00|85.04|85.01|85.04|84.96|85.04|85.01|85.04|84.96|22
1649772310000|2022-04-12 14:05:10|85.09|85.01|85.04|84.96|85.09|85.01|85.04|84.96|30
1649772330000|2022-04-12 14:05:30|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|15
1649772360000|2022-04-12 14:06:00|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.91|194
1649772370000|2022-04-12 14:06:10|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|30
1649772380000|2022-04-12 14:06:20||84.86||84.91||84.91||84.86|17
1649772390000|2022-04-12 14:06:30||84.86||84.86||84.86||84.86|9
1649772400000|2022-04-12 14:06:40||84.91||84.91||84.91||84.91|0
1649772410000|2022-04-12 14:06:50|||||||||1
1649772420000|2022-04-12 14:07:00|||||||||15
1649772430000|2022-04-12 14:07:10||84.86||84.91||84.91||84.86|8
1649772440000|2022-04-12 14:07:20|84.94|84.86|84.94|84.86|84.99|84.86|84.94|84.86|28
1649772450000|2022-04-12 14:07:30|||||||||100
1649772460000|2022-04-12 14:07:40|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|10
1649772480000|2022-04-12 14:08:00|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|43
1649772500000|2022-04-12 14:08:20|||||||||77
1649772510000|2022-04-12 14:08:30|84.99|84.91|84.94|84.86|84.99|84.91|84.94|84.86|58
1649772540000|2022-04-12 14:09:00|||||||||2
1649772550000|2022-04-12 14:09:10|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|32
1649772560000|2022-04-12 14:09:20|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|50
1649772570000|2022-04-12 14:09:30||84.81||84.81||84.81||84.81|22
1649772580000|2022-04-12 14:09:40||84.86||84.86||84.86||84.86|0
1649772590000|2022-04-12 14:09:50|||||||||48
1649772600000|2022-04-12 14:10:00|84.99|84.91|84.99|84.86|84.99|84.91|84.99|84.86|166
1649772610000|2022-04-12 14:10:10|84.94|84.91|84.99|84.91|84.99|84.91|84.94|84.91|5
1649772620000|2022-04-12 14:10:20|85.04|84.96|84.99|84.91|85.04|84.96|84.99|84.91|78
1649772640000|2022-04-12 14:10:40|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.91|24
1649772650000|2022-04-12 14:10:50|84.99|84.91|85.04|84.96|85.04|84.96|84.99|84.91|267
1649772660000|2022-04-12 14:11:00||84.91||84.91||84.91||84.91|49
1649772670000|2022-04-12 14:11:10|84.99|84.96|85.04|84.91|85.04|84.96|84.99|84.91|41
1649772680000|2022-04-12 14:11:20|84.99|84.96|84.94|84.86|84.99|84.96|84.94|84.86|75
1649772700000|2022-04-12 14:11:40|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|53
1649772710000|2022-04-12 14:11:50|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|3
1649772720000|2022-04-12 14:12:00|||||||||9
1649772730000|2022-04-12 14:12:10|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|2
1649772750000|2022-04-12 14:12:30|84.94|84.86|84.94|84.81|84.94|84.86|84.94|84.81|20
1649772760000|2022-04-12 14:12:40||84.86||84.86||84.86||84.86|0
1649772770000|2022-04-12 14:12:50|84.89|84.81|84.94|84.86|84.94|84.86|84.89|84.81|3
1649772780000|2022-04-12 14:13:00|84.89|84.81|84.89|84.81|84.89|84.86|84.89|84.81|5
1649772790000|2022-04-12 14:13:10|||||||||56
1649772800000|2022-04-12 14:13:20|84.84|84.76|84.84|84.76|84.84|84.81|84.84|84.76|73
1649772810000|2022-04-12 14:13:30|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|74
1649772850000|2022-04-12 14:14:10|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|79
1649772870000|2022-04-12 14:14:30|||||||||118
1649772880000|2022-04-12 14:14:40|84.99|84.91|84.94|84.86|84.99|84.91|84.94|84.86|9
1649772890000|2022-04-12 14:14:50||84.81||84.86||84.86||84.81|99
1649772900000|2022-04-12 14:15:00||84.81||84.86||84.86||84.81|27
1649772910000|2022-04-12 14:15:10|||||||||11
1649772930000|2022-04-12 14:15:30|||||||||9
1649772940000|2022-04-12 14:15:40|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|77
1649772950000|2022-04-12 14:15:50|||||||||22
1649772960000|2022-04-12 14:16:00|||||||||15
1649772970000|2022-04-12 14:16:10||84.86||84.91||84.91||84.86|44
1649772980000|2022-04-12 14:16:20|||||||||21
1649772990000|2022-04-12 14:16:30|||||||||12
1649773000000|2022-04-12 14:16:40|||||||||53
1649773010000|2022-04-12 14:16:50|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|93
1649773020000|2022-04-12 14:17:00|84.89|84.81|84.89|84.81|84.89|84.86|84.89|84.81|31
1649773030000|2022-04-12 14:17:10|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|46
1649773050000|2022-04-12 14:17:30|84.99||84.94||84.99||84.94||9
1649773060000|2022-04-12 14:17:40|||||||||1
1649773080000|2022-04-12 14:18:00|||||||||122
1649773130000|2022-04-12 14:18:50|||||||||32
1649773140000|2022-04-12 14:19:00|84.89|84.81|84.89|84.81|84.94|84.86|84.89|84.81|130
1649773150000|2022-04-12 14:19:10|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|721
1649773160000|2022-04-12 14:19:20|84.99||84.94||84.99||84.94||35
1649773170000|2022-04-12 14:19:30|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|353
1649773180000|2022-04-12 14:19:40|84.84|84.76|84.89|84.81|84.89|84.81|84.84|84.76|69
1649773190000|2022-04-12 14:19:50|84.94||84.89||84.94||84.89||116
1649773210000|2022-04-12 14:20:10|||||||||7
1649773220000|2022-04-12 14:20:20|84.94||84.94||84.94||84.89||123
1649773230000|2022-04-12 14:20:30||84.86||84.86||84.86||84.81|46
1649773260000|2022-04-12 14:21:00|84.89|84.81|84.94|84.86|84.94|84.86|84.89|84.81|51
1649773280000|2022-04-12 14:21:20|84.89|84.81|84.94|84.86|84.94|84.86|84.89|84.81|10
1649773300000|2022-04-12 14:21:40|||||||||6
1649773310000|2022-04-12 14:21:50|84.99|84.91|84.99|84.86|84.99|84.91|84.99|84.86|71
1649773320000|2022-04-12 14:22:00|84.94||84.94||84.94||84.94||5000
1649773330000|2022-04-12 14:22:10|84.99|84.91|84.99|84.86|84.99|84.91|84.99|84.86|49
1649773340000|2022-04-12 14:22:20||84.91||84.91||84.91||84.91|0
1649773350000|2022-04-12 14:22:30|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|143
1649773360000|2022-04-12 14:22:40|84.99|84.91|85.04|84.96|85.04|84.96|84.99|84.91|30
1649773370000|2022-04-12 14:22:50||84.91||84.96||84.96||84.91|24
1649773380000|2022-04-12 14:23:00|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|54
1649773390000|2022-04-12 14:23:10|||||||||1
1649773400000|2022-04-12 14:23:20|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.91|44
1649773410000|2022-04-12 14:23:30||84.91||84.96||84.96||84.91|7
1649773440000|2022-04-12 14:24:00|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|39
1649773490000|2022-04-12 14:24:50|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|31
1649773510000|2022-04-12 14:25:10|||||||||4
1649773560000|2022-04-12 14:26:00|||||||||10
1649773570000|2022-04-12 14:26:10|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|75
1649773590000|2022-04-12 14:26:30|84.94|84.86|84.99|84.91|84.99|84.91|84.94|84.86|98
1649773600000|2022-04-12 14:26:40|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|43
1649773630000|2022-04-12 14:27:10|||||||||1
1649773650000|2022-04-12 14:27:30|||||||||5
1649773670000|2022-04-12 14:27:50|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|549
1649773680000|2022-04-12 14:28:00||84.81||84.81||84.81||84.81|65
1649773690000|2022-04-12 14:28:10|84.89||84.89||84.89||84.89||0
1649773700000|2022-04-12 14:28:20|||||||||1
1649773710000|2022-04-12 14:28:30|||||||||36
1649773720000|2022-04-12 14:28:40|||||||||19
1649773740000|2022-04-12 14:29:00|||||||||8
1649773750000|2022-04-12 14:29:10||84.76||84.76||84.81||84.76|20
1649773760000|2022-04-12 14:29:20|84.84||84.84||84.89||84.84||0
1649773770000|2022-04-12 14:29:30|||||||||4
1649773790000|2022-04-12 14:29:50|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|21
1649773800000|2022-04-12 14:30:00|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|298
1649773820000|2022-04-12 14:30:20|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|11
1649773830000|2022-04-12 14:30:30|84.84|84.76|84.89|84.76|84.89|84.81|84.84|84.76|63
1649773840000|2022-04-12 14:30:40||84.81||84.81||84.81||84.76|11
1649773850000|2022-04-12 14:30:50|84.84|84.76|84.84|84.76|84.89|84.76|84.84|84.76|13
1649773870000|2022-04-12 14:31:10|||||||||12
1649773880000|2022-04-12 14:31:20|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|434
1649773890000|2022-04-12 14:31:30|||||||||13
1649773920000|2022-04-12 14:32:00|||||||||20
1649773930000|2022-04-12 14:32:10|84.84|84.76|84.89|84.81|84.89|84.81|84.84|84.76|21
1649773940000|2022-04-12 14:32:20|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|24
1649773950000|2022-04-12 14:32:30|84.89||84.84||84.89||84.84||0
1649773960000|2022-04-12 14:32:40|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|67
1649773970000|2022-04-12 14:32:50|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|67
1649773990000|2022-04-12 14:33:10|84.79|84.71|84.84|84.76|84.84|84.76|84.79|84.71|101
1649774010000|2022-04-12 14:33:30|||||||||3
1649774020000|2022-04-12 14:33:40|84.89|84.81|84.84|84.76|84.89|84.81|84.84|84.76|212
1649774040000|2022-04-12 14:34:00|||||||||50
1649774050000|2022-04-12 14:34:10|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|108
1649774070000|2022-04-12 14:34:30|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|30
1649774100000|2022-04-12 14:35:00|||||||||5
1649774110000|2022-04-12 14:35:10||84.71||84.76||84.76||84.71|26
1649774120000|2022-04-12 14:35:20|84.89|84.81|84.94|84.86|84.99|84.91|84.89|84.76|669
1649774130000|2022-04-12 14:35:30|||||||||27
1649774150000|2022-04-12 14:35:50|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|50
1649774160000|2022-04-12 14:36:00|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|13
1649774190000|2022-04-12 14:36:30|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|68
1649774200000|2022-04-12 14:36:40|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|22
1649774230000|2022-04-12 14:37:10|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|128
1649774260000|2022-04-12 14:37:40|||||||||10
1649774280000|2022-04-12 14:38:00|||||||||10
1649774290000|2022-04-12 14:38:10||84.76||84.81||84.81||84.76|26
1649774300000|2022-04-12 14:38:20|||||||||5
1649774310000|2022-04-12 14:38:30|||||||||9
1649774340000|2022-04-12 14:39:00||84.76||84.81||84.81||84.76|10
1649774350000|2022-04-12 14:39:10|||||||||3
1649774360000|2022-04-12 14:39:20|||||||||11
1649774380000|2022-04-12 14:39:40|||||||||4
1649774400000|2022-04-12 14:40:00|||||||||7
1649774410000|2022-04-12 14:40:10|||||||||41
1649774440000|2022-04-12 14:40:40|84.94|84.86|84.94|84.86|84.94|84.86|84.89|84.81|249
1649774450000|2022-04-12 14:40:50||84.81||84.86||84.86||84.81|8
1649774460000|2022-04-12 14:41:00||84.81||84.86||84.86||84.81|22
1649774470000|2022-04-12 14:41:10||84.81||84.86||84.86||84.81|2
1649774500000|2022-04-12 14:41:40|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|49
1649774510000|2022-04-12 14:41:50|84.94|84.86|84.94|84.86|84.99|84.86|84.94|84.86|5
1649774540000|2022-04-12 14:42:20|84.99|84.91|84.94|84.86|84.99|84.91|84.94|84.86|155
1649774570000|2022-04-12 14:42:50|||||||||1
1649774600000|2022-04-12 14:43:20|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|48
1649774640000|2022-04-12 14:44:00|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|106
1649774680000|2022-04-12 14:44:40|84.99|84.91|84.94|84.86|84.99|84.91|84.94|84.86|102
1649774690000|2022-04-12 14:44:50||84.81||84.81||84.81||84.81|10
1649774700000|2022-04-12 14:45:00||84.86||84.81||84.86||84.81|24
1649774710000|2022-04-12 14:45:10|84.89||84.89||84.89||84.89||0
1649774730000|2022-04-12 14:45:30|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|32
1649774740000|2022-04-12 14:45:40|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|8
1649774760000|2022-04-12 14:46:00|||||||||6
1649774770000|2022-04-12 14:46:10|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|20
1649774790000|2022-04-12 14:46:30|||||||||25
1649774850000|2022-04-12 14:47:30|||||||||15
1649774870000|2022-04-12 14:47:50||84.81||84.81||84.86||84.81|116
1649774880000|2022-04-12 14:48:00|84.89|84.86|84.89|84.76|84.89|84.86|84.84|84.76|56
1649774890000|2022-04-12 14:48:10|84.84|84.81|84.84|84.76|84.84|84.81|84.84|84.76|17
1649774900000|2022-04-12 14:48:20|84.89||84.89||84.89||84.89||0
1649774910000|2022-04-12 14:48:30|84.84||84.89||84.89||84.84||1
1649774930000|2022-04-12 14:48:50|84.84||84.89||84.89||84.84||7
1649774940000|2022-04-12 14:49:00|84.84||84.84||84.89||84.84||11
1649774950000|2022-04-12 14:49:10|||||||||5
1649774960000|2022-04-12 14:49:20|||||||||14
1649774970000|2022-04-12 14:49:30|84.89||84.89||84.89||84.89||16
1649774980000|2022-04-12 14:49:40|84.84||84.84||84.84||84.84||0
1649775010000|2022-04-12 14:50:10|84.79|84.71|84.84|84.76|84.84|84.76|84.79|84.71|56
1649775020000|2022-04-12 14:50:20|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|10
1649775030000|2022-04-12 14:50:30|84.84||84.79||84.84||84.79||10
1649775050000|2022-04-12 14:50:50|||||||||50
1649775060000|2022-04-12 14:51:00|||||||||8
1649775070000|2022-04-12 14:51:10|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|26
1649775080000|2022-04-12 14:51:20|84.79||84.74||84.79||84.74||10
1649775090000|2022-04-12 14:51:30|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.66|13
1649775100000|2022-04-12 14:51:40|84.74|84.66|84.79|84.66|84.79|84.66|84.74|84.66|2
1649775110000|2022-04-12 14:51:50|84.74|84.71|84.79|84.66|84.79|84.71|84.74|84.66|12
1649775120000|2022-04-12 14:52:00|84.74||84.74||84.74||84.74||0
1649775130000|2022-04-12 14:52:10|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.66|69
1649775140000|2022-04-12 14:52:20|84.79||84.74||84.79||84.74||500
1649775150000|2022-04-12 14:52:30|||||||||2
1649775160000|2022-04-12 14:52:40|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.66|163
1649775170000|2022-04-12 14:52:50|84.79||84.79||84.79||84.74||1
1649775180000|2022-04-12 14:53:00|84.74||84.74||84.74||84.74||64
1649775190000|2022-04-12 14:53:10|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|28
1649775200000|2022-04-12 14:53:20|||||||||6
1649775210000|2022-04-12 14:53:30|||||||||5
1649775240000|2022-04-12 14:54:00|||||||||15
1649775250000|2022-04-12 14:54:10||84.56||84.56||84.56||84.56|8
1649775260000|2022-04-12 14:54:20|84.64||84.64||84.64||84.64||0
1649775280000|2022-04-12 14:54:40|||||||||4
1649775290000|2022-04-12 14:54:50||84.51||84.51||84.51||84.51|27
1649775300000|2022-04-12 14:55:00|84.59|84.56|84.64|84.51|84.64|84.56|84.59|84.51|20
1649775310000|2022-04-12 14:55:10|84.59||84.59||84.59||84.59||0
1649775320000|2022-04-12 14:55:20|||||||||1
1649775330000|2022-04-12 14:55:30|84.64|84.56|84.64|84.51|84.64|84.56|84.64|84.51|13
1649775340000|2022-04-12 14:55:40||84.56||84.56||84.56||84.56|4
1649775370000|2022-04-12 14:56:10|||||||||15
1649775400000|2022-04-12 14:56:40|||||||||4
1649775420000|2022-04-12 14:57:00|||||||||13
1649775440000|2022-04-12 14:57:20|||||||||8
1649775470000|2022-04-12 14:57:50|||||||||15
1649775480000|2022-04-12 14:58:00|||||||||6
1649775490000|2022-04-12 14:58:10|||||||||75
1649775540000|2022-04-12 14:59:00|||||||||517
1649775550000|2022-04-12 14:59:10|||||||||10
1649775560000|2022-04-12 14:59:20|||||||||3
1649775570000|2022-04-12 14:59:30|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|307
1649775580000|2022-04-12 14:59:40|||||||||39
1649775590000|2022-04-12 14:59:50|||||||||13
1649775600000|2022-04-12 15:00:00|||||||||3
1649775610000|2022-04-12 15:00:10|||||||||5
1649775620000|2022-04-12 15:00:20|||||||||3
1649775630000|2022-04-12 15:00:30|||||||||25
1649775640000|2022-04-12 15:00:40|||||||||3
1649775650000|2022-04-12 15:00:50|||||||||3
1649775660000|2022-04-12 15:01:00|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|109
1649775670000|2022-04-12 15:01:10|84.69|84.61|84.64|84.56|84.69|84.61|84.64|84.56|17
1649775690000|2022-04-12 15:01:30|||||||||3
1649775720000|2022-04-12 15:02:00|84.69|84.61|84.64|84.56|84.69|84.61|84.64|84.56|27
1649775730000|2022-04-12 15:02:10|||||||||2
1649775750000|2022-04-12 15:02:30|84.69||84.64||84.69||84.64||23
1649775760000|2022-04-12 15:02:40|84.69||84.69||84.69||84.69||1
1649775770000|2022-04-12 15:02:50||84.61||84.61||84.61||84.61|84
1649775790000|2022-04-12 15:03:10|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|101
1649775810000|2022-04-12 15:03:30|||||||||1
1649775840000|2022-04-12 15:04:00|84.69|84.61|84.69|84.56|84.69|84.61|84.69|84.56|31
1649775850000|2022-04-12 15:04:10|84.64||84.64||84.64||84.64||0
1649775860000|2022-04-12 15:04:20|84.69|84.61|84.69|84.56|84.69|84.61|84.69|84.56|13
1649775900000|2022-04-12 15:05:00|84.64||84.64||84.69||84.64||7
1649775910000|2022-04-12 15:05:10|||||||||69
1649775940000|2022-04-12 15:05:40|||||||||22
1649775960000|2022-04-12 15:06:00|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|66
1649775980000|2022-04-12 15:06:20||84.46||84.51||84.51||84.46|99
1649775990000|2022-04-12 15:06:30|84.64||84.64||84.64||84.64||19
1649776000000|2022-04-12 15:06:40|84.69|84.56|84.64|84.56|84.69|84.56|84.64|84.56|1
1649776030000|2022-04-12 15:07:10|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|24
1649776040000|2022-04-12 15:07:20|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|506
1649776050000|2022-04-12 15:07:30|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|13
1649776060000|2022-04-12 15:07:40|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|576
1649776070000|2022-04-12 15:07:50|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|404
1649776080000|2022-04-12 15:08:00|||||||||40
1649776110000|2022-04-12 15:08:30|||||||||529
1649776120000|2022-04-12 15:08:40|84.74||84.74||84.74||84.69||59
1649776130000|2022-04-12 15:08:50|84.69||84.69||84.69||84.69||0
1649776150000|2022-04-12 15:09:10|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|520
1649776160000|2022-04-12 15:09:20|||||||||28
1649776170000|2022-04-12 15:09:30|||||||||108
1649776190000|2022-04-12 15:09:50|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|10
1649776200000|2022-04-12 15:10:00|84.64||84.64||84.64||84.59||37
1649776210000|2022-04-12 15:10:10|84.59|84.56|84.59|84.51|84.59|84.56|84.59|84.51|25
1649776220000|2022-04-12 15:10:20|||||||||7
1649776230000|2022-04-12 15:10:30|84.64||84.59||84.64||84.59||5
1649776240000|2022-04-12 15:10:40|84.64||84.64||84.64||84.64||12
1649776250000|2022-04-12 15:10:50|84.59||84.59||84.64||84.59||184
1649776260000|2022-04-12 15:11:00|84.64|84.56|84.64|84.56|84.64|84.56|84.59|84.56|251
1649776270000|2022-04-12 15:11:10|||||||||42
1649776280000|2022-04-12 15:11:20|||||||||998
1649776290000|2022-04-12 15:11:30|84.59|84.51|84.64|84.51|84.64|84.51|84.59|84.51|41
1649776300000|2022-04-12 15:11:40|84.59||84.59||84.59||84.59||1
1649776310000|2022-04-12 15:11:50|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|20
1649776320000|2022-04-12 15:12:00||84.51||84.56||84.56||84.51|22
1649776360000|2022-04-12 15:12:40|||||||||16
1649776380000|2022-04-12 15:13:00|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|3983
1649776390000|2022-04-12 15:13:10|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|41
1649776400000|2022-04-12 15:13:20||84.51||84.51||84.51||84.51|89
1649776420000|2022-04-12 15:13:40||84.56||84.51||84.56||84.51|19
1649776440000|2022-04-12 15:14:00|84.59||84.59||84.59||84.59||20
1649776460000|2022-04-12 15:14:20|||||||||1
1649776470000|2022-04-12 15:14:30|||||||||1
1649776480000|2022-04-12 15:14:40|||||||||21
1649776510000|2022-04-12 15:15:10|||||||||41
1649776520000|2022-04-12 15:15:20|||||||||2
1649776550000|2022-04-12 15:15:50|||||||||30
1649776560000|2022-04-12 15:16:00|||||||||21
1649776570000|2022-04-12 15:16:10|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|109
1649776580000|2022-04-12 15:16:20|84.64||84.59||84.64||84.59||1
1649776590000|2022-04-12 15:16:30|84.64||84.64||84.64||84.59||0
1649776610000|2022-04-12 15:16:50|84.59|84.56|84.64|84.56|84.64|84.56|84.59|84.56|0
1649776640000|2022-04-12 15:17:20|||||||||808
1649776660000|2022-04-12 15:17:40|||||||||116
1649776690000|2022-04-12 15:18:10|||||||||66
1649776730000|2022-04-12 15:18:50|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|240
1649776740000|2022-04-12 15:19:00|84.64|84.56|84.64|84.56|84.69|84.56|84.64|84.56|703
1649776770000|2022-04-12 15:19:30|||||||||61
1649776780000|2022-04-12 15:19:40|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|73
1649776800000|2022-04-12 15:20:00|||||||||341
1649776820000|2022-04-12 15:20:20|||||||||1
1649776830000|2022-04-12 15:20:30|84.74|84.66|84.79|84.71|84.79|84.71|84.74|84.66|617
1649776840000|2022-04-12 15:20:40|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|121
1649776850000|2022-04-12 15:20:50|84.79|84.71|84.79|84.66|84.79|84.71|84.79|84.66|29
1649776860000|2022-04-12 15:21:00|84.74|84.71|84.79|84.66|84.79|84.71|84.74|84.66|96
1649776870000|2022-04-12 15:21:10|84.74|84.71|84.79|84.71|84.79|84.71|84.74|84.66|24
1649776880000|2022-04-12 15:21:20|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|58
1649776900000|2022-04-12 15:21:40|||||||||761
1649776930000|2022-04-12 15:22:10|||||||||59
1649776940000|2022-04-12 15:22:20|||||||||47
1649776970000|2022-04-12 15:22:50|84.79||84.79||84.79||84.79||79
1649776980000|2022-04-12 15:23:00|84.74||84.79||84.79||84.74||7
1649776990000|2022-04-12 15:23:10||84.71||84.71||84.71||84.71|13
1649777000000|2022-04-12 15:23:20|||||||||310
1649777010000|2022-04-12 15:23:30|84.74|84.66|84.79|84.71|84.79|84.71|84.74|84.66|210
1649777020000|2022-04-12 15:23:40||84.66||84.66||84.71||84.66|32
1649777030000|2022-04-12 15:23:50||84.71||84.71||84.71||84.71|0
1649777040000|2022-04-12 15:24:00|||||||||114
1649777050000|2022-04-12 15:24:10|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|73
1649777060000|2022-04-12 15:24:20|||||||||526
1649777090000|2022-04-12 15:24:50|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|617
1649777100000|2022-04-12 15:25:00|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|482
1649777110000|2022-04-12 15:25:10|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|171
1649777120000|2022-04-12 15:25:20|||||||||4
1649777160000|2022-04-12 15:26:00|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|58
1649777170000|2022-04-12 15:26:10|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|478
1649777180000|2022-04-12 15:26:20|||||||||7
1649777210000|2022-04-12 15:26:50|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|38
1649777230000|2022-04-12 15:27:10|84.74|84.66|84.79|84.71|84.79|84.71|84.74|84.66|136
1649777260000|2022-04-12 15:27:40|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|424
1649777270000|2022-04-12 15:27:50|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|52
1649777280000|2022-04-12 15:28:00|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|170
1649777290000|2022-04-12 15:28:10|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.66|412
1649777300000|2022-04-12 15:28:20|||||||||17
1649777320000|2022-04-12 15:28:40|||||||||4
1649777330000|2022-04-12 15:28:50|||||||||5
1649777340000|2022-04-12 15:29:00|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|236
1649777350000|2022-04-12 15:29:10|||||||||159
1649777360000|2022-04-12 15:29:20|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.66|528
1649777370000|2022-04-12 15:29:30|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|124
1649777380000|2022-04-12 15:29:40|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|147
1649777390000|2022-04-12 15:29:50|84.79|84.61|84.79|84.66|84.79|84.71|84.79|84.61|398
1649777400000|2022-04-12 15:30:00||84.71||84.71||84.71||84.66|353
1649777410000|2022-04-12 15:30:10|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|246
1649777420000|2022-04-12 15:30:20|84.79|84.71|84.79|84.71|84.84|84.71|84.79|84.71|185
1649777430000|2022-04-12 15:30:30|84.84||84.84||84.84||84.84||81
1649777440000|2022-04-12 15:30:40|84.79|84.76|84.79|84.71|84.79|84.76|84.79|84.71|202
1649777450000|2022-04-12 15:30:50|84.84||84.79||84.84||84.79||352
1649777460000|2022-04-12 15:31:00|||||||||123
1649777470000|2022-04-12 15:31:10|||||||||79
1649777480000|2022-04-12 15:31:20|||||||||80
1649777490000|2022-04-12 15:31:30|||||||||79
1649777500000|2022-04-12 15:31:40|||||||||70
1649777510000|2022-04-12 15:31:50|||||||||30
1649777520000|2022-04-12 15:32:00|||||||||71
1649777530000|2022-04-12 15:32:10|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|495
1649777540000|2022-04-12 15:32:20|||||||||68
1649777550000|2022-04-12 15:32:30|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|799
1649777560000|2022-04-12 15:32:40|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|185
1649777570000|2022-04-12 15:32:50|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|367
1649777580000|2022-04-12 15:33:00||84.66||84.66||84.66||84.66|235
1649777590000|2022-04-12 15:33:10|84.74||84.79||84.79||84.74||108
1649777600000|2022-04-12 15:33:20||84.71||84.71||84.71||84.66|70
1649777610000|2022-04-12 15:33:30|84.84||84.79||84.84||84.79||200
1649777620000|2022-04-12 15:33:40|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|79
1649777630000|2022-04-12 15:33:50|||||||||235
1649777640000|2022-04-12 15:34:00|84.89|84.81|84.84|84.76|84.89|84.81|84.84|84.76|681
1649777650000|2022-04-12 15:34:10|||||||||54
1649777660000|2022-04-12 15:34:20|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|378
1649777670000|2022-04-12 15:34:30|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|293
1649777680000|2022-04-12 15:34:40|||||||||60
1649777690000|2022-04-12 15:34:50|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|173
1649777700000|2022-04-12 15:35:00|84.84|84.66|84.84|84.71|84.84|84.71|84.84|84.66|1208
1649777710000|2022-04-12 15:35:10|84.89|84.76|84.84|84.76|84.89|84.76|84.84|84.76|116
1649777720000|2022-04-12 15:35:20|||||||||70
1649777730000|2022-04-12 15:35:30|84.79|84.71|84.84|84.76|84.84|84.76|84.79|84.71|247
1649777740000|2022-04-12 15:35:40|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|36
1649777750000|2022-04-12 15:35:50|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|9
1649777760000|2022-04-12 15:36:00|84.79||84.74||84.79||84.74||414
1649777770000|2022-04-12 15:36:10||84.61||84.61||84.66||84.61|171
1649777780000|2022-04-12 15:36:20||84.66||84.61||84.66||84.61|22
1649777790000|2022-04-12 15:36:30|84.79|84.66|84.79|84.66|84.79|84.66|84.79|84.66|55
1649777800000|2022-04-12 15:36:40||84.71||84.66||84.71||84.66|13
1649777820000|2022-04-12 15:37:00|84.84|84.71|84.84|84.76|84.84|84.76|84.84|84.66|1222
1649777840000|2022-04-12 15:37:20|||||||||118
1649777860000|2022-04-12 15:37:40|||||||||15
1649777880000|2022-04-12 15:38:00|84.89|84.81|84.89|84.76|84.89|84.81|84.89|84.76|129
1649777890000|2022-04-12 15:38:10|84.84||84.89||84.89||84.84||24
1649777900000|2022-04-12 15:38:20|84.84||84.84||84.89||84.84||74
1649777910000|2022-04-12 15:38:30|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|14
1649777920000|2022-04-12 15:38:40||84.76||84.76||84.76||84.76|24
1649777940000|2022-04-12 15:39:00|84.84|84.71|84.84|84.71|84.84|84.71|84.84|84.71|1023
1649777950000|2022-04-12 15:39:10||84.76||84.76||84.76||84.76|87
1649777980000|2022-04-12 15:39:40|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|48
1649778010000|2022-04-12 15:40:10|||||||||500
1649778020000|2022-04-12 15:40:20|84.84|84.76|84.89|84.76|84.89|84.76|84.84|84.76|476
1649778030000|2022-04-12 15:40:30|84.84||84.84||84.84||84.84||0
1649778060000|2022-04-12 15:41:00|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|26
1649778080000|2022-04-12 15:41:20|84.94||84.94||84.94||84.94||85
1649778100000|2022-04-12 15:41:40|84.89||84.94||84.94||84.89||26
1649778120000|2022-04-12 15:42:00|84.89||84.89||84.89||84.89||0
1649778130000|2022-04-12 15:42:10|84.94||84.94||84.94||84.94||7
1649778180000|2022-04-12 15:43:00|84.89||84.89||84.89||84.89||0
1649778210000|2022-04-12 15:43:30||84.76||84.81||84.81||84.76|3575
1649778220000|2022-04-12 15:43:40|||||||||19
1649778240000|2022-04-12 15:44:00|84.84|84.71|84.84|84.71|84.84|84.71|84.84|84.71|153
1649778250000|2022-04-12 15:44:10||84.76||84.76||84.76||84.76|400
1649778280000|2022-04-12 15:44:40|84.89||84.84||84.89||84.84||256
1649778290000|2022-04-12 15:44:50|84.89||84.89||84.89||84.89||2837
1649778300000|2022-04-12 15:45:00|84.94|84.81|84.89|84.81|84.94|84.86|84.89|84.81|274
1649778310000|2022-04-12 15:45:10|84.94|84.86|84.94|84.86|84.99|84.86|84.94|84.86|274
1649778320000|2022-04-12 15:45:20|84.99||84.94||84.99||84.94||1
1649778330000|2022-04-12 15:45:30|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|1
1649778350000|2022-04-12 15:45:50|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|27
1649778370000|2022-04-12 15:46:10|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|13
1649778390000|2022-04-12 15:46:30|85.04|84.96|85.09|85.01|85.09|85.01|85.04|84.96|29
1649778400000|2022-04-12 15:46:40|85.04|84.96|85.09|84.96|85.09|84.96|85.04|84.96|324
1649778420000|2022-04-12 15:47:00|85.04||85.09||85.09||85.04||508
1649778430000|2022-04-12 15:47:10|85.04||85.09||85.09||85.04||40
1649778440000|2022-04-12 15:47:20|85.04||85.04||85.04||85.04||0
1649778450000|2022-04-12 15:47:30|84.99|84.86|84.99|84.86|84.99|84.86|84.99|84.86|514
1649778460000|2022-04-12 15:47:40|84.94||84.94||84.94||84.94||0
1649778480000|2022-04-12 15:48:00|84.99||84.99||84.99||84.99||9
1649778490000|2022-04-12 15:48:10|||||||||17
1649778500000|2022-04-12 15:48:20|||||||||18
1649778510000|2022-04-12 15:48:30|||||||||18
1649778520000|2022-04-12 15:48:40|85.04|84.91|84.99|84.91|85.04|84.91|84.99|84.91|36
1649778530000|2022-04-12 15:48:50|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|508
1649778540000|2022-04-12 15:49:00|||||||||9
1649778550000|2022-04-12 15:49:10|84.89|84.81|84.94|84.81|84.94|84.81|84.89|84.81|208
1649778560000|2022-04-12 15:49:20|84.89||84.89||84.89||84.89||0
1649778570000|2022-04-12 15:49:30|84.94||84.94||84.94||84.94||8
1649778580000|2022-04-12 15:49:40|||||||||17
1649778590000|2022-04-12 15:49:50|||||||||17
1649778600000|2022-04-12 15:50:00|||||||||17
1649778610000|2022-04-12 15:50:10|84.89||84.89||84.89||84.89||17
1649778620000|2022-04-12 15:50:20|84.84|84.76|84.84|84.71|84.84|84.76|84.84|84.71|277
1649778630000|2022-04-12 15:50:30||84.76||84.76||84.76||84.76|0
1649778650000|2022-04-12 15:50:50|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|250
1649778660000|2022-04-12 15:51:00|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|92
1649778670000|2022-04-12 15:51:10|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|81
1649778690000|2022-04-12 15:51:30|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|419
1649778700000|2022-04-12 15:51:40|84.89||84.89||84.89||84.89||25
1649778710000|2022-04-12 15:51:50|84.84|84.81|84.84|84.76|84.84|84.81|84.84|84.76|234
1649778740000|2022-04-12 15:52:20|||||||||33
1649778750000|2022-04-12 15:52:30|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|2
1649778760000|2022-04-12 15:52:40|||||||||17
1649778770000|2022-04-12 15:52:50|||||||||17
1649778780000|2022-04-12 15:53:00|||||||||30
1649778790000|2022-04-12 15:53:10|||||||||24
1649778800000|2022-04-12 15:53:20|||||||||7
1649778810000|2022-04-12 15:53:30|||||||||17
1649778820000|2022-04-12 15:53:40|||||||||17
1649778830000|2022-04-12 15:53:50|||||||||17
1649778840000|2022-04-12 15:54:00|84.94||84.94||84.94||84.94||117
1649778850000|2022-04-12 15:54:10||84.86||84.86||84.86||84.86|9
1649778860000|2022-04-12 15:54:20|84.99||84.99||84.99||84.99||38
1649778870000|2022-04-12 15:54:30|84.94||84.99||84.99||84.94||51
1649778890000|2022-04-12 15:54:50|84.94||84.94||84.94||84.94||3
1649778900000|2022-04-12 15:55:00|84.99|84.91|84.99|84.86|84.99|84.91|84.99|84.86|46
1649778920000|2022-04-12 15:55:20||84.91||84.91||84.91||84.91|0
1649778930000|2022-04-12 15:55:30|||||||||8
1649778960000|2022-04-12 15:56:00||84.86||84.86||84.86||84.86|27
1649778970000|2022-04-12 15:56:10||84.91||84.91||84.91||84.91|100
1649778980000|2022-04-12 15:56:20||84.86||84.86||84.86||84.86|10
1649779000000|2022-04-12 15:56:40||84.91||84.91||84.91||84.91|200
1649779020000|2022-04-12 15:57:00|85.04||85.04||85.04||84.99||100
1649779030000|2022-04-12 15:57:10|84.99||85.04||85.04||84.99||0
1649779040000|2022-04-12 15:57:20|84.99||84.99||84.99||84.99||0
1649779050000|2022-04-12 15:57:30|85.04||84.99||85.04||84.99||0
1649779060000|2022-04-12 15:57:40|85.04||85.04||85.04||85.04||0
1649779090000|2022-04-12 15:58:10|84.99|84.86|84.94|84.86|84.99|84.86|84.94|84.86|352
1649779110000|2022-04-12 15:58:30||84.81||84.81||84.81||84.81|13
1649779130000|2022-04-12 15:58:50|84.89||84.89||84.89||84.89||0
1649779150000|2022-04-12 15:59:10||84.76||84.76||84.76||84.76|13
1649779160000|2022-04-12 15:59:20|84.84||84.89||84.89||84.84||0
1649779170000|2022-04-12 15:59:30|84.84||84.89||84.89||84.84||125
1649779180000|2022-04-12 15:59:40|84.84||84.89||84.89||84.84||0
1649779210000|2022-04-12 16:00:10|84.84||84.84||84.89||84.84||0
1649779220000|2022-04-12 16:00:20||84.71||84.76||84.76||84.71|3
1649779230000|2022-04-12 16:00:30||84.71||84.71||84.71||84.71|0
1649779250000|2022-04-12 16:00:50|84.79||84.79||84.79||84.79||0
1649779270000|2022-04-12 16:01:10|84.84||84.84||84.84||84.84||0
1649779280000|2022-04-12 16:01:20||84.76||84.71||84.76||84.71|0
1649779290000|2022-04-12 16:01:30|84.79|84.76|84.79|84.71|84.79|84.76|84.79|84.71|76
1649779300000|2022-04-12 16:01:40|||||||||202
1649779350000|2022-04-12 16:02:30|||||||||13
1649779360000|2022-04-12 16:02:40|84.84|84.76|84.84|84.71|84.84|84.76|84.84|84.71|14
1649779380000|2022-04-12 16:03:00|84.79|84.66|84.79|84.66|84.79|84.71|84.79|84.66|0
1649779390000|2022-04-12 16:03:10||84.71||84.71||84.71||84.66|0
1649779440000|2022-04-12 16:04:00||84.66||84.66||84.66||84.66|0
1649779460000|2022-04-12 16:04:20||84.71||84.71||84.71||84.71|6
1649779500000|2022-04-12 16:05:00|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|28
1649779520000|2022-04-12 16:05:20|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|67
1649779590000|2022-04-12 16:06:30||84.66||84.66||84.66||84.66|28
1649779600000|2022-04-12 16:06:40|84.74||84.74||84.74||84.74||0
1649779610000|2022-04-12 16:06:50|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|13
1649779650000|2022-04-12 16:07:30|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|445
1649779660000|2022-04-12 16:07:40|||||||||13
1649779680000|2022-04-12 16:08:00|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|84
1649779750000|2022-04-12 16:09:10|||||||||11
1649779760000|2022-04-12 16:09:20||84.56||84.56||84.56||84.56|27
1649779770000|2022-04-12 16:09:30||84.61||84.56||84.61||84.56|0
1649779780000|2022-04-12 16:09:40||84.61||84.61||84.61||84.56|0
1649779790000|2022-04-12 16:09:50|||||||||400
1649779800000|2022-04-12 16:10:00||84.56||84.56||84.56||84.56|4
1649779810000|2022-04-12 16:10:10|84.64||84.64||84.64||84.64||0
1649779820000|2022-04-12 16:10:20|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|0
1649779840000|2022-04-12 16:10:40||84.46||84.51||84.51||84.46|0
1649779870000|2022-04-12 16:11:10|||||||||10
1649779890000|2022-04-12 16:11:30|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|60
1649779920000|2022-04-12 16:12:00|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|14
1649779950000|2022-04-12 16:12:30|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|63
1649779990000|2022-04-12 16:13:10|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|5
1649780050000|2022-04-12 16:14:10|||||||||9
1649780060000|2022-04-12 16:14:20||84.46||84.46||84.46||84.46|2
1649780080000|2022-04-12 16:14:40||84.51||84.46||84.51||84.46|2
1649780090000|2022-04-12 16:14:50|84.64|84.51|84.64|84.56|84.64|84.56|84.64|84.46|52
1649780120000|2022-04-12 16:15:20|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|1
1649780160000|2022-04-12 16:16:00|||||||||11
1649780230000|2022-04-12 16:17:10|||||||||11
1649780260000|2022-04-12 16:17:40|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|10
1649780280000|2022-04-12 16:18:00|84.69|84.61|84.69|84.56|84.69|84.61|84.69|84.56|6
1649780290000|2022-04-12 16:18:10|84.64|84.61|84.69|84.61|84.69|84.61|84.64|84.61|3
1649780340000|2022-04-12 16:19:00|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|275
1649780390000|2022-04-12 16:19:50||84.51||84.51||84.56||84.51|4
1649780400000|2022-04-12 16:20:00|84.59||84.59||84.59||84.59||20
1649780410000|2022-04-12 16:20:10||84.46||84.46||84.46||84.46|22
1649780420000|2022-04-12 16:20:20|84.54||84.54||84.54||84.54||0
1649780450000|2022-04-12 16:20:50|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|11
1649780510000|2022-04-12 16:21:50|||||||||18
1649780570000|2022-04-12 16:22:50|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|69
1649780580000|2022-04-12 16:23:00||84.51||84.51||84.51||84.51|4
1649780610000|2022-04-12 16:23:30|84.59|84.56|84.59|84.51|84.64|84.56|84.59|84.51|198
1649780630000|2022-04-12 16:23:50|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|16
1649780640000|2022-04-12 16:24:00|84.59|84.51|84.59|84.51|84.59|84.56|84.59|84.51|22
1649780650000|2022-04-12 16:24:10|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|239
1649780690000|2022-04-12 16:24:50|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|8
1649780720000|2022-04-12 16:25:20|||||||||10
1649780730000|2022-04-12 16:25:30|84.54||84.54||84.54||84.54||51
1649780750000|2022-04-12 16:25:50||84.46||84.41||84.46||84.41|5
1649780770000|2022-04-12 16:26:10|84.49||84.49||84.49||84.49||0
1649780780000|2022-04-12 16:26:20||84.36||84.36||84.36||84.36|5
1649780790000|2022-04-12 16:26:30|84.44|84.41|84.49|84.41|84.49|84.41|84.44|84.41|22
1649780800000|2022-04-12 16:26:40||84.36||84.36||84.36||84.36|20
1649780810000|2022-04-12 16:26:50|84.44||84.49||84.49||84.44||0
1649780830000|2022-04-12 16:27:10||84.41||84.41||84.41||84.36|25
1649780840000|2022-04-12 16:27:20|84.44|84.36|84.49|84.36|84.49|84.36|84.44|84.36|11
1649780860000|2022-04-12 16:27:40|84.44||84.44||84.44||84.44||0
1649780870000|2022-04-12 16:27:50|84.49||84.49||84.49||84.49||6
1649780880000|2022-04-12 16:28:00||84.41||84.41||84.41||84.41|20
1649780900000|2022-04-12 16:28:20|||||||||8
1649780910000|2022-04-12 16:28:30|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|14
1649780920000|2022-04-12 16:28:40|84.49|84.41|84.49|84.36|84.49|84.41|84.49|84.36|25
1649780930000|2022-04-12 16:28:50|84.44||84.44||84.44||84.44||0
1649780940000|2022-04-12 16:29:00|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.36|11
1649780950000|2022-04-12 16:29:10|||||||||4
1649780960000|2022-04-12 16:29:20|84.44|84.36|84.49|84.41|84.49|84.41|84.44|84.36|9
1649780980000|2022-04-12 16:29:40|||||||||4
1649780990000|2022-04-12 16:29:50|||||||||4
1649781000000|2022-04-12 16:30:00|||||||||4
1649781010000|2022-04-12 16:30:10|||||||||20
1649781020000|2022-04-12 16:30:20|||||||||4
1649781030000|2022-04-12 16:30:30|||||||||4
1649781040000|2022-04-12 16:30:40|||||||||4
1649781060000|2022-04-12 16:31:00|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|6
1649781070000|2022-04-12 16:31:10||84.41||84.41||84.41||84.41|2
1649781080000|2022-04-12 16:31:20|84.59|84.46|84.59|84.46|84.59|84.46|84.59|84.46|8
1649781100000|2022-04-12 16:31:40||84.51||84.51||84.51||84.51|0
1649781110000|2022-04-12 16:31:50|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|2
1649781120000|2022-04-12 16:32:00|84.59|84.51|84.59|84.51|84.59|84.51|84.54|84.46|60
1649781130000|2022-04-12 16:32:10|||||||||10
1649781140000|2022-04-12 16:32:20||84.46||84.46||84.46||84.46|48
1649781150000|2022-04-12 16:32:30||84.51||84.51||84.51||84.51|0
1649781160000|2022-04-12 16:32:40|84.54|84.46|84.59|84.46|84.59|84.46|84.54|84.46|53
1649781170000|2022-04-12 16:32:50|84.54|84.51|84.59|84.51|84.59|84.51|84.54|84.51|1
1649781210000|2022-04-12 16:33:30|84.64|84.56|84.64|84.51|84.64|84.56|84.64|84.51|38
1649781220000|2022-04-12 16:33:40||84.56||84.56||84.56||84.56|0
1649781240000|2022-04-12 16:34:00||84.51||84.51||84.51||84.51|3
1649781260000|2022-04-12 16:34:20|84.59|84.56|84.64|84.56|84.64|84.56|84.59|84.56|3
1649781290000|2022-04-12 16:34:50|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|3
1649781300000|2022-04-12 16:35:00||84.46||84.51||84.51||84.46|4
1649781330000|2022-04-12 16:35:30|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|28
1649781360000|2022-04-12 16:36:00|84.59|84.51|84.59|84.46|84.59|84.51|84.59|84.46|25
1649781380000|2022-04-12 16:36:20||84.51||84.51||84.51||84.51|0
1649781500000|2022-04-12 16:38:20|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|50
1649781520000|2022-04-12 16:38:40|84.64|84.51|84.64|84.51|84.64|84.51|84.64|84.51|222
1649781530000|2022-04-12 16:38:50|84.59||84.64||84.64||84.59||0
1649781570000|2022-04-12 16:39:30|84.59||84.59||84.59||84.59||0
1649781600000|2022-04-12 16:40:00||84.46||84.51||84.51||84.46|36
1649781610000|2022-04-12 16:40:10||84.46||84.46||84.46||84.46|23
1649781650000|2022-04-12 16:40:50||84.51||84.51||84.51||84.51|0
1649781660000|2022-04-12 16:41:00||84.46||84.51||84.51||84.46|16
1649781730000|2022-04-12 16:42:10||84.46||84.46||84.46||84.46|3
1649781740000|2022-04-12 16:42:20|||||||||1
1649781770000|2022-04-12 16:42:50|84.54||84.54||84.54||84.54||0
1649781800000|2022-04-12 16:43:20|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|19
1649781810000|2022-04-12 16:43:30||84.46||84.46||84.46||84.46|3
1649781830000|2022-04-12 16:43:50|84.54|84.51|84.54|84.46|84.54|84.51|84.54|84.46|3
1649781840000|2022-04-12 16:44:00|84.59||84.59||84.59||84.59||1
1649781850000|2022-04-12 16:44:10||84.51||84.51||84.51||84.51|0
1649781880000|2022-04-12 16:44:40||84.46||84.46||84.46||84.46|3
1649781890000|2022-04-12 16:44:50|84.64|84.51|84.64|84.51|84.64|84.51|84.64|84.51|108
1649781910000|2022-04-12 16:45:10|84.59||84.59||84.59||84.59||0
1649781930000|2022-04-12 16:45:30|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|58
1649781950000|2022-04-12 16:45:50|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|3
1649781980000|2022-04-12 16:46:20|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|9
1649782000000|2022-04-12 16:46:40|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|24
1649782020000|2022-04-12 16:47:00|84.54|84.46|84.59|84.51|84.59|84.51|84.54|84.46|13
1649782030000|2022-04-12 16:47:10|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|13
1649782050000|2022-04-12 16:47:30|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.51|21
1649782060000|2022-04-12 16:47:40||84.51||84.51||84.51||84.51|4
1649782070000|2022-04-12 16:47:50||84.56||84.56||84.56||84.56|0
1649782080000|2022-04-12 16:48:00||84.51||84.56||84.56||84.51|8
1649782170000|2022-04-12 16:49:30|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|17
1649782210000|2022-04-12 16:50:10|84.74|84.66|84.74|84.61|84.74|84.66|84.74|84.61|46
1649782220000|2022-04-12 16:50:20|84.69||84.69||84.69||84.69||0
1649782240000|2022-04-12 16:50:40|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|4
1649782260000|2022-04-12 16:51:00|||||||||1
1649782280000|2022-04-12 16:51:20|84.69||84.69||84.69||84.69||37
1649782300000|2022-04-12 16:51:40||84.61||84.61||84.61||84.56|4
1649782320000|2022-04-12 16:52:00|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|4
1649782330000|2022-04-12 16:52:10|84.69|84.61|84.69|84.56|84.69|84.61|84.69|84.56|10
1649782340000|2022-04-12 16:52:20||84.61||84.61||84.61||84.61|0
1649782360000|2022-04-12 16:52:40|||||||||218
1649782380000|2022-04-12 16:53:00|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|6
1649782390000|2022-04-12 16:53:10|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|46
1649782430000|2022-04-12 16:53:50|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|4
1649782470000|2022-04-12 16:54:30|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|15
1649782600000|2022-04-12 16:56:40|84.64|84.56|84.64|84.56|84.69|84.56|84.64|84.56|5
1649782690000|2022-04-12 16:58:10|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|11
1649782700000|2022-04-12 16:58:20||84.56||84.56||84.56||84.56|4
1649782710000|2022-04-12 16:58:30|||||||||1
1649782730000|2022-04-12 16:58:50||84.61||84.61||84.61||84.61|0
1649782860000|2022-04-12 17:01:00||84.56||84.56||84.56||84.56|151
1649782870000|2022-04-12 17:01:10||84.61||84.56||84.61||84.56|38
1649782880000|2022-04-12 17:01:20|84.64||84.69||84.69||84.64||2
1649782900000|2022-04-12 17:01:40||84.61||84.61||84.61||84.61|0
1649782920000|2022-04-12 17:02:00|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|26
1649782930000|2022-04-12 17:02:10|84.64|84.56|84.64|84.56|84.69|84.56|84.64|84.56|6
1649782940000|2022-04-12 17:02:20|84.69||84.64||84.69||84.64||0
1649782950000|2022-04-12 17:02:30|84.69||84.69||84.69||84.69||0
1649782960000|2022-04-12 17:02:40|84.64||84.64||84.64||84.64||0
1649782990000|2022-04-12 17:03:10|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|8
1649783010000|2022-04-12 17:03:30|84.64||84.64||84.64||84.64||6
1649783030000|2022-04-12 17:03:50||84.56||84.56||84.56||84.56|5
1649783040000|2022-04-12 17:04:00||84.51||84.51||84.51||84.51|6
1649783060000|2022-04-12 17:04:20|84.59||84.59||84.59||84.59||0
1649783080000|2022-04-12 17:04:40|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|3
1649783090000|2022-04-12 17:04:50|84.69||84.69||84.69||84.69||0
1649783100000|2022-04-12 17:05:00||84.61||84.61||84.61||84.61|0
1649783160000|2022-04-12 17:06:00|84.74||84.74||84.74||84.74||50
1649783170000|2022-04-12 17:06:10||84.66||84.61||84.66||84.61|0
1649783180000|2022-04-12 17:06:20|84.69||84.69||84.69||84.69||0
1649783270000|2022-04-12 17:07:50|84.74|84.66|84.74|84.61|84.74|84.66|84.74|84.61|12
1649783320000|2022-04-12 17:08:40|84.69|84.56|84.64|84.56|84.69|84.56|84.64|84.56|15
1649783330000|2022-04-12 17:08:50||84.51||84.56||84.56||84.51|0
1649783410000|2022-04-12 17:10:10|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|4
1649783440000|2022-04-12 17:10:40|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|6
1649783470000|2022-04-12 17:11:10|84.69||84.69||84.69||84.69||1
1649783500000|2022-04-12 17:11:40||84.61||84.61||84.61||84.61|0
1649783510000|2022-04-12 17:11:50||84.56||84.56||84.56||84.56|5
1649783530000|2022-04-12 17:12:10||84.61||84.61||84.61||84.61|0
1649783540000|2022-04-12 17:12:20|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|7
1649783560000|2022-04-12 17:12:40|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|2
1649783580000|2022-04-12 17:13:00|||||||||2
1649783590000|2022-04-12 17:13:10|84.79|84.71|84.79|84.71|84.84|84.71|84.79|84.71|253
1649783600000|2022-04-12 17:13:20|84.84|84.76|84.84|84.71|84.84|84.76|84.84|84.71|0
1649783610000|2022-04-12 17:13:30||84.76||84.71||84.76||84.71|0
1649783620000|2022-04-12 17:13:40|84.79|84.76|84.79|84.71|84.79|84.76|84.79|84.71|0
1649783640000|2022-04-12 17:14:00|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|0
1649783650000|2022-04-12 17:14:10|84.79|84.71|84.84|84.71|84.84|84.71|84.79|84.71|28
1649783680000|2022-04-12 17:14:40|84.79||84.79||84.79||84.79||0
1649783690000|2022-04-12 17:14:50|84.74|84.66|84.74|84.61|84.74|84.66|84.74|84.61|7
1649783700000|2022-04-12 17:15:00|84.69||84.69||84.69||84.69||0
1649783720000|2022-04-12 17:15:20|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|27
1649783730000|2022-04-12 17:15:30|84.79||84.74||84.79||84.74||0
1649783750000|2022-04-12 17:15:50||84.61||84.61||84.61||84.61|0
1649783770000|2022-04-12 17:16:10||84.66||84.66||84.66||84.61|0
1649783780000|2022-04-12 17:16:20||84.61||84.66||84.66||84.61|0
1649783790000|2022-04-12 17:16:30|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|0
1649783900000|2022-04-12 17:18:20|84.74|84.66|84.74|84.61|84.74|84.66|84.74|84.61|11
1649783950000|2022-04-12 17:19:10||84.66||84.61||84.66||84.61|0
1649783960000|2022-04-12 17:19:20||84.66||84.66||84.66||84.66|0
1649783980000|2022-04-12 17:19:40|84.79|84.71|84.79|84.66|84.79|84.71|84.79|84.66|0
1649784000000|2022-04-12 17:20:00|84.84|84.71|84.84|84.71|84.84|84.71|84.84|84.71|0
1649784020000|2022-04-12 17:20:20||84.76||84.71||84.76||84.71|0
1649784030000|2022-04-12 17:20:30||84.76||84.76||84.76||84.76|0
1649784040000|2022-04-12 17:20:40||84.71||84.71||84.71||84.71|0
1649784050000|2022-04-12 17:20:50|84.79|84.66|84.79|84.66|84.79|84.71|84.79|84.66|0
1649784060000|2022-04-12 17:21:00||84.71||84.66||84.71||84.66|0
1649784070000|2022-04-12 17:21:10||84.71||84.71||84.71||84.66|0
1649784080000|2022-04-12 17:21:20||84.66||84.71||84.71||84.66|0
1649784090000|2022-04-12 17:21:30||84.66||84.66||84.66||84.66|0
1649784100000|2022-04-12 17:21:40||84.71||84.71||84.71||84.66|0
1649784120000|2022-04-12 17:22:00||84.66||84.71||84.71||84.66|0
1649784140000|2022-04-12 17:22:20||84.66||84.71||84.71||84.66|0
1649784150000|2022-04-12 17:22:30||84.66||84.66||84.66||84.66|0
1649784180000|2022-04-12 17:23:00||84.71||84.71||84.71||84.71|0
1649784200000|2022-04-12 17:23:20||84.66||84.66||84.66||84.66|0
1649784230000|2022-04-12 17:23:50|84.74||84.74||84.74||84.74||0
1649784240000|2022-04-12 17:24:00||84.61||84.61||84.61||84.61|0
1649784250000|2022-04-12 17:24:10||84.66||84.66||84.66||84.66|0
1649784260000|2022-04-12 17:24:20||84.61||84.66||84.66||84.61|0
1649784280000|2022-04-12 17:24:40|84.79||84.79||84.79||84.79||1
1649784290000|2022-04-12 17:24:50||84.71||84.71||84.71||84.71|0
1649784320000|2022-04-12 17:25:20||84.66||84.71||84.71||84.66|0
1649784330000|2022-04-12 17:25:30||84.66||84.66||84.66||84.66|0
1649784360000|2022-04-12 17:26:00||84.71||84.66||84.71||84.66|0
1649784370000|2022-04-12 17:26:10||84.71||84.66||84.71||84.66|0
1649784380000|2022-04-12 17:26:20|84.74||84.74||84.74||84.74||0
1649784400000|2022-04-12 17:26:40|84.79||84.79||84.79||84.79||0
1649784450000|2022-04-12 17:27:30||84.71||84.71||84.71||84.71|0
1649784460000|2022-04-12 17:27:40||84.66||84.66||84.66||84.66|0
1649784510000|2022-04-12 17:28:30||84.71||84.71||84.71||84.71|0
1649784530000|2022-04-12 17:28:50||84.66||84.66||84.66||84.66|0
1649784540000|2022-04-12 17:29:00||84.71||84.66||84.71||84.66|0
1649784550000|2022-04-12 17:29:10||84.71||84.71||84.71||84.66|0
1649784560000|2022-04-12 17:29:20||84.66||84.66||84.66||84.66|0
1649784580000|2022-04-12 17:29:40|84.74||84.74||84.74||84.74||0
1649784590000|2022-04-12 17:29:50|84.69|84.61|84.74|84.61|84.74|84.61|84.69|84.61|41
1649784600000|2022-04-12 17:30:00||84.66||84.61||84.66||84.61|162
1649784610000|2022-04-12 17:30:10|84.69||84.69||84.69||84.69||8
1649784620000|2022-04-12 17:30:20|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|12
1649784630000|2022-04-12 17:30:30||84.51||84.56||84.56||84.51|8
1649784640000|2022-04-12 17:30:40|84.69||84.69||84.69||84.69||16
1649784660000|2022-04-12 17:31:00||84.61||84.56||84.61||84.56|9
1649784690000|2022-04-12 17:31:30||84.61||84.61||84.61||84.56|8
1649784750000|2022-04-12 17:32:30|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.61|0
1649784760000|2022-04-12 17:32:40||84.61||84.61||84.66||84.61|0
1649784770000|2022-04-12 17:32:50||84.66||84.66||84.66||84.61|0
1649784780000|2022-04-12 17:33:00|84.79||84.74||84.79||84.74||1
1649784800000|2022-04-12 17:33:20||84.61||84.61||84.61||84.61|0
1649784810000|2022-04-12 17:33:30||84.66||84.61||84.66||84.61|0
1649784820000|2022-04-12 17:33:40||84.66||84.66||84.66||84.66|0
1649784830000|2022-04-12 17:33:50||84.61||84.66||84.66||84.61|0
1649784840000|2022-04-12 17:34:00||84.61||84.66||84.66||84.61|0
1649784860000|2022-04-12 17:34:20|||||||||3
1649784890000|2022-04-12 17:34:50||84.61||84.66||84.66||84.61|0
1649784920000|2022-04-12 17:35:20||84.61||84.61||84.61||84.61|0
1649784930000|2022-04-12 17:35:30||84.66||84.61||84.66||84.61|0
1649784970000|2022-04-12 17:36:10||84.66||84.66||84.66||84.66|0
1649784980000|2022-04-12 17:36:20||84.61||84.66||84.66||84.61|0
1649784990000|2022-04-12 17:36:30|84.79||84.79||84.79||84.79||2
1649785000000|2022-04-12 17:36:40||84.71||84.66||84.71||84.66|0
1649785010000|2022-04-12 17:36:50|84.84|84.71|84.79|84.66|84.84|84.71|84.79|84.66|0
1649785020000|2022-04-12 17:37:00|84.74||84.74||84.74||84.74||0
1649785030000|2022-04-12 17:37:10|84.79|84.61|84.79|84.66|84.79|84.66|84.79|84.61|0
1649785060000|2022-04-12 17:37:40||84.71||84.66||84.71||84.66|0
1649785070000|2022-04-12 17:37:50||84.71||84.71||84.71||84.66|0
1649785080000|2022-04-12 17:38:00|84.69|84.66|84.69|84.61|84.69|84.66|84.69|84.61|44
1649785090000|2022-04-12 17:38:10|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|6
1649785100000|2022-04-12 17:38:20|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|14
1649785140000|2022-04-12 17:39:00|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|14
1649785250000|2022-04-12 17:40:50||84.51||84.51||84.51||84.51|5
1649785280000|2022-04-12 17:41:20|84.59||84.59||84.59||84.59||0
1649785290000|2022-04-12 17:41:30|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|7
1649785310000|2022-04-12 17:41:50||84.51||84.51||84.56||84.51|3
1649785330000|2022-04-12 17:42:10|84.59||84.59||84.59||84.59||0
1649785400000|2022-04-12 17:43:20||84.46||84.51||84.51||84.46|3
1649785470000|2022-04-12 17:44:30||84.46||84.46||84.51||84.46|8
1649785520000|2022-04-12 17:45:20||84.51||84.51||84.51||84.51|0
1649785530000|2022-04-12 17:45:30||84.46||84.46||84.46||84.46|5
1649785540000|2022-04-12 17:45:40|84.54||84.54||84.54||84.54||2
1649785550000|2022-04-12 17:45:50|84.59||84.59||84.59||84.59||0
1649785590000|2022-04-12 17:46:30|84.54||84.54||84.54||84.54||0
1649785620000|2022-04-12 17:47:00|84.59||84.59||84.59||84.59||0
1649785630000|2022-04-12 17:47:10|84.54||84.54||84.54||84.54||0
1649785650000|2022-04-12 17:47:30|84.59||84.59||84.59||84.59||0
1649785700000|2022-04-12 17:48:20||84.51||84.51||84.51||84.51|0
1649785740000|2022-04-12 17:49:00|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|5
1649785810000|2022-04-12 17:50:10||84.41||84.41||84.41||84.41|68
1649785820000|2022-04-12 17:50:20||84.46||84.46||84.46||84.46|0
1649785840000|2022-04-12 17:50:40||84.41||84.41||84.41||84.41|3
1649785850000|2022-04-12 17:50:50||84.46||84.46||84.46||84.46|0
1649785860000|2022-04-12 17:51:00||84.41||84.41||84.41||84.41|4
1649785870000|2022-04-12 17:51:10|84.49||84.49||84.49||84.49||1
1649785880000|2022-04-12 17:51:20|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|57
1649785920000|2022-04-12 17:52:00|||||||||15
1649785970000|2022-04-12 17:52:50|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|80
1649785990000|2022-04-12 17:53:10|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|75
1649786010000|2022-04-12 17:53:30||84.21||84.21||84.21||84.21|19
1649786030000|2022-04-12 17:53:50|84.29||84.29||84.29||84.29||0
1649786040000|2022-04-12 17:54:00|84.34||84.34||84.34||84.34||8
1649786050000|2022-04-12 17:54:10||84.26||84.26||84.26||84.26|0
1649786070000|2022-04-12 17:54:30|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|7
1649786080000|2022-04-12 17:54:40|84.34||84.34||84.34||84.34||1
1649786110000|2022-04-12 17:55:10|84.29||84.29||84.29||84.29||4
1649786130000|2022-04-12 17:55:30|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|22
1649786140000|2022-04-12 17:55:40|84.29|84.21|84.34|84.21|84.34|84.21|84.29|84.21|260
1649786160000|2022-04-12 17:56:00|84.29|84.16|84.24|84.16|84.34|84.16|84.24|84.16|283
1649786170000|2022-04-12 17:56:10|84.29|84.21|84.34|84.21|84.34|84.21|84.29|84.21|47
1649786200000|2022-04-12 17:56:40|84.29||84.29||84.29||84.29||6
1649786210000|2022-04-12 17:56:50|||||||||4
1649786230000|2022-04-12 17:57:10||84.16||84.16||84.16||84.16|22
1649786260000|2022-04-12 17:57:40|84.24||84.24||84.24||84.24||30
1649786270000|2022-04-12 17:57:50|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|16
1649786280000|2022-04-12 17:58:00|84.34||84.34||84.34||84.34||0
1649786290000|2022-04-12 17:58:10|84.29||84.29||84.29||84.29||0
1649786300000|2022-04-12 17:58:20|84.34||84.34||84.34||84.34||10
1649786310000|2022-04-12 17:58:30|84.29||84.29||84.29||84.29||0
1649786330000|2022-04-12 17:58:50|||||||||22
1649786370000|2022-04-12 17:59:30|84.34||84.34||84.34||84.34||26
1649786390000|2022-04-12 17:59:50||84.26||84.26||84.26||84.26|0
1649786400000|2022-04-12 18:00:00|84.29|84.21|84.29|84.21|84.34|84.21|84.29|84.21|0
1649786410000|2022-04-12 18:00:10|84.34|84.16|84.29|84.16|84.34|84.16|84.29|84.16|299
1649786420000|2022-04-12 18:00:20||84.21||84.16||84.21||84.16|10
1649786430000|2022-04-12 18:00:30|||||||||10
1649786440000|2022-04-12 18:00:40|84.24||84.24||84.24||84.24||10
1649786450000|2022-04-12 18:00:50|84.29||84.29||84.29||84.29||10
1649786460000|2022-04-12 18:01:00|||||||||1
1649786470000|2022-04-12 18:01:10|84.24||84.24||84.24||84.24||2
1649786480000|2022-04-12 18:01:20|||||||||9
1649786490000|2022-04-12 18:01:30|||||||||7
1649786500000|2022-04-12 18:01:40|||||||||2
1649786510000|2022-04-12 18:01:50|84.29||84.29||84.29||84.29||6
1649786520000|2022-04-12 18:02:00|84.24||84.24||84.24||84.24||0
1649786530000|2022-04-12 18:02:10|84.29||84.29||84.29||84.29||0
1649786610000|2022-04-12 18:03:30||84.21||84.21||84.21||84.21|0
1649786620000|2022-04-12 18:03:40||84.16||84.16||84.21||84.16|0
1649786650000|2022-04-12 18:04:10|84.39|84.21|84.34|84.26|84.39|84.26|84.34|84.21|228
1649786660000|2022-04-12 18:04:20|||||||||3
1649786720000|2022-04-12 18:05:20||84.21||84.21||84.21||84.21|24
1649786730000|2022-04-12 18:05:30||84.26||84.26||84.26||84.21|0
1649786750000|2022-04-12 18:05:50|84.39||84.39||84.39||84.39||43
1649786800000|2022-04-12 18:06:40|84.34|84.31|84.39|84.31|84.39|84.31|84.34|84.31|3
1649786880000|2022-04-12 18:08:00|84.44||84.44||84.44||84.44||0
1649786890000|2022-04-12 18:08:10|84.39||84.44||84.44||84.39||0
1649786900000|2022-04-12 18:08:20|84.39||84.39||84.39||84.39||0
1649786930000|2022-04-12 18:08:50|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|16
1649786950000|2022-04-12 18:09:10||84.21||84.26||84.26||84.21|0
1649786960000|2022-04-12 18:09:20||84.21||84.21||84.21||84.21|7
1649787040000|2022-04-12 18:10:40|84.29||84.29||84.29||84.29||0
1649787070000|2022-04-12 18:11:10||84.16||84.16||84.16||84.16|50
1649787090000|2022-04-12 18:11:30|84.24||84.29||84.29||84.24||13
1649787100000|2022-04-12 18:11:40|84.34|84.21|84.34|84.21|84.34|84.21|84.34|84.21|53
1649787110000|2022-04-12 18:11:50||84.26||84.21||84.26||84.21|0
1649787120000|2022-04-12 18:12:00||84.26||84.21||84.26||84.21|15
1649787140000|2022-04-12 18:12:20|||||||||1
1649787160000|2022-04-12 18:12:40|84.29||84.29||84.29||84.29||0
1649787180000|2022-04-12 18:13:00||84.16||84.16||84.16||84.16|0
1649787190000|2022-04-12 18:13:10||84.21||84.16||84.21||84.16|0
1649787220000|2022-04-12 18:13:40||84.21||84.21||84.21||84.21|0
1649787240000|2022-04-12 18:14:00||84.16||84.16||84.16||84.16|0
1649787250000|2022-04-12 18:14:10||84.21||84.21||84.21||84.21|0
1649787260000|2022-04-12 18:14:20||84.16||84.16||84.16||84.16|13
1649787270000|2022-04-12 18:14:30|84.24||84.24||84.24||84.24||0
1649787280000|2022-04-12 18:14:40||84.11||84.11||84.11||84.11|1
1649787300000|2022-04-12 18:15:00|84.19||84.19||84.19||84.19||0
1649787320000|2022-04-12 18:15:20|84.24||84.24||84.24||84.24||17
1649787350000|2022-04-12 18:15:50|84.19||84.19||84.19||84.19||0
1649787370000|2022-04-12 18:16:10||84.06||84.06||84.06||84.06|0
1649787380000|2022-04-12 18:16:20||84.11||84.06||84.11||84.06|1
1649787420000|2022-04-12 18:17:00|84.24|84.11|84.24|84.11|84.24|84.11|84.24|84.11|0
1649787460000|2022-04-12 18:17:40|84.19||84.19||84.19||84.19||0
1649787480000|2022-04-12 18:18:00||84.06||84.06||84.06||84.06|2
1649787490000|2022-04-12 18:18:10|84.14||84.14||84.19||84.14||0
1649787500000|2022-04-12 18:18:20|84.19||84.19||84.19||84.19||1
1649787530000|2022-04-12 18:18:50||84.11||84.11||84.11||84.06|8
1649787540000|2022-04-12 18:19:00|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|0
1649787580000|2022-04-12 18:19:40|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|2
1649787590000|2022-04-12 18:19:50||84.06||84.06||84.06||84.06|0
1649787620000|2022-04-12 18:20:20|84.24|84.11|84.24|84.11|84.24|84.11|84.24|84.06|22
1649787650000|2022-04-12 18:20:50||84.16||84.16||84.16||84.11|0
1649787670000|2022-04-12 18:21:10||84.11||84.11||84.11||84.11|0
1649787690000|2022-04-12 18:21:30|84.19||84.19||84.19||84.19||0
1649787700000|2022-04-12 18:21:40|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|7
1649787710000|2022-04-12 18:21:50|84.19||84.19||84.19||84.19||3
1649787750000|2022-04-12 18:22:30|84.14||84.14||84.19||84.14||1
1649787760000|2022-04-12 18:22:40|84.19||84.14||84.19||84.14||0
1649787940000|2022-04-12 18:25:40|84.19||84.19||84.19||84.19||0
1649787960000|2022-04-12 18:26:00|84.14||84.19||84.19||84.14||0
1649787970000|2022-04-12 18:26:10||84.11||84.11||84.11||84.11|0
1649788040000|2022-04-12 18:27:20|||||||||69
1649788150000|2022-04-12 18:29:10|84.14|84.06|84.09|84.01|84.14|84.06|84.09|84.01|172
1649788170000|2022-04-12 18:29:30||83.96||83.96||83.96||83.96|13
1649788180000|2022-04-12 18:29:40|||||||||13
1649788250000|2022-04-12 18:30:50|84.04||84.04||84.04||84.04||0
1649788260000|2022-04-12 18:31:00|84.09||84.09||84.09||84.09||34
1649788270000|2022-04-12 18:31:10||84.01||83.96||84.01||83.96|3
1649788280000|2022-04-12 18:31:20|||||||||2
1649788320000|2022-04-12 18:32:00|||||||||1
1649788340000|2022-04-12 18:32:20|84.04||84.04||84.04||84.04||0
1649788370000|2022-04-12 18:32:50|83.99|83.91|83.99|83.86|83.99|83.91|83.94|83.86|59
1649788380000|2022-04-12 18:33:00|83.94|83.91|83.99|83.86|83.99|83.91|83.94|83.86|0
1649788440000|2022-04-12 18:34:00|83.94||83.94||83.99||83.94||0
1649788450000|2022-04-12 18:34:10|83.99||83.99||83.99||83.99||1
1649788460000|2022-04-12 18:34:20||83.91||83.86||83.91||83.86|0
1649788470000|2022-04-12 18:34:30|84.04|83.91|84.04|83.91|84.04|83.91|84.04|83.91|2
1649788480000|2022-04-12 18:34:40|84.09|83.96|84.09|83.96|84.09|84.01|84.09|83.96|2
1649788500000|2022-04-12 18:35:00|84.04||84.04||84.04||84.04||0
1649788510000|2022-04-12 18:35:10||83.91||83.91||83.91||83.91|0
1649788540000|2022-04-12 18:35:40|84.09|83.96|84.09|83.96|84.09|84.01|84.09|83.96|6
1649788550000|2022-04-12 18:35:50||84.01||84.01||84.01||83.96|0
1649788580000|2022-04-12 18:36:20||83.96||83.96||83.96||83.96|0
1649788620000|2022-04-12 18:37:00||84.01||84.01||84.01||83.96|0
1649788630000|2022-04-12 18:37:10||83.96||84.01||84.01||83.96|0
1649788660000|2022-04-12 18:37:40||83.96||83.96||83.96||83.96|0
1649788730000|2022-04-12 18:38:50||84.01||84.01||84.01||84.01|0
1649788780000|2022-04-12 18:39:40||83.96||83.96||83.96||83.96|0
1649788850000|2022-04-12 18:40:50|84.04||84.04||84.04||84.04||0
1649788920000|2022-04-12 18:42:00|84.09||84.09||84.09||84.09||24
1649788930000|2022-04-12 18:42:10|84.04||84.04||84.04||84.04||0
1649788970000|2022-04-12 18:42:50|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|25
1649788980000|2022-04-12 18:43:00||83.86||83.86||83.86||83.86|0
1649788990000|2022-04-12 18:43:10|83.94||83.94||83.94||83.94||0
1649789060000|2022-04-12 18:44:20|83.99||83.99||83.99||83.99||6
1649789070000|2022-04-12 18:44:30|83.94||83.99||83.99||83.94||0
1649789080000|2022-04-12 18:44:40|83.94||83.99||83.99||83.94||1
1649789100000|2022-04-12 18:45:00|84.04|83.91|84.04|83.96|84.04|83.96|84.04|83.91|5
1649789110000|2022-04-12 18:45:10|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|3
1649789120000|2022-04-12 18:45:20||83.96||84.01||84.01||83.96|0
1649789160000|2022-04-12 18:46:00||83.96||83.96||83.96||83.96|0
1649789180000|2022-04-12 18:46:20||84.01||84.01||84.01||84.01|0
1649789190000|2022-04-12 18:46:30||83.96||83.96||83.96||83.96|4
1649789200000|2022-04-12 18:46:40||84.01||84.01||84.01||84.01|0
1649789220000|2022-04-12 18:47:00|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|2
1649789240000|2022-04-12 18:47:20||84.01||84.01||84.01||84.01|0
1649789250000|2022-04-12 18:47:30|84.09||84.09||84.09||84.09||0
1649789290000|2022-04-12 18:48:10|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|1
1649789300000|2022-04-12 18:48:20|84.09||84.09||84.09||84.09||1
1649789310000|2022-04-12 18:48:30||84.01||84.01||84.01||84.01|0
1649789330000|2022-04-12 18:48:50||83.96||83.96||83.96||83.96|0
1649789360000|2022-04-12 18:49:20||84.01||84.01||84.01||84.01|0
1649789370000|2022-04-12 18:49:30|84.14||84.14||84.14||84.14||8
1649789380000|2022-04-12 18:49:40||84.06||84.06||84.06||84.01|0
1649789390000|2022-04-12 18:49:50|84.09|84.01|84.14|84.01|84.14|84.06|84.09|84.01|35
1649789430000|2022-04-12 18:50:30|84.19|84.06|84.14|84.01|84.19|84.06|84.14|84.01|20
1649789440000|2022-04-12 18:50:40|84.09||84.09||84.09||84.09||0
1649789460000|2022-04-12 18:51:00|||||||||50
1649789480000|2022-04-12 18:51:20||83.96||83.96||83.96||83.96|0
1649789510000|2022-04-12 18:51:50|84.04||84.09||84.09||84.04||0
1649789540000|2022-04-12 18:52:20||84.01||84.01||84.01||84.01|0
1649789570000|2022-04-12 18:52:50|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|14
1649789610000|2022-04-12 18:53:30||84.01||84.01||84.01||84.01|0
1649789620000|2022-04-12 18:53:40|84.09||84.09||84.09||84.09||0
1649789640000|2022-04-12 18:54:00|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|4
1649789650000|2022-04-12 18:54:10|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|2
1649789660000|2022-04-12 18:54:20|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|0
1649789710000|2022-04-12 18:55:10|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|2
1649789730000|2022-04-12 18:55:30||84.06||84.06||84.06||84.06|0
1649789760000|2022-04-12 18:56:00|84.14||84.14||84.14||84.14||0
1649789770000|2022-04-12 18:56:10|84.19||84.19||84.19||84.14||0
1649789780000|2022-04-12 18:56:20|84.14|84.01|84.14|84.01|84.14|84.01|84.14|84.01|0
1649789810000|2022-04-12 18:56:50|84.19|84.06|84.19|84.06|84.19|84.06|84.19|84.06|38
1649789820000|2022-04-12 18:57:00|84.14|84.01|84.09|84.01|84.14|84.01|84.09|84.01|0
1649789890000|2022-04-12 18:58:10||83.96||83.96||83.96||83.96|0
1649789900000|2022-04-12 18:58:20||84.01||84.01||84.01||84.01|20
1649789910000|2022-04-12 18:58:30|84.14||84.14||84.14||84.14||3
1649789930000|2022-04-12 18:58:50|84.09||84.09||84.09||84.09||0
1649789940000|2022-04-12 18:59:00|84.14||84.14||84.14||84.14||5
1649789950000|2022-04-12 18:59:10|84.09||84.09||84.09||84.09||0
1649789960000|2022-04-12 18:59:20|84.14||84.14||84.14||84.14||1
1649789980000|2022-04-12 18:59:40||84.06||84.06||84.06||84.06|0
1649790000000|2022-04-12 19:00:00|84.09|84.01|84.14|84.01|84.14|84.01|84.09|84.01|0
1649790020000|2022-04-12 19:00:20||84.06||84.06||84.06||84.06|0
1649790030000|2022-04-12 19:00:30||84.01||84.01||84.01||84.01|1
1649790040000|2022-04-12 19:00:40|84.09||84.09||84.09||84.09||0
1649790060000|2022-04-12 19:01:00||83.96||83.96||83.96||83.96|17
1649790120000|2022-04-12 19:02:00|84.14|84.01|84.09|83.96|84.14|84.01|84.09|83.96|52
1649790130000|2022-04-12 19:02:10|84.04||84.04||84.04||84.04||0
1649790140000|2022-04-12 19:02:20|||||||||4
1649790150000|2022-04-12 19:02:30||83.91||83.91||83.96||83.91|3
1649790160000|2022-04-12 19:02:40|83.99||83.99||83.99||83.99||0
1649790180000|2022-04-12 19:03:00||83.86||83.86||83.91||83.86|0
1649790220000|2022-04-12 19:03:40|83.94||83.94||83.94||83.94||1
1649790300000|2022-04-12 19:05:00||83.81||83.81||83.81||83.81|1
1649790320000|2022-04-12 19:05:20||83.86||83.86||83.86||83.86|0
1649790330000|2022-04-12 19:05:30||83.81||83.81||83.81||83.81|1
1649790340000|2022-04-12 19:05:40||83.86||83.81||83.86||83.81|0
1649790350000|2022-04-12 19:05:50||83.86||83.81||83.86||83.81|0
1649790360000|2022-04-12 19:06:00||83.86||83.86||83.86||83.86|0
1649790420000|2022-04-12 19:07:00||83.81||83.81||83.81||83.81|22
1649790430000|2022-04-12 19:07:10|83.89||83.89||83.89||83.89||0
1649790500000|2022-04-12 19:08:20||83.76||83.76||83.76||83.76|64
1649790530000|2022-04-12 19:08:50|83.84||83.89||83.89||83.84||12
1649790550000|2022-04-12 19:09:10|83.84||83.84||83.89||83.84||6
1649790610000|2022-04-12 19:10:10|83.89||83.89||83.89||83.89||28
1649790620000|2022-04-12 19:10:20|83.84||83.84||83.84||83.84||0
1649790640000|2022-04-12 19:10:40|83.89|83.81|83.89|83.76|83.89|83.81|83.89|83.76|23
1649790680000|2022-04-12 19:11:20|83.84||83.84||83.84||83.84||0
1649790690000|2022-04-12 19:11:30|83.89||83.89||83.89||83.89||7
1649790700000|2022-04-12 19:11:40||83.81||83.76||83.81||83.76|2
1649790710000|2022-04-12 19:11:50||83.81||83.81||83.81||83.76|25
1649790720000|2022-04-12 19:12:00||83.76||83.76||83.76||83.76|2
1649790740000|2022-04-12 19:12:20|83.84||83.84||83.84||83.84||0
1649790770000|2022-04-12 19:12:50|||||||||89
1649790780000|2022-04-12 19:13:00|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|30
1649790810000|2022-04-12 19:13:30|83.84||83.84||83.84||83.84||20
1649790820000|2022-04-12 19:13:40||83.76||83.71||83.76||83.71|0
1649790840000|2022-04-12 19:14:00||83.76||83.71||83.76||83.71|0
1649790850000|2022-04-12 19:14:10|83.79||83.79||83.79||83.79||0
1649790890000|2022-04-12 19:14:50|83.84||83.84||83.84||83.84||4
1649790950000|2022-04-12 19:15:50|83.79|83.76|83.84|83.76|83.84|83.76|83.79|83.76|1
1649790960000|2022-04-12 19:16:00||83.71||83.76||83.76||83.71|0
1649790990000|2022-04-12 19:16:30|83.89||83.89||83.89||83.89||4
1649791010000|2022-04-12 19:16:50|83.84||83.89||83.89||83.84||1
1649791020000|2022-04-12 19:17:00|83.84||83.84||83.84||83.84||0
1649791030000|2022-04-12 19:17:10|83.89||83.89||83.89||83.89||20
1649791040000|2022-04-12 19:17:20|83.84||83.84||83.84||83.84||0
1649791110000|2022-04-12 19:18:30|||||||||8
1649791140000|2022-04-12 19:19:00|83.89||83.89||83.89||83.89||4
1649791180000|2022-04-12 19:19:40||83.81||83.81||83.81||83.81|0
1649791190000|2022-04-12 19:19:50|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|9
1649791200000|2022-04-12 19:20:00|83.99||83.99||83.99||83.99||7
1649791210000|2022-04-12 19:20:10|83.94||83.94||83.94||83.94||0
1649791220000|2022-04-12 19:20:20|83.99||83.99||83.99||83.99||1
1649791240000|2022-04-12 19:20:40|83.94||83.94||83.94||83.94||0
1649791300000|2022-04-12 19:21:40|83.99||83.99||83.99||83.99||8
1649791310000|2022-04-12 19:21:50|83.94||83.94||83.94||83.94||0
1649791320000|2022-04-12 19:22:00|83.99||83.99||83.99||83.99||1
1649791330000|2022-04-12 19:22:10|83.94||83.94||83.94||83.94||0
1649791400000|2022-04-12 19:23:20|83.99||83.99||83.99||83.99||2
1649791420000|2022-04-12 19:23:40|84.04|83.91|84.04|83.96|84.04|83.96|83.99|83.91|11
1649791440000|2022-04-12 19:24:00|83.99|83.91|83.99|83.86|83.99|83.91|83.94|83.86|48
1649791480000|2022-04-12 19:24:40|83.94||83.94||83.94||83.94||0
1649791520000|2022-04-12 19:25:20|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|2
1649791550000|2022-04-12 19:25:50|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|19
1649791560000|2022-04-12 19:26:00|83.89|83.81|83.94|83.81|83.94|83.81|83.89|83.81|3
1649791590000|2022-04-12 19:26:30|83.89||83.89||83.89||83.89||0
1649791610000|2022-04-12 19:26:50|83.94||83.94||83.94||83.94||0
1649791720000|2022-04-12 19:28:40|83.89||83.89||83.89||83.89||0
1649791730000|2022-04-12 19:28:50||83.76||83.76||83.76||83.76|63
1649791740000|2022-04-12 19:29:00|83.84||83.84||83.84||83.84||0
1649791750000|2022-04-12 19:29:10|||||||||2
1649791790000|2022-04-12 19:29:50|83.89||83.89||83.89||83.89||31
1649791800000|2022-04-12 19:30:00|83.84|83.71|83.84|83.71|83.84|83.71|83.84|83.71|0
1649791810000|2022-04-12 19:30:10||83.76||83.76||83.76||83.76|1
1649791860000|2022-04-12 19:31:00|83.89||83.89||83.89||83.89||6
1649791880000|2022-04-12 19:31:20||83.81||83.81||83.81||83.81|0
1649791920000|2022-04-12 19:32:00||83.76||83.76||83.76||83.76|0
1649791950000|2022-04-12 19:32:30|83.84||83.84||83.84||83.84||1
1649791960000|2022-04-12 19:32:40|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|0
1649792000000|2022-04-12 19:33:20|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.76|9
1649792010000|2022-04-12 19:33:30|83.94|83.86|83.94|83.81|83.94|83.86|83.94|83.81|3
1649792020000|2022-04-12 19:33:40||83.86||83.81||83.86||83.81|0
1649792030000|2022-04-12 19:33:50|83.89||83.89||83.89||83.89||0
1649792040000|2022-04-12 19:34:00||83.76||83.76||83.76||83.76|6
1649792070000|2022-04-12 19:34:30|83.84||83.89||83.89||83.84||7
1649792080000|2022-04-12 19:34:40||83.81||83.81||83.81||83.81|0
1649792090000|2022-04-12 19:34:50||83.76||83.81||83.81||83.76|0
1649792100000|2022-04-12 19:35:00||83.76||83.76||83.81||83.76|2
1649792110000|2022-04-12 19:35:10||83.81||83.76||83.81||83.76|0
1649792120000|2022-04-12 19:35:20|83.84||83.84||83.84||83.84||0
1649792130000|2022-04-12 19:35:30|83.89||83.89||83.89||83.89||8
1649792160000|2022-04-12 19:36:00||83.81||83.81||83.81||83.81|0
1649792170000|2022-04-12 19:36:10||83.76||83.76||83.76||83.76|0
1649792180000|2022-04-12 19:36:20||83.81||83.81||83.81||83.81|1
1649792200000|2022-04-12 19:36:40|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|6
1649792220000|2022-04-12 19:37:00|83.89|83.81|83.94|83.81|83.94|83.86|83.89|83.81|6
1649792250000|2022-04-12 19:37:30|83.89||83.89||83.89||83.89||0
1649792280000|2022-04-12 19:38:00|83.94||83.94||83.94||83.94||9
1649792290000|2022-04-12 19:38:10|83.89||83.94||83.94||83.89||2
1649792300000|2022-04-12 19:38:20|83.89||83.89||83.89||83.89||0
1649792310000|2022-04-12 19:38:30|83.94||83.94||83.94||83.94||5
1649792320000|2022-04-12 19:38:40||83.86||83.81||83.86||83.81|0
1649792340000|2022-04-12 19:39:00||83.86||83.86||83.86||83.86|0
1649792370000|2022-04-12 19:39:30|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|15
1649792380000|2022-04-12 19:39:40||83.86||83.86||83.86||83.86|0
1649792400000|2022-04-12 19:40:00||83.91||83.91||83.91||83.91|0
1649792420000|2022-04-12 19:40:20|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.91|9
1649792430000|2022-04-12 19:40:30||83.91||83.96||83.96||83.91|0
1649792440000|2022-04-12 19:40:40|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|0
1649792450000|2022-04-12 19:40:50|83.94|83.86|83.99|83.86|83.99|83.86|83.94|83.86|0
1649792460000|2022-04-12 19:41:00||83.91||83.91||83.91||83.91|0
1649792490000|2022-04-12 19:41:30||83.86||83.86||83.86||83.86|0
1649792500000|2022-04-12 19:41:40|83.94||83.94||83.94||83.94||0
1649792510000|2022-04-12 19:41:50||83.81||83.81||83.81||83.81|0
1649792520000|2022-04-12 19:42:00||83.86||83.81||83.86||83.81|0
1649792530000|2022-04-12 19:42:10||83.86||83.86||83.86||83.81|0
1649792540000|2022-04-12 19:42:20||83.81||83.86||83.86||83.81|0
1649792550000|2022-04-12 19:42:30||83.81||83.86||83.86||83.81|0
1649792560000|2022-04-12 19:42:40||83.81||83.81||83.81||83.81|1
1649792600000|2022-04-12 19:43:20||83.86||83.81||83.86||83.81|0
1649792640000|2022-04-12 19:44:00||83.86||83.86||83.86||83.81|0
1649792660000|2022-04-12 19:44:20||83.81||83.81||83.81||83.81|1
1649792670000|2022-04-12 19:44:30||83.86||83.81||83.86||83.81|0
1649792700000|2022-04-12 19:45:00|83.89|83.76|83.89|83.81|83.89|83.81|83.89|83.76|0
1649792720000|2022-04-12 19:45:20|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|49
1649792770000|2022-04-12 19:46:10||83.81||83.86||83.86||83.81|102
1649792790000|2022-04-12 19:46:30|83.89|83.81|83.94|83.86|83.94|83.86|83.89|83.81|33
1649792820000|2022-04-12 19:47:00|83.99||83.99||83.99||83.99||8
1649792840000|2022-04-12 19:47:20||83.91||83.91||83.91||83.91|0
1649792850000|2022-04-12 19:47:30|84.04|83.96|84.04|83.91|84.04|83.96|84.04|83.91|9
1649792870000|2022-04-12 19:47:50||83.96||83.96||83.96||83.96|0
1649792910000|2022-04-12 19:48:30|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|2
1649792940000|2022-04-12 19:49:00||83.86||83.86||83.86||83.86|0
1649792960000|2022-04-12 19:49:20|83.94||83.99||83.99||83.94||1
1649792990000|2022-04-12 19:49:50|83.94||83.99||83.99||83.94||0
1649793000000|2022-04-12 19:50:00|83.94||83.94||83.94||83.94||0
1649793030000|2022-04-12 19:50:30|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|37
1649793050000|2022-04-12 19:50:50|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|20
1649793070000|2022-04-12 19:51:10|83.99|83.91|83.99|83.86|83.99|83.91|83.99|83.86|15
1649793080000|2022-04-12 19:51:20|83.94||83.94||83.94||83.94||0
1649793100000|2022-04-12 19:51:40||83.81||83.81||83.81||83.81|0
1649793110000|2022-04-12 19:51:50||83.86||83.86||83.86||83.86|0
1649793120000|2022-04-12 19:52:00||83.81||83.81||83.81||83.81|0
1649793150000|2022-04-12 19:52:30|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|25
1649793160000|2022-04-12 19:52:40|83.94|83.81|83.94|83.81|83.94|83.81|83.89|83.81|31
1649793210000|2022-04-12 19:53:30|83.89||83.94||83.94||83.89||6
1649793230000|2022-04-12 19:53:50|83.99|83.86|83.99|83.86|83.99|83.86|83.99|83.81|46
1649793250000|2022-04-12 19:54:10|83.94|83.81|83.99|83.91|83.99|83.91|83.94|83.81|0
1649793260000|2022-04-12 19:54:20|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|59
1649793280000|2022-04-12 19:54:40|||||||||24
1649793290000|2022-04-12 19:54:50|84.04|83.91|84.09|83.91|84.09|83.91|84.04|83.91|63
1649793300000|2022-04-12 19:55:00|84.04|83.96|84.04|83.91|84.04|83.96|84.04|83.91|0
1649793310000|2022-04-12 19:55:10|83.99|83.86|83.99|83.86|83.99|83.91|83.99|83.86|4
1649793330000|2022-04-12 19:55:30|||||||||1
1649793340000|2022-04-12 19:55:40||83.91||83.86||83.91||83.86|7
1649793350000|2022-04-12 19:55:50|||||||||1
1649793370000|2022-04-12 19:56:10||83.91||83.86||83.91||83.86|9
1649793380000|2022-04-12 19:56:20|||||||||3
1649793410000|2022-04-12 19:56:50||83.91||83.86||83.91||83.86|9
1649793420000|2022-04-12 19:57:00|||||||||2
1649793430000|2022-04-12 19:57:10|83.94||83.94||83.94||83.94||4
1649793440000|2022-04-12 19:57:20|||||||||2
1649793470000|2022-04-12 19:57:50|83.99|83.91|84.09|83.96|84.09|83.96|83.99|83.91|30
1649793490000|2022-04-12 19:58:10|84.04||84.04||84.04||84.04||0
1649793500000|2022-04-12 19:58:20||83.91||83.91||83.91||83.91|0
1649793510000|2022-04-12 19:58:30||83.96||83.91||83.96||83.91|6
1649793520000|2022-04-12 19:58:40||83.96||83.96||83.96||83.96|0
1649793530000|2022-04-12 19:58:50|||||||||1
1649793540000|2022-04-12 19:59:00|||||||||11
1649793550000|2022-04-12 19:59:10|||||||||1
1649793560000|2022-04-12 19:59:20|||||||||29
1649793570000|2022-04-12 19:59:30|||||||||24
1649793580000|2022-04-12 19:59:40|||||||||3
1649793590000|2022-04-12 19:59:50||83.91||83.91||83.91||83.91|5
1649829660000|2022-04-13 06:01:00|84.99|84.86|85.14|85.01|85.14|85.01|84.99|84.86|35
1649829670000|2022-04-13 06:01:10|85.09|85.06|85.09|85.01|85.09|85.06|85.09|85.01|4
1649829680000|2022-04-13 06:01:20|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|25
1649829690000|2022-04-13 06:01:30|85.24|85.11|85.24|85.11|85.24|85.16|85.24|85.11|50
1649829700000|2022-04-13 06:01:40|85.19|85.01|85.14|85.06|85.19|85.06|85.14|85.01|0
1649829710000|2022-04-13 06:01:50|85.19|85.01|85.14|85.01|85.19|85.01|85.14|85.01|0
1649829720000|2022-04-13 06:02:00|85.19|85.06|85.19|85.06|85.19|85.06|85.14|85.06|101
1649829780000|2022-04-13 06:03:00|85.14||85.14||85.14||85.14||0
1649829800000|2022-04-13 06:03:20|85.19||85.19||85.19||85.19||0
1649829900000|2022-04-13 06:05:00|85.14||85.14||85.14||85.14||0
1649829910000|2022-04-13 06:05:10||85.01||85.01||85.01||85.01|6
1649829920000|2022-04-13 06:05:20||85.06||85.01||85.06||85.01|13
1649829930000|2022-04-13 06:05:30|85.09||85.14||85.14||85.09||1
1649829990000|2022-04-13 06:06:30|85.09|84.96|85.09|84.96|85.09|84.96|85.09|84.96|0
1649830010000|2022-04-13 06:06:50|85.04|84.91|85.09|84.91|85.09|84.91|85.04|84.91|0
1649830050000|2022-04-13 06:07:30|85.14|84.96|85.14|84.96|85.14|84.96|85.09|84.96|0
1649830090000|2022-04-13 06:08:10|85.19|85.01|85.19|85.06|85.19|85.06|85.19|85.01|0
1649830100000|2022-04-13 06:08:20|85.14||85.14||85.14||85.14||0
1649830120000|2022-04-13 06:08:40||85.01||85.01||85.01||85.01|0
1649830130000|2022-04-13 06:08:50||85.06||85.06||85.06||85.06|0
1649830140000|2022-04-13 06:09:00||85.01||85.01||85.01||85.01|0
1649830200000|2022-04-13 06:10:00|85.09||85.14||85.14||85.09||6
1649830210000|2022-04-13 06:10:10||85.06||85.01||85.06||85.01|0
1649830220000|2022-04-13 06:10:20|85.19|85.06|85.19|85.11|85.19|85.11|85.19|85.01|0
1649830230000|2022-04-13 06:10:30||85.06||85.11||85.11||85.06|0
1649830240000|2022-04-13 06:10:40|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|1
1649830250000|2022-04-13 06:10:50||85.01||85.01||85.01||85.01|0
1649830270000|2022-04-13 06:11:10|85.19|85.06|85.19|85.06|85.19|85.06|85.19|85.06|0
1649830290000|2022-04-13 06:11:30||85.11||85.11||85.11||85.11|0
1649830310000|2022-04-13 06:11:50|85.24||85.24||85.24||85.24||4
1649830320000|2022-04-13 06:12:00|85.19||85.19||85.19||85.19||0
1649830330000|2022-04-13 06:12:10|85.24||85.24||85.24||85.24||0
1649830340000|2022-04-13 06:12:20|85.19|85.16|85.24|85.16|85.24|85.16|85.19|85.16|2
1649830350000|2022-04-13 06:12:30||85.11||85.16||85.16||85.11|0
1649830360000|2022-04-13 06:12:40||85.11||85.16||85.16||85.11|0
1649830380000|2022-04-13 06:13:00|85.19|85.11|85.29|85.16|85.29|85.16|85.19|85.11|34
1649830390000|2022-04-13 06:13:10||85.21||85.21||85.21||85.21|0
1649830410000|2022-04-13 06:13:30||85.16||85.16||85.16||85.16|0
1649830420000|2022-04-13 06:13:40|85.24||85.24||85.24||85.24||0
1649830440000|2022-04-13 06:14:00||85.11||85.11||85.11||85.11|0
1649830450000|2022-04-13 06:14:10|85.19|85.16|85.24|85.11|85.24|85.16|85.19|85.11|4
1649830480000|2022-04-13 06:14:40|85.29|85.16|85.29|85.21|85.29|85.21|85.29|85.16|26
1649830490000|2022-04-13 06:14:50||85.16||85.16||85.21||85.16|15
1649830500000|2022-04-13 06:15:00|85.24||85.24||85.29||85.24||0
1649830520000|2022-04-13 06:15:20|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|181
1649830560000|2022-04-13 06:16:00||85.06||85.06||85.06||85.06|0
1649830590000|2022-04-13 06:16:30||85.11||85.11||85.11||85.11|1
1649830600000|2022-04-13 06:16:40|85.24||85.24||85.24||85.24||1
1649830620000|2022-04-13 06:17:00||85.16||85.11||85.16||85.11|0
1649830650000|2022-04-13 06:17:30||85.16||85.16||85.16||85.16|0
1649830690000|2022-04-13 06:18:10||85.11||85.11||85.11||85.11|3
1649830720000|2022-04-13 06:18:40|85.19||85.19||85.19||85.19||0
1649830750000|2022-04-13 06:19:10|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.11|3
1649830760000|2022-04-13 06:19:20|||||||||1
1649830830000|2022-04-13 06:20:30|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|4
1649830850000|2022-04-13 06:20:50|85.24|85.16|85.19|85.11|85.24|85.16|85.19|85.11|146
1649830860000|2022-04-13 06:21:00|85.24|85.16|85.24|85.11|85.24|85.16|85.24|85.11|101
1649830870000|2022-04-13 06:21:10|85.19|85.16|85.24|85.16|85.24|85.16|85.19|85.16|53
1649830890000|2022-04-13 06:21:30|85.29||85.29||85.29||85.29||7
1649830910000|2022-04-13 06:21:50||85.21||85.21||85.21||85.21|0
1649830920000|2022-04-13 06:22:00||85.16||85.21||85.21||85.16|1
1649830950000|2022-04-13 06:22:30||85.16||85.21||85.21||85.16|0
1649830960000|2022-04-13 06:22:40|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|8
1649830970000|2022-04-13 06:22:50|||||||||3
1649830980000|2022-04-13 06:23:00|85.39|85.21|85.39|85.26|85.39|85.31|85.39|85.21|50
1649830990000|2022-04-13 06:23:10|85.34|85.21|85.34|85.21|85.34|85.21|85.34|85.21|0
1649831000000|2022-04-13 06:23:20|85.39|85.26|85.39|85.31|85.39|85.31|85.39|85.26|15
1649831020000|2022-04-13 06:23:40||85.26||85.26||85.26||85.26|0
1649831040000|2022-04-13 06:24:00|85.34|85.31|85.39|85.31|85.39|85.31|85.34|85.31|6
1649831050000|2022-04-13 06:24:10|||||||||13
1649831060000|2022-04-13 06:24:20||85.26||85.31||85.31||85.26|151
1649831070000|2022-04-13 06:24:30|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|25
1649831080000|2022-04-13 06:24:40|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|0
1649831110000|2022-04-13 06:25:10||85.16||85.16||85.16||85.16|150
1649831120000|2022-04-13 06:25:20|85.34|85.21|85.34|85.21|85.34|85.26|85.34|85.21|3
1649831140000|2022-04-13 06:25:40||85.26||85.26||85.26||85.26|50
1649831150000|2022-04-13 06:25:50|||||||||12
1649831160000|2022-04-13 06:26:00|||||||||13
1649831180000|2022-04-13 06:26:20|||||||||20
1649831230000|2022-04-13 06:27:10|85.39||85.39||85.39||85.34||20
1649831270000|2022-04-13 06:27:50|85.34||85.39||85.39||85.34||2
1649831350000|2022-04-13 06:29:10||85.31||85.31||85.31||85.31|0
1649831360000|2022-04-13 06:29:20|||||||||13
1649831450000|2022-04-13 06:30:50|||||||||4
1649831460000|2022-04-13 06:31:00||85.26||85.26||85.26||85.26|2
1649831470000|2022-04-13 06:31:10|||||||||30
1649831510000|2022-04-13 06:31:50|85.34||85.34||85.34||85.34||0
1649831520000|2022-04-13 06:32:00|||||||||30
1649831530000|2022-04-13 06:32:10|||||||||61
1649831540000|2022-04-13 06:32:20|||||||||64
1649831560000|2022-04-13 06:32:40|||||||||8
1649831570000|2022-04-13 06:32:50|||||||||88
1649831580000|2022-04-13 06:33:00||85.21||85.26||85.26||85.21|143
1649831590000|2022-04-13 06:33:10|85.24|85.11|85.24|85.16|85.24|85.16|85.24|85.11|34
1649831600000|2022-04-13 06:33:20||85.11||85.11||85.11||85.11|0
1649831610000|2022-04-13 06:33:30||85.16||85.16||85.16||85.16|0
1649831680000|2022-04-13 06:34:40|||||||||271
1649831690000|2022-04-13 06:34:50|||||||||16
1649831700000|2022-04-13 06:35:00|||||||||1
1649831720000|2022-04-13 06:35:20|||||||||24
1649831730000|2022-04-13 06:35:30|||||||||74
1649831760000|2022-04-13 06:36:00|85.29||85.29||85.29||85.29||77
1649831780000|2022-04-13 06:36:20|85.24||85.24||85.24||85.24||0
1649831800000|2022-04-13 06:36:40|85.29||85.29||85.29||85.29||1
1649831810000|2022-04-13 06:36:50|85.24||85.24||85.24||85.24||6
1649831830000|2022-04-13 06:37:10|||||||||3
1649831840000|2022-04-13 06:37:20|85.29||85.29||85.29||85.29||1
1649831850000|2022-04-13 06:37:30||85.21||85.21||85.21||85.21|5
1649831860000|2022-04-13 06:37:40|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|25
1649831930000|2022-04-13 06:38:50|||||||||5
1649831990000|2022-04-13 06:39:50|||||||||100
1649832040000|2022-04-13 06:40:40|85.19|85.06|85.19|85.11|85.19|85.11|85.19|85.06|25
1649832070000|2022-04-13 06:41:10|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|0
1649832080000|2022-04-13 06:41:20|85.19||85.14||85.19||85.14||9
1649832100000|2022-04-13 06:41:40|85.19|85.11|85.19|85.06|85.19|85.11|85.19|85.06|15
1649832130000|2022-04-13 06:42:10|85.14|85.01|85.14|85.01|85.14|85.01|85.14|85.01|26
1649832140000|2022-04-13 06:42:20|85.09|84.96|85.09|84.96|85.09|84.96|85.09|84.96|0
1649832160000|2022-04-13 06:42:40||85.01||84.96||85.01||84.96|78
1649832170000|2022-04-13 06:42:50||85.01||85.01||85.01||85.01|0
1649832180000|2022-04-13 06:43:00|||||||||50
1649832200000|2022-04-13 06:43:20||84.96||85.01||85.01||84.96|7
1649832220000|2022-04-13 06:43:40||84.96||85.01||85.01||84.96|0
1649832280000|2022-04-13 06:44:40||84.96||84.96||84.96||84.96|1
1649832290000|2022-04-13 06:44:50|85.04|84.91|85.04|84.91|85.04|84.91|85.04|84.91|0
1649832300000|2022-04-13 06:45:00|84.99||85.04||85.04||84.99||0
1649832330000|2022-04-13 06:45:30|84.99||85.04||85.04||84.99||0
1649832350000|2022-04-13 06:45:50|||||||||22
1649832360000|2022-04-13 06:46:00|84.99|84.96|84.99|84.91|84.99|84.96|84.99|84.91|154
1649832370000|2022-04-13 06:46:10|85.04||85.04||85.04||85.04||0
1649832390000|2022-04-13 06:46:30|84.99||84.99||84.99||84.99||0
1649832400000|2022-04-13 06:46:40|85.04||85.04||85.04||85.04||0
1649832410000|2022-04-13 06:46:50|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|34
1649832430000|2022-04-13 06:47:10||84.81||84.86||84.86||84.81|17
1649832440000|2022-04-13 06:47:20||84.81||84.86||84.86||84.81|20
1649832450000|2022-04-13 06:47:30|84.89|84.81|84.89|84.81|84.89|84.86|84.89|84.81|0
1649832460000|2022-04-13 06:47:40|||||||||50
1649832470000|2022-04-13 06:47:50||84.76||84.76||84.76||84.76|56
1649832480000|2022-04-13 06:48:00||84.81||84.81||84.81||84.76|0
1649832540000|2022-04-13 06:49:00|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|60
1649832550000|2022-04-13 06:49:10|||||||||124
1649832560000|2022-04-13 06:49:20|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|139
1649832570000|2022-04-13 06:49:30|84.94||84.94||84.94||84.94||3
1649832580000|2022-04-13 06:49:40|84.89||84.89||84.89||84.89||0
1649832590000|2022-04-13 06:49:50||84.76||84.76||84.76||84.76|0
1649832610000|2022-04-13 06:50:10||84.81||84.81||84.81||84.81|100
1649832630000|2022-04-13 06:50:30|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|57
1649832700000|2022-04-13 06:51:40|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|44
1649832720000|2022-04-13 06:52:00||84.76||84.76||84.76||84.76|223
1649832730000|2022-04-13 06:52:10|84.94|84.81|84.99|84.86|84.99|84.86|84.94|84.81|32
1649832740000|2022-04-13 06:52:20||84.91||84.91||84.91||84.91|7
1649832750000|2022-04-13 06:52:30||84.86||84.86||84.86||84.86|0
1649832770000|2022-04-13 06:52:50||84.91||84.91||84.91||84.91|0
1649832830000|2022-04-13 06:53:50|85.04||85.04||85.04||85.04||200
1649832890000|2022-04-13 06:54:50|84.99||84.99||84.99||84.99||0
1649832900000|2022-04-13 06:55:00||84.86||84.86||84.86||84.86|100
1649832920000|2022-04-13 06:55:20|84.94|84.81|84.94|84.81|84.94|84.81|84.94|84.81|121
1649833010000|2022-04-13 06:56:50|84.89||84.89||84.94||84.89||62
1649833070000|2022-04-13 06:57:50|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|61
1649833090000|2022-04-13 06:58:10|84.89||84.89||84.89||84.89||32
1649833150000|2022-04-13 06:59:10|84.84||84.89||84.89||84.84||0
1649833170000|2022-04-13 06:59:30|84.94|84.81|84.94|84.81|84.94|84.81|84.94|84.81|50
1649833180000|2022-04-13 06:59:40|84.89|84.76|84.89|84.76|84.89|84.76|84.89|84.76|0
1649833190000|2022-04-13 06:59:50||84.81||84.81||84.81||84.81|0
1649833200000|2022-04-13 07:00:00|84.84|84.76|84.79|84.66|84.84|84.76|84.79|84.66|1045
1649833210000|2022-04-13 07:00:10|84.74|84.61|84.79|84.66|84.79|84.66|84.74|84.61|230
1649833220000|2022-04-13 07:00:20|84.74|84.61|84.79|84.66|84.79|84.66|84.74|84.61|50
1649833230000|2022-04-13 07:00:30|84.74|84.61|84.79|84.66|84.79|84.71|84.74|84.61|66
1649833240000|2022-04-13 07:00:40|84.84|84.71|84.84|84.76|84.84|84.76|84.79|84.71|62
1649833250000|2022-04-13 07:00:50|84.79|84.71|84.74|84.61|84.89|84.76|84.74|84.61|361
1649833260000|2022-04-13 07:01:00|84.69|84.66|84.74|84.66|84.74|84.66|84.69|84.66|8
1649833270000|2022-04-13 07:01:10|84.79|84.61|84.74|84.61|84.79|84.61|84.74|84.61|466
1649833280000|2022-04-13 07:01:20|84.69|84.56|84.64|84.51|84.69|84.56|84.59|84.51|63
1649833290000|2022-04-13 07:01:30|84.69|84.56|84.74|84.66|84.74|84.66|84.69|84.56|15
1649833300000|2022-04-13 07:01:40|||||||||23
1649833310000|2022-04-13 07:01:50|84.79||84.74||84.79||84.74||7
1649833320000|2022-04-13 07:02:00|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.66|146
1649833330000|2022-04-13 07:02:10|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.66|82
1649833340000|2022-04-13 07:02:20|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.66|43
1649833350000|2022-04-13 07:02:30|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|13
1649833360000|2022-04-13 07:02:40|84.74|84.66|84.79|84.71|84.79|84.71|84.74|84.66|19
1649833370000|2022-04-13 07:02:50||84.66||84.66||84.66||84.66|2
1649833380000|2022-04-13 07:03:00|84.84|84.71|84.84|84.76|84.84|84.76|84.84|84.71|337
1649833390000|2022-04-13 07:03:10|84.79|84.71|84.79|84.71|84.79|84.76|84.79|84.71|17
1649833400000|2022-04-13 07:03:20|84.84|84.76|84.89|84.76|84.89|84.76|84.84|84.76|1
1649833420000|2022-04-13 07:03:40|84.84|84.81|84.79|84.71|84.84|84.81|84.79|84.71|18
1649833440000|2022-04-13 07:04:00|84.74|84.66|84.79|84.66|84.79|84.71|84.74|84.66|266
1649833450000|2022-04-13 07:04:10|84.74|84.61|84.69|84.61|84.79|84.61|84.69|84.61|7
1649833460000|2022-04-13 07:04:20|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|17
1649833470000|2022-04-13 07:04:30|84.69|84.61|84.64|84.56|84.69|84.61|84.64|84.56|39
1649833480000|2022-04-13 07:04:40|84.69|84.61|84.69|84.56|84.69|84.61|84.64|84.51|15
1649833490000|2022-04-13 07:04:50|84.64||84.64||84.64||84.64||12
1649833500000|2022-04-13 07:05:00|84.69|84.61|84.79|84.71|84.79|84.71|84.69|84.61|61
1649833510000|2022-04-13 07:05:10|84.74|84.66|84.69|84.61|84.74|84.66|84.69|84.61|4
1649833520000|2022-04-13 07:05:20|84.64|84.56|84.64|84.51|84.69|84.56|84.59|84.51|189
1649833530000|2022-04-13 07:05:30|84.59|84.56|84.64|84.56|84.64|84.56|84.59|84.56|10
1649833540000|2022-04-13 07:05:40|84.59|84.51|84.54|84.46|84.59|84.51|84.49|84.41|126
1649833550000|2022-04-13 07:05:50|84.49|84.41|84.54|84.41|84.54|84.46|84.49|84.41|16
1649833560000|2022-04-13 07:06:00|84.49|84.46|84.59|84.46|84.59|84.46|84.49|84.46|16
1649833570000|2022-04-13 07:06:10|84.54|84.51|84.49|84.41|84.59|84.51|84.49|84.41|10
1649833580000|2022-04-13 07:06:20|84.44|84.36|84.39|84.31|84.49|84.41|84.39|84.31|243
1649833590000|2022-04-13 07:06:30|84.44|84.36|84.49|84.41|84.49|84.41|84.44|84.36|218
1649833600000|2022-04-13 07:06:40|84.54|84.46|84.49|84.41|84.54|84.46|84.49|84.41|343
1649833610000|2022-04-13 07:06:50|84.54||84.49||84.54||84.49||4
1649833620000|2022-04-13 07:07:00|84.54|84.36|84.49|84.36|84.54|84.36|84.44|84.36|82
1649833630000|2022-04-13 07:07:10||84.41||84.41||84.41||84.41|2
1649833640000|2022-04-13 07:07:20|84.44|84.36|84.44|84.36|84.49|84.36|84.44|84.36|2
1649833650000|2022-04-13 07:07:30|84.39|84.31|84.39|84.31|84.44|84.31|84.39|84.31|13
1649833660000|2022-04-13 07:07:40||84.26||84.26||84.31||84.26|18
1649833670000|2022-04-13 07:07:50|84.34|84.31|84.39|84.31|84.39|84.31|84.34|84.31|90
1649833680000|2022-04-13 07:08:00|84.44|84.36|84.39|84.31|84.44|84.36|84.39|84.31|308
1649833690000|2022-04-13 07:08:10|84.44|84.36|84.49|84.36|84.49|84.36|84.44|84.36|31
1649833700000|2022-04-13 07:08:20||84.41||84.41||84.41||84.41|6
1649833710000|2022-04-13 07:08:30|84.44|84.36|84.49|84.36|84.49|84.41|84.44|84.36|20
1649833720000|2022-04-13 07:08:40||84.41||84.41||84.41||84.36|2
1649833730000|2022-04-13 07:08:50||84.36||84.41||84.41||84.36|35
1649833740000|2022-04-13 07:09:00|84.44|84.36|84.44|84.36|84.49|84.36|84.44|84.36|3
1649833750000|2022-04-13 07:09:10|84.39|84.31|84.39|84.26|84.39|84.31|84.39|84.26|52
1649833760000|2022-04-13 07:09:20|84.34||84.39||84.39||84.34||108
1649833770000|2022-04-13 07:09:30|84.34|84.31|84.39|84.26|84.39|84.31|84.34|84.26|36
1649833780000|2022-04-13 07:09:40|84.44|84.31|84.44|84.31|84.44|84.36|84.44|84.31|64
1649833790000|2022-04-13 07:09:50||84.36||84.36||84.36||84.36|0
1649833800000|2022-04-13 07:10:00|84.39|84.31|84.44|84.36|84.44|84.36|84.39|84.31|8
1649833810000|2022-04-13 07:10:10|84.49|84.41|84.49|84.36|84.49|84.41|84.44|84.36|5
1649833820000|2022-04-13 07:10:20|84.44|84.41|84.59|84.51|84.59|84.51|84.44|84.41|92
1649833830000|2022-04-13 07:10:30|84.54|84.46|84.44|84.36|84.54|84.46|84.44|84.36|20
1649833840000|2022-04-13 07:10:40|84.49|84.41|84.54|84.46|84.64|84.51|84.49|84.41|164
1649833850000|2022-04-13 07:10:50|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|57
1649833860000|2022-04-13 07:11:00|84.64|84.46|84.54|84.46|84.64|84.46|84.54|84.46|68
1649833870000|2022-04-13 07:11:10|84.59|84.51|84.59|84.51|84.59|84.51|84.54|84.51|9
1649833880000|2022-04-13 07:11:20|84.54|84.46|84.54|84.46|84.59|84.51|84.54|84.46|26
1649833890000|2022-04-13 07:11:30|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|8
1649833900000|2022-04-13 07:11:40|84.44|84.36|84.49|84.36|84.49|84.41|84.44|84.36|16
1649833910000|2022-04-13 07:11:50|84.44|84.41|84.49|84.41|84.49|84.41|84.44|84.41|0
1649833920000|2022-04-13 07:12:00|84.44|84.36|84.39|84.31|84.49|84.36|84.39|84.31|5
1649833930000|2022-04-13 07:12:10|84.44|84.36|84.49|84.41|84.49|84.41|84.39|84.31|15
1649833940000|2022-04-13 07:12:20|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|2
1649833950000|2022-04-13 07:12:30|84.49||84.44||84.49||84.44||6
1649833960000|2022-04-13 07:12:40||84.31||84.36||84.36||84.31|9
1649833970000|2022-04-13 07:12:50|84.49||84.49||84.49||84.49||9
1649833980000|2022-04-13 07:13:00|84.44|84.31|84.44|84.36|84.44|84.36|84.39|84.31|2
1649833990000|2022-04-13 07:13:10||84.31||84.36||84.36||84.31|4
1649834000000|2022-04-13 07:13:20|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.26|18
1649834010000|2022-04-13 07:13:30|84.44|84.36|84.49|84.36|84.49|84.36|84.44|84.36|171
1649834020000|2022-04-13 07:13:40|84.44||84.44||84.49||84.44||0
1649834030000|2022-04-13 07:13:50|84.49||84.49||84.49||84.49||0
1649834040000|2022-04-13 07:14:00||84.41||84.41||84.41||84.36|45
1649834050000|2022-04-13 07:14:10||84.36||84.41||84.41||84.36|2
1649834060000|2022-04-13 07:14:20|84.54|84.46|84.54|84.41|84.54|84.46|84.49|84.41|45
1649834070000|2022-04-13 07:14:30|84.49|84.46|84.49|84.41|84.54|84.46|84.49|84.41|12
1649834080000|2022-04-13 07:14:40|84.44|84.36|84.44|84.36|84.44|84.41|84.44|84.36|262
1649834090000|2022-04-13 07:14:50|84.49|84.31|84.44|84.31|84.49|84.36|84.44|84.31|7
1649834100000|2022-04-13 07:15:00|84.39|84.36|84.44|84.31|84.44|84.36|84.39|84.31|8
1649834110000|2022-04-13 07:15:10|84.39|84.36|84.39|84.31|84.44|84.36|84.39|84.31|6
1649834120000|2022-04-13 07:15:20|84.44||84.44||84.44||84.44||0
1649834130000|2022-04-13 07:15:30|84.39|84.26|84.39|84.31|84.39|84.31|84.39|84.26|313
1649834140000|2022-04-13 07:15:40|84.44||84.44||84.44||84.39||3
1649834150000|2022-04-13 07:15:50||84.36||84.36||84.36||84.31|19
1649834160000|2022-04-13 07:16:00|84.39|84.31|84.44|84.36|84.44|84.36|84.39|84.31|6
1649834170000|2022-04-13 07:16:10|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|41
1649834180000|2022-04-13 07:16:20||84.36||84.41||84.41||84.36|4
1649834200000|2022-04-13 07:16:40|84.54||84.49||84.54||84.49||2
1649834220000|2022-04-13 07:17:00|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.41|15
1649834230000|2022-04-13 07:17:10|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|37
1649834240000|2022-04-13 07:17:20|84.64|84.56|84.64|84.56|84.64|84.56|84.59|84.51|126
1649834250000|2022-04-13 07:17:30|84.59|84.51|84.64|84.51|84.64|84.56|84.59|84.51|8
1649834260000|2022-04-13 07:17:40|84.59|84.46|84.59|84.46|84.64|84.46|84.59|84.46|2
1649834270000|2022-04-13 07:17:50|84.54||84.59||84.59||84.54||0
1649834280000|2022-04-13 07:18:00||84.51||84.51||84.51||84.46|4
1649834290000|2022-04-13 07:18:10|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|214
1649834300000|2022-04-13 07:18:20|84.64||84.59||84.64||84.59||0
1649834310000|2022-04-13 07:18:30|84.64|84.46|84.59|84.46|84.64|84.51|84.59|84.46|4
1649834320000|2022-04-13 07:18:40|84.54|84.51|84.54|84.46|84.59|84.51|84.54|84.46|49
1649834340000|2022-04-13 07:19:00|84.49|84.41|84.54|84.41|84.54|84.41|84.49|84.41|73
1649834350000|2022-04-13 07:19:10|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|895
1649834360000|2022-04-13 07:19:20|84.54|84.46|84.59|84.46|84.59|84.46|84.54|84.46|152
1649834370000|2022-04-13 07:19:30|84.54|84.51|84.54|84.46|84.54|84.51|84.54|84.46|19
1649834380000|2022-04-13 07:19:40||84.41||84.46||84.46||84.41|23
1649834390000|2022-04-13 07:19:50|84.59||84.54||84.59||84.54||60
1649834400000|2022-04-13 07:20:00|84.59||84.54||84.59||84.54||120
1649834410000|2022-04-13 07:20:10|84.59||84.54||84.59||84.54||0
1649834420000|2022-04-13 07:20:20|84.59|84.51|84.64|84.51|84.64|84.51|84.59|84.51|295
1649834430000|2022-04-13 07:20:30|84.59|84.56|84.64|84.51|84.64|84.56|84.59|84.51|21
1649834440000|2022-04-13 07:20:40|84.59||84.64||84.64||84.59||0
1649834450000|2022-04-13 07:20:50||84.56||84.56||84.56||84.56|24
1649834460000|2022-04-13 07:21:00|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|68
1649834470000|2022-04-13 07:21:10|84.79||84.74||84.79||84.74||1
1649834480000|2022-04-13 07:21:20|84.79||84.74||84.79||84.74||1
1649834490000|2022-04-13 07:21:30|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|27
1649834500000|2022-04-13 07:21:40|84.74|84.56|84.74|84.61|84.74|84.61|84.74|84.56|6
1649834510000|2022-04-13 07:21:50|84.79|84.66|84.79|84.71|84.79|84.71|84.79|84.66|4
1649834520000|2022-04-13 07:22:00|84.84||84.84||84.84||84.84||3
1649834530000|2022-04-13 07:22:10|84.79|84.76|84.74|84.66|84.79|84.76|84.74|84.66|29
1649834540000|2022-04-13 07:22:20|84.79|84.71|84.79|84.71|84.79|84.71|84.74|84.71|0
1649834550000|2022-04-13 07:22:30||84.66||84.71||84.71||84.66|2
1649834560000|2022-04-13 07:22:40|84.74|84.66|84.74|84.66|84.79|84.66|84.74|84.66|4
1649834570000|2022-04-13 07:22:50|84.79|84.61|84.74|84.61|84.79|84.66|84.69|84.61|104
1649834580000|2022-04-13 07:23:00|84.69|84.56|84.69|84.61|84.69|84.61|84.64|84.56|44
1649834590000|2022-04-13 07:23:10|84.64|84.56|84.64|84.51|84.64|84.56|84.59|84.51|32
1649834600000|2022-04-13 07:23:20|84.59|84.56|84.64|84.56|84.64|84.56|84.59|84.56|0
1649834610000|2022-04-13 07:23:30|84.59|84.51|84.59|84.51|84.59|84.56|84.59|84.51|6
1649834620000|2022-04-13 07:23:40|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|3
1649834630000|2022-04-13 07:23:50|||||||||345
1649834640000|2022-04-13 07:24:00|84.54|84.46|84.49|84.41|84.54|84.46|84.49|84.41|483
1649834650000|2022-04-13 07:24:10|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|94
1649834660000|2022-04-13 07:24:20|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.46|41
1649834670000|2022-04-13 07:24:30|84.54|84.46|84.54|84.41|84.59|84.51|84.54|84.41|22
1649834680000|2022-04-13 07:24:40|84.49|84.46|84.54|84.46|84.54|84.46|84.49|84.41|29
1649834690000|2022-04-13 07:24:50||84.41||84.46||84.46||84.41|4
1649834700000|2022-04-13 07:25:00|84.59|84.51|84.49|84.41|84.59|84.51|84.49|84.41|91
1649834710000|2022-04-13 07:25:10|84.44|84.36|84.49|84.36|84.49|84.36|84.44|84.36|62
1649834720000|2022-04-13 07:25:20||84.41||84.41||84.41||84.41|0
1649834730000|2022-04-13 07:25:30|84.54||84.49||84.54||84.49||26
1649834740000|2022-04-13 07:25:40|84.54||84.54||84.54||84.54||5
1649834750000|2022-04-13 07:25:50|84.49|84.46|84.54|84.46|84.54|84.46|84.49|84.46|0
1649834760000|2022-04-13 07:26:00|84.49|84.41|84.54|84.41|84.54|84.41|84.49|84.41|2
1649834770000|2022-04-13 07:26:10|84.49|84.46|84.54|84.46|84.54|84.46|84.49|84.41|2
1649834780000|2022-04-13 07:26:20|||||||||102
1649834790000|2022-04-13 07:26:30||84.41||84.46||84.46||84.41|57
1649834800000|2022-04-13 07:26:40|84.59|84.51|84.54|84.41|84.59|84.51|84.49|84.41|42
1649834810000|2022-04-13 07:26:50|84.59|84.46|84.59|84.51|84.59|84.51|84.59|84.46|0
1649834820000|2022-04-13 07:27:00|84.54|84.46|84.54|84.46|84.59|84.51|84.54|84.46|4
1649834830000|2022-04-13 07:27:10|84.59|84.51|84.59|84.46|84.59|84.51|84.54|84.46|3
1649834840000|2022-04-13 07:27:20|84.54||84.54||84.59||84.54||0
1649834850000|2022-04-13 07:27:30|84.59||84.54||84.59||84.54||16
1649834860000|2022-04-13 07:27:40|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|2
1649834870000|2022-04-13 07:27:50|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|1
1649834880000|2022-04-13 07:28:00|84.59|84.41|84.59|84.51|84.59|84.51|84.59|84.41|3
1649834890000|2022-04-13 07:28:10|84.64|84.46|84.64|84.56|84.69|84.61|84.64|84.46|58
1649834900000|2022-04-13 07:28:20|84.69|84.51|84.64|84.51|84.69|84.51|84.59|84.51|253
1649834910000|2022-04-13 07:28:30|84.59|84.46|84.54|84.46|84.59|84.46|84.54|84.46|30
1649834920000|2022-04-13 07:28:40||84.41||84.46||84.46||84.41|2
1649834940000|2022-04-13 07:29:00|84.49|84.41|84.54|84.41|84.54|84.41|84.49|84.41|2
1649834950000|2022-04-13 07:29:10|84.49|84.46|84.54|84.46|84.54|84.46|84.49|84.46|0
1649834960000|2022-04-13 07:29:20|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.46|14
1649834980000|2022-04-13 07:29:40|84.54|84.46|84.59|84.46|84.59|84.46|84.54|84.46|2
1649834990000|2022-04-13 07:29:50|84.54|84.51|84.59|84.51|84.59|84.51|84.54|84.51|0
1649835000000|2022-04-13 07:30:00|84.54|84.46|84.49|84.41|84.54|84.46|84.49|84.41|55
1649835030000|2022-04-13 07:30:30|||||||||4
1649835040000|2022-04-13 07:30:40|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|34
1649835050000|2022-04-13 07:30:50|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|51
1649835060000|2022-04-13 07:31:00|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|67
1649835070000|2022-04-13 07:31:10|84.39|84.31|84.39|84.31|84.44|84.31|84.39|84.31|432
1649835080000|2022-04-13 07:31:20|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.21|332
1649835090000|2022-04-13 07:31:30|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|18
1649835100000|2022-04-13 07:31:40|84.34|84.26|84.29|84.21|84.34|84.26|84.29|84.21|42
1649835110000|2022-04-13 07:31:50|||||||||13
1649835120000|2022-04-13 07:32:00|84.34|84.26|84.39|84.26|84.39|84.31|84.34|84.26|84
1649835130000|2022-04-13 07:32:10|84.34|84.31|84.34|84.26|84.39|84.31|84.34|84.26|13
1649835140000|2022-04-13 07:32:20|84.39||84.34||84.39||84.34||13
1649835150000|2022-04-13 07:32:30|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.26|17
1649835160000|2022-04-13 07:32:40|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|35
1649835170000|2022-04-13 07:32:50|84.39|84.31|84.44|84.31|84.44|84.36|84.39|84.31|10
1649835180000|2022-04-13 07:33:00|84.39|84.36|84.44|84.31|84.44|84.36|84.39|84.31|7
1649835190000|2022-04-13 07:33:10|84.39||84.39||84.44||84.39||0
1649835200000|2022-04-13 07:33:20|84.44|84.36|84.39|84.31|84.44|84.36|84.39|84.31|18
1649835210000|2022-04-13 07:33:30|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|0
1649835220000|2022-04-13 07:33:40||84.31||84.36||84.36||84.31|2
1649835230000|2022-04-13 07:33:50|84.39|84.31|84.44|84.36|84.44|84.36|84.39|84.31|2
1649835240000|2022-04-13 07:34:00|84.39|84.31|84.44|84.36|84.44|84.36|84.39|84.31|16
1649835260000|2022-04-13 07:34:20|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|2
1649835270000|2022-04-13 07:34:30|84.44|84.36|84.44|84.36|84.44|84.36|84.39|84.36|0
1649835280000|2022-04-13 07:34:40|84.39|84.31|84.44|84.31|84.44|84.36|84.39|84.31|22
1649835290000|2022-04-13 07:34:50|84.39|84.36|84.44|84.31|84.44|84.36|84.39|84.31|0
1649835300000|2022-04-13 07:35:00|84.39|84.26|84.34|84.26|84.44|84.26|84.34|84.26|8
1649835310000|2022-04-13 07:35:10|84.39|84.21|84.29|84.21|84.39|84.21|84.29|84.21|13
1649835320000|2022-04-13 07:35:20|84.34|84.26|84.34|84.26|84.34|84.26|84.29|84.21|24
1649835330000|2022-04-13 07:35:30|84.39|84.31|84.34|84.21|84.39|84.31|84.34|84.21|21
1649835340000|2022-04-13 07:35:40||84.26||84.26||84.26||84.26|0
1649835350000|2022-04-13 07:35:50|84.29|84.21|84.34|84.26|84.34|84.26|84.29|84.21|11
1649835360000|2022-04-13 07:36:00||84.21||84.21||84.26||84.21|8
1649835370000|2022-04-13 07:36:10|84.29||84.29||84.29||84.29||0
1649835380000|2022-04-13 07:36:20|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|26
1649835390000|2022-04-13 07:36:30|||||||||36
1649835400000|2022-04-13 07:36:40|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|118
1649835410000|2022-04-13 07:36:50|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|29
1649835420000|2022-04-13 07:37:00|84.29|84.11|84.19|84.06|84.29|84.11|84.19|84.06|187
1649835440000|2022-04-13 07:37:20||84.11||84.11||84.11||84.11|16
1649835450000|2022-04-13 07:37:30|84.24|84.16|84.29|84.21|84.29|84.21|84.24|84.16|563
1649835460000|2022-04-13 07:37:40|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|25
1649835480000|2022-04-13 07:38:00||84.11||84.11||84.11||84.11|32
1649835490000|2022-04-13 07:38:10|84.19||84.19||84.19||84.19||0
1649835500000|2022-04-13 07:38:20|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.11|46
1649835510000|2022-04-13 07:38:30|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|3
1649835530000|2022-04-13 07:38:50|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|7
1649835540000|2022-04-13 07:39:00|84.29|84.21|84.24|84.16|84.29|84.21|84.24|84.16|152
1649835570000|2022-04-13 07:39:30|84.29|84.21|84.24|84.16|84.29|84.21|84.24|84.16|51
1649835590000|2022-04-13 07:39:50|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|144
1649835600000|2022-04-13 07:40:00|||||||||40
1649835610000|2022-04-13 07:40:10|84.24|84.16|84.24|84.11|84.24|84.16|84.24|84.11|21
1649835620000|2022-04-13 07:40:20|84.29|84.16|84.29|84.16|84.29|84.16|84.24|84.16|51
1649835630000|2022-04-13 07:40:30|84.24|84.21|84.29|84.16|84.29|84.21|84.24|84.16|207
1649835640000|2022-04-13 07:40:40|84.24||84.24||84.24||84.24||0
1649835660000|2022-04-13 07:41:00|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|36
1649835680000|2022-04-13 07:41:20|84.24|84.16|84.29|84.21|84.29|84.21|84.24|84.16|62
1649835690000|2022-04-13 07:41:30|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|43
1649835710000|2022-04-13 07:41:50|84.29|84.21|84.34|84.26|84.34|84.26|84.29|84.21|63
1649835730000|2022-04-13 07:42:10|84.29|84.21|84.29|84.21|84.29|84.26|84.29|84.21|58
1649835740000|2022-04-13 07:42:20|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|10
1649835750000|2022-04-13 07:42:30|84.39|84.31|84.34|84.26|84.39|84.31|84.34|84.26|132
1649835770000|2022-04-13 07:42:50|84.39|84.31|84.44|84.31|84.44|84.31|84.39|84.31|195
1649835780000|2022-04-13 07:43:00|84.39|84.36|84.44|84.36|84.44|84.36|84.39|84.36|15
1649835800000|2022-04-13 07:43:20|||||||||105
1649835810000|2022-04-13 07:43:30||84.31||84.36||84.36||84.31|2
1649835820000|2022-04-13 07:43:40|84.49||84.49||84.49||84.49||51
1649835830000|2022-04-13 07:43:50|84.44|84.41|84.49|84.36|84.49|84.41|84.44|84.36|22
1649835840000|2022-04-13 07:44:00|84.44||84.44||84.44||84.44||0
1649835850000|2022-04-13 07:44:10|||||||||18
1649835860000|2022-04-13 07:44:20|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|14
1649835880000|2022-04-13 07:44:40|84.54|84.46|84.54|84.41|84.54|84.46|84.54|84.41|49
1649835890000|2022-04-13 07:44:50|84.49|84.46|84.54|84.46|84.54|84.46|84.49|84.46|69
1649835900000|2022-04-13 07:45:00|84.49|84.41|84.49|84.41|84.49|84.46|84.49|84.41|61
1649835910000|2022-04-13 07:45:10|84.54|84.46|84.54|84.46|84.54|84.46|84.49|84.46|23
1649835920000|2022-04-13 07:45:20|84.59|84.51|84.49|84.41|84.59|84.51|84.49|84.41|77
1649835930000|2022-04-13 07:45:30|84.54|84.46|84.54|84.46|84.54|84.46|84.49|84.41|10
1649835940000|2022-04-13 07:45:40||84.41||84.46||84.46||84.41|22
1649835950000|2022-04-13 07:45:50|84.49|84.41|84.49|84.41|84.49|84.46|84.49|84.41|4
1649835960000|2022-04-13 07:46:00|84.54|84.46|84.54|84.46|84.54|84.46|84.49|84.41|229
1649835970000|2022-04-13 07:46:10|84.59||84.54||84.59||84.54||25
1649835990000|2022-04-13 07:46:30|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|46
1649836010000|2022-04-13 07:46:50|84.44|84.36|84.49|84.41|84.49|84.41|84.44|84.36|64
1649836020000|2022-04-13 07:47:00|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|34
1649836030000|2022-04-13 07:47:10|84.49|84.41|84.39|84.31|84.49|84.41|84.39|84.31|72
1649836040000|2022-04-13 07:47:20|84.44|84.36|84.44|84.36|84.49|84.41|84.44|84.36|689
1649836050000|2022-04-13 07:47:30|84.49||84.44||84.49||84.44||2
1649836060000|2022-04-13 07:47:40|84.49||84.49||84.49||84.49||0
1649836070000|2022-04-13 07:47:50|84.54|84.41|84.54|84.41|84.54|84.41|84.49|84.41|61
1649836080000|2022-04-13 07:48:00|84.49|84.46|84.49|84.41|84.49|84.46|84.49|84.41|546
1649836090000|2022-04-13 07:48:10|84.54|84.46|84.54|84.46|84.59|84.46|84.54|84.46|50
1649836100000|2022-04-13 07:48:20|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.46|44
1649836110000|2022-04-13 07:48:30||84.46||84.51||84.51||84.46|2
1649836130000|2022-04-13 07:48:50|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|31
1649836140000|2022-04-13 07:49:00|84.59|84.51|84.64|84.51|84.64|84.56|84.59|84.51|4
1649836150000|2022-04-13 07:49:10||84.56||84.56||84.56||84.56|1
1649836160000|2022-04-13 07:49:20|84.59|84.51|84.64|84.51|84.64|84.51|84.59|84.51|1
1649836170000|2022-04-13 07:49:30|84.59|84.46|84.59|84.46|84.59|84.46|84.59|84.46|2
1649836180000|2022-04-13 07:49:40|84.64|84.51|84.64|84.51|84.64|84.51|84.64|84.51|0
1649836190000|2022-04-13 07:49:50||84.56||84.56||84.56||84.56|0
1649836200000|2022-04-13 07:50:00|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|2
1649836210000|2022-04-13 07:50:10|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|7
1649836220000|2022-04-13 07:50:20|84.64|84.56|84.59|84.46|84.64|84.56|84.54|84.46|18
1649836230000|2022-04-13 07:50:30||84.51||84.51||84.51||84.51|1
1649836240000|2022-04-13 07:50:40|84.64|84.56|84.64|84.51|84.64|84.56|84.59|84.51|35
1649836250000|2022-04-13 07:50:50|84.59|84.46|84.59|84.51|84.59|84.51|84.59|84.46|7
1649836260000|2022-04-13 07:51:00|||||||||1
1649836270000|2022-04-13 07:51:10|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|12
1649836280000|2022-04-13 07:51:20|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|24
1649836290000|2022-04-13 07:51:30|84.79||84.74||84.79||84.74||14
1649836300000|2022-04-13 07:51:40|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|150
1649836320000|2022-04-13 07:52:00|84.74||84.69||84.74||84.69||0
1649836330000|2022-04-13 07:52:10|84.74||84.69||84.74||84.69||0
1649836340000|2022-04-13 07:52:20|84.74|84.56|84.69|84.56|84.74|84.56|84.69|84.56|25
1649836360000|2022-04-13 07:52:40|84.64||84.69||84.69||84.64||0
1649836370000|2022-04-13 07:52:50|84.64|84.61|84.69|84.56|84.69|84.61|84.64|84.56|20
1649836380000|2022-04-13 07:53:00|84.64|84.61|84.69|84.61|84.69|84.61|84.64|84.56|7
1649836390000|2022-04-13 07:53:10|||||||||2
1649836400000|2022-04-13 07:53:20|84.74||84.74||84.74||84.74||5
1649836410000|2022-04-13 07:53:30|84.69|84.66|84.74|84.66|84.74|84.66|84.69|84.66|50
1649836420000|2022-04-13 07:53:40||84.61||84.66||84.66||84.61|7
1649836430000|2022-04-13 07:53:50|||||||||47
1649836440000|2022-04-13 07:54:00|84.84|84.76|84.84|84.71|84.84|84.76|84.79|84.71|23
1649836450000|2022-04-13 07:54:10|84.79|84.76|84.84|84.76|84.84|84.76|84.79|84.71|2
1649836460000|2022-04-13 07:54:20|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|0
1649836470000|2022-04-13 07:54:30||84.76||84.81||84.81||84.76|2
1649836490000|2022-04-13 07:54:50|84.94||84.89||84.94||84.89||0
1649836500000|2022-04-13 07:55:00|84.84|84.76|84.89|84.76|84.89|84.81|84.84|84.76|66
1649836510000|2022-04-13 07:55:10|84.94|84.81|84.94|84.86|84.94|84.86|84.94|84.81|0
1649836530000|2022-04-13 07:55:30|||||||||34
1649836540000|2022-04-13 07:55:40|84.99|84.91|85.04|84.96|85.04|84.96|84.99|84.91|856
1649836560000|2022-04-13 07:56:00|||||||||95
1649836570000|2022-04-13 07:56:10|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|118
1649836580000|2022-04-13 07:56:20|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|150
1649836590000|2022-04-13 07:56:30||84.91||84.91||84.91||84.91|13
1649836600000|2022-04-13 07:56:40|84.99||84.99||84.99||84.99||25
1649836610000|2022-04-13 07:56:50|||||||||107
1649836620000|2022-04-13 07:57:00|85.04|84.96|85.04|84.91|85.04|84.96|85.04|84.91|28
1649836630000|2022-04-13 07:57:10|84.99|84.86|84.94|84.86|84.99|84.86|84.94|84.86|159
1649836660000|2022-04-13 07:57:40|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|12
1649836670000|2022-04-13 07:57:50|84.94|84.76|84.94|84.86|84.94|84.86|84.94|84.76|383
1649836690000|2022-04-13 07:58:10|||||||||106
1649836700000|2022-04-13 07:58:20|||||||||187
1649836710000|2022-04-13 07:58:30|||||||||163
1649836720000|2022-04-13 07:58:40|||||||||12
1649836750000|2022-04-13 07:59:10|84.99||84.99||84.99||84.99||124
1649836760000|2022-04-13 07:59:20|84.94|84.91|84.99|84.91|84.99|84.91|84.94|84.91|2
1649836790000|2022-04-13 07:59:50|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|246
1649836800000|2022-04-13 08:00:00|84.99||84.94||84.99||84.94||17
1649836820000|2022-04-13 08:00:20|||||||||22
1649836850000|2022-04-13 08:00:50|84.99|84.91|84.99|84.86|84.99|84.91|84.99|84.86|58
1649836860000|2022-04-13 08:01:00|84.94|84.91|84.99|84.91|84.99|84.91|84.94|84.91|15
1649836870000|2022-04-13 08:01:10|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|9
1649836880000|2022-04-13 08:01:20|||||||||1
1649836890000|2022-04-13 08:01:30|84.99||84.94||84.99||84.94||0
1649836910000|2022-04-13 08:01:50|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|224
1649836920000|2022-04-13 08:02:00||84.86||84.91||84.91||84.86|6
1649836930000|2022-04-13 08:02:10|||||||||10
1649836940000|2022-04-13 08:02:20|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|66
1649836960000|2022-04-13 08:02:40|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|91
1649836970000|2022-04-13 08:02:50|85.14|85.06|85.14|85.06|85.14|85.06|85.09|85.01|144
1649836980000|2022-04-13 08:03:00|85.09|85.01|85.19|85.06|85.19|85.06|85.09|85.01|413
1649836990000|2022-04-13 08:03:10|85.14|85.11|85.19|85.11|85.19|85.11|85.14|85.06|2
1649837000000|2022-04-13 08:03:20|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|2
1649837010000|2022-04-13 08:03:30|||||||||104
1649837020000|2022-04-13 08:03:40|85.19|85.11|85.14|85.06|85.19|85.11|85.14|85.06|7
1649837030000|2022-04-13 08:03:50|85.19||85.14||85.19||85.14||0
1649837040000|2022-04-13 08:04:00|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|10
1649837050000|2022-04-13 08:04:10|85.14|85.06|85.19|85.11|85.19|85.11|85.14|85.06|641
1649837060000|2022-04-13 08:04:20|||||||||4
1649837070000|2022-04-13 08:04:30|85.24|85.06|85.14|85.06|85.24|85.06|85.14|85.06|10
1649837080000|2022-04-13 08:04:40|85.19||85.19||85.19||85.19||4
1649837090000|2022-04-13 08:04:50|85.14|85.01|85.09|85.01|85.14|85.01|85.09|85.01|2
1649837110000|2022-04-13 08:05:10||84.96||85.01||85.01||84.96|2
1649837130000|2022-04-13 08:05:30|85.14|85.06|85.24|85.16|85.24|85.16|85.14|85.06|64
1649837140000|2022-04-13 08:05:40|85.29|85.21|85.24|85.16|85.29|85.21|85.24|85.16|66
1649837150000|2022-04-13 08:05:50|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|0
1649837160000|2022-04-13 08:06:00|85.24|85.16|85.24|85.16|85.24|85.16|85.19|85.11|604
1649837170000|2022-04-13 08:06:10|85.19|85.11|85.19|85.11|85.24|85.11|85.19|85.11|11
1649837180000|2022-04-13 08:06:20|85.24|85.16|85.24|85.16|85.24|85.16|85.19|85.16|19
1649837190000|2022-04-13 08:06:30|85.29||85.24||85.29||85.24||3
1649837200000|2022-04-13 08:06:40|85.19|85.11|85.24|85.16|85.24|85.16|85.19|85.11|35
1649837210000|2022-04-13 08:06:50|85.19|85.11|85.24|85.11|85.24|85.11|85.19|85.11|12
1649837220000|2022-04-13 08:07:00|85.19|85.16|85.29|85.21|85.29|85.21|85.19|85.11|57
1649837230000|2022-04-13 08:07:10|85.34||85.29||85.34||85.29||0
1649837240000|2022-04-13 08:07:20|||||||||20
1649837280000|2022-04-13 08:08:00|85.34|85.26|85.29|85.21|85.34|85.26|85.29|85.21|47
1649837300000|2022-04-13 08:08:20|85.24|85.16|85.29|85.21|85.29|85.21|85.24|85.16|104
1649837320000|2022-04-13 08:08:40|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.21|249
1649837330000|2022-04-13 08:08:50|85.29|85.21|85.24|85.16|85.34|85.21|85.24|85.16|198
1649837340000|2022-04-13 08:09:00|85.29||85.24||85.29||85.24||23
1649837350000|2022-04-13 08:09:10|85.29|85.21|85.24|85.16|85.29|85.21|85.19|85.11|222
1649837360000|2022-04-13 08:09:20|85.19|85.11|85.24|85.11|85.24|85.16|85.19|85.11|20
1649837370000|2022-04-13 08:09:30|85.19|85.06|85.19|85.06|85.19|85.06|85.19|85.06|90
1649837380000|2022-04-13 08:09:40||85.11||85.11||85.11||85.11|1
1649837390000|2022-04-13 08:09:50|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|2
1649837400000|2022-04-13 08:10:00||85.01||85.01||85.06||85.01|105
1649837410000|2022-04-13 08:10:10|85.09||85.09||85.09||85.09||3
1649837420000|2022-04-13 08:10:20|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|35
1649837430000|2022-04-13 08:10:30|84.99|84.91|85.04|84.96|85.04|84.96|84.99|84.91|94
1649837440000|2022-04-13 08:10:40|85.09|84.91|85.09|84.96|85.09|84.96|85.09|84.91|19
1649837450000|2022-04-13 08:10:50||85.01||84.96||85.01||84.96|2
1649837460000|2022-04-13 08:11:00|85.04|85.01|85.04|84.96|85.04|85.01|85.04|84.96|5007
1649837470000|2022-04-13 08:11:10|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|4
1649837500000|2022-04-13 08:11:40|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|2
1649837510000|2022-04-13 08:11:50|85.09|84.96|85.09|85.01|85.09|85.01|85.04|84.96|4
1649837520000|2022-04-13 08:12:00||84.96||84.96||84.96||84.96|3
1649837530000|2022-04-13 08:12:10|85.04||85.04||85.04||85.04||94
1649837540000|2022-04-13 08:12:20|84.99|84.91|85.04|84.91|85.04|84.91|84.99|84.91|160
1649837550000|2022-04-13 08:12:30|84.99||85.04||85.04||84.99||5
1649837560000|2022-04-13 08:12:40|84.99|84.96|85.04|84.96|85.04|84.96|84.99|84.96|10
1649837570000|2022-04-13 08:12:50|85.09||85.09||85.09||85.09||18
1649837580000|2022-04-13 08:13:00|85.04||85.04||85.04||85.04||9
1649837590000|2022-04-13 08:13:10|||||||||2
1649837600000|2022-04-13 08:13:20|84.99|84.91|85.04|84.96|85.04|84.96|84.99|84.91|18
1649837610000|2022-04-13 08:13:30||84.91||84.96||84.96||84.91|2
1649837630000|2022-04-13 08:13:50|||||||||235
1649837640000|2022-04-13 08:14:00|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|4
1649837650000|2022-04-13 08:14:10|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|238
1649837660000|2022-04-13 08:14:20|||||||||6
1649837670000|2022-04-13 08:14:30|||||||||2
1649837680000|2022-04-13 08:14:40|||||||||20
1649837710000|2022-04-13 08:15:10||84.81||84.81||84.81||84.81|58
1649837720000|2022-04-13 08:15:20|84.89|84.76|84.84|84.76|84.89|84.81|84.84|84.76|64
1649837730000|2022-04-13 08:15:30||84.71||84.76||84.76||84.71|430
1649837740000|2022-04-13 08:15:40|||||||||2
1649837750000|2022-04-13 08:15:50|||||||||3
1649837760000|2022-04-13 08:16:00|||||||||2
1649837770000|2022-04-13 08:16:10|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|6
1649837780000|2022-04-13 08:16:20||84.66||84.71||84.71||84.66|5
1649837790000|2022-04-13 08:16:30|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|50
1649837800000|2022-04-13 08:16:40|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|2
1649837810000|2022-04-13 08:16:50|84.84||84.84||84.84||84.84||0
1649837820000|2022-04-13 08:17:00|84.79|84.76|84.79|84.71|84.79|84.76|84.79|84.71|2
1649837830000|2022-04-13 08:17:10|||||||||1
1649837880000|2022-04-13 08:18:00|84.84||84.79||84.84||84.79||14
1649837890000|2022-04-13 08:18:10|84.84||84.84||84.84||84.84||0
1649837900000|2022-04-13 08:18:20|84.79||84.84||84.84||84.79||0
1649837910000|2022-04-13 08:18:30|84.79|84.76|84.84|84.71|84.84|84.76|84.79|84.71|2
1649837920000|2022-04-13 08:18:40|84.79||84.84||84.84||84.79||0
1649837930000|2022-04-13 08:18:50||84.76||84.76||84.76||84.71|2
1649837940000|2022-04-13 08:19:00|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|2
1649837950000|2022-04-13 08:19:10|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|3
1649837960000|2022-04-13 08:19:20|84.69|84.61|84.74|84.61|84.74|84.61|84.69|84.61|6
1649837970000|2022-04-13 08:19:30||84.66||84.66||84.66||84.66|1
1649837980000|2022-04-13 08:19:40|84.79|84.71|84.79|84.66|84.79|84.71|84.79|84.66|24
1649837990000|2022-04-13 08:19:50|84.74||84.74||84.74||84.74||0
1649838000000|2022-04-13 08:20:00|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|39
1649838010000|2022-04-13 08:20:10|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|3
1649838030000|2022-04-13 08:20:30||84.61||84.61||84.61||84.61|2
1649838050000|2022-04-13 08:20:50||84.66||84.66||84.66||84.66|2
1649838060000|2022-04-13 08:21:00|84.69|84.61|84.74|84.61|84.74|84.61|84.69|84.61|23
1649838070000|2022-04-13 08:21:10||84.66||84.61||84.66||84.61|52
1649838080000|2022-04-13 08:21:20|84.69||84.74||84.74||84.69||15
1649838090000|2022-04-13 08:21:30||84.66||84.66||84.66||84.66|0
1649838120000|2022-04-13 08:22:00|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|10
1649838140000|2022-04-13 08:22:20|84.84||84.84||84.84||84.79||46
1649838170000|2022-04-13 08:22:50||84.76||84.71||84.76||84.71|46
1649838180000|2022-04-13 08:23:00|84.79|84.76|84.84|84.76|84.84|84.76|84.79|84.76|2
1649838190000|2022-04-13 08:23:10|||||||||23
1649838220000|2022-04-13 08:23:40|84.89||84.89||84.89||84.89||252
1649838230000|2022-04-13 08:23:50||84.81||84.81||84.81||84.81|0
1649838240000|2022-04-13 08:24:00|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|102
1649838250000|2022-04-13 08:24:10|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|4
1649838260000|2022-04-13 08:24:20|84.84|84.76|84.89|84.76|84.89|84.76|84.84|84.76|120
1649838270000|2022-04-13 08:24:30|84.84||84.84||84.84||84.84||5
1649838280000|2022-04-13 08:24:40||84.71||84.71||84.71||84.71|67
1649838290000|2022-04-13 08:24:50|84.79|84.76|84.84|84.76|84.84|84.76|84.79|84.76|1
1649838300000|2022-04-13 08:25:00|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|121
1649838310000|2022-04-13 08:25:10|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|318
1649838320000|2022-04-13 08:25:20|84.79||84.79||84.79||84.74||100
1649838330000|2022-04-13 08:25:30|84.74|84.71|84.79|84.66|84.79|84.71|84.74|84.66|104
1649838340000|2022-04-13 08:25:40|84.74||84.74||84.74||84.74||12
1649838350000|2022-04-13 08:25:50|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|33
1649838360000|2022-04-13 08:26:00|84.69|84.61|84.69|84.56|84.69|84.61|84.69|84.56|8
1649838370000|2022-04-13 08:26:10|84.64|84.51|84.59|84.51|84.64|84.51|84.59|84.51|6
1649838380000|2022-04-13 08:26:20|84.64||84.64||84.64||84.64||0
1649838390000|2022-04-13 08:26:30|84.59||84.59||84.64||84.59||0
1649838400000|2022-04-13 08:26:40|84.64||84.64||84.64||84.59||0
1649838410000|2022-04-13 08:26:50|84.59|84.56|84.64|84.51|84.64|84.56|84.59|84.51|37
1649838420000|2022-04-13 08:27:00|84.59|84.56|84.64|84.51|84.64|84.56|84.59|84.51|3
1649838430000|2022-04-13 08:27:10||84.56||84.56||84.56||84.56|0
1649838450000|2022-04-13 08:27:30|84.69||84.69||84.69||84.69||16
1649838460000|2022-04-13 08:27:40||84.61||84.61||84.61||84.61|0
1649838470000|2022-04-13 08:27:50|84.74|84.66|84.74|84.61|84.74|84.66|84.74|84.61|20
1649838480000|2022-04-13 08:28:00|84.69|84.66|84.74|84.66|84.74|84.66|84.69|84.66|0
1649838490000|2022-04-13 08:28:10|84.69|84.61|84.74|84.66|84.79|84.66|84.69|84.61|12
1649838500000|2022-04-13 08:28:20|84.79|84.71|84.79|84.66|84.79|84.71|84.79|84.66|27
1649838510000|2022-04-13 08:28:30|84.74||84.79||84.79||84.74||0
1649838530000|2022-04-13 08:28:50||84.71||84.71||84.71||84.71|0
1649838570000|2022-04-13 08:29:30||84.66||84.71||84.71||84.66|28
1649838580000|2022-04-13 08:29:40|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|2
1649838590000|2022-04-13 08:29:50|84.79||84.79||84.79||84.79||0
1649838600000|2022-04-13 08:30:00|84.74||84.79||84.79||84.74||0
1649838610000|2022-04-13 08:30:10||84.71||84.71||84.71||84.71|14
1649838620000|2022-04-13 08:30:20|84.74|84.66|84.74|84.66|84.79|84.66|84.74|84.66|2
1649838630000|2022-04-13 08:30:30|84.79||84.79||84.79||84.79||0
1649838640000|2022-04-13 08:30:40|84.74|84.71|84.79|84.71|84.79|84.71|84.74|84.66|71
1649838660000|2022-04-13 08:31:00|84.84|84.76|84.84|84.71|84.84|84.76|84.79|84.71|29
1649838670000|2022-04-13 08:31:10||84.76||84.76||84.76||84.71|0
1649838680000|2022-04-13 08:31:20||84.71||84.71||84.71||84.71|1
1649838690000|2022-04-13 08:31:30||84.76||84.76||84.76||84.71|0
1649838720000|2022-04-13 08:32:00|84.89|84.81|84.94|84.81|84.94|84.86|84.89|84.81|13
1649838730000|2022-04-13 08:32:10||84.86||84.86||84.86||84.86|0
1649838740000|2022-04-13 08:32:20||84.81||84.81||84.81||84.81|0
1649838750000|2022-04-13 08:32:30||84.86||84.81||84.86||84.81|0
1649838760000|2022-04-13 08:32:40||84.86||84.86||84.86||84.86|0
1649838770000|2022-04-13 08:32:50|84.99|84.91|84.99|84.86|84.99|84.91|84.99|84.86|7
1649838780000|2022-04-13 08:33:00||84.91||84.91||84.91||84.91|0
1649838790000|2022-04-13 08:33:10||84.86||84.86||84.86||84.86|5
1649838810000|2022-04-13 08:33:30|84.94|84.81|84.89|84.81|84.94|84.81|84.89|84.81|0
1649838820000|2022-04-13 08:33:40|84.94||84.94||84.94||84.89||10
1649838830000|2022-04-13 08:33:50|84.89||84.89||84.94||84.89||0
1649838840000|2022-04-13 08:34:00|||||||||100
1649838850000|2022-04-13 08:34:10|84.94|84.86|84.94|84.81|84.94|84.86|84.89|84.81|7
1649838860000|2022-04-13 08:34:20||84.86||84.86||84.86||84.86|0
1649838890000|2022-04-13 08:34:50|84.99|84.91|84.99|84.86|84.99|84.91|84.99|84.86|200
1649838900000|2022-04-13 08:35:00|84.94||84.94||84.94||84.94||0
1649838910000|2022-04-13 08:35:10|84.99||84.99||84.99||84.99||325
1649838920000|2022-04-13 08:35:20|84.94|84.91|84.89|84.81|84.99|84.91|84.89|84.81|194
1649838940000|2022-04-13 08:35:40|84.94|84.86|84.89|84.81|84.94|84.86|84.89|84.81|231
1649838950000|2022-04-13 08:35:50|84.94|84.76|84.94|84.81|84.94|84.81|84.94|84.76|11
1649838960000|2022-04-13 08:36:00||84.86||84.81||84.86||84.81|3
1649838970000|2022-04-13 08:36:10||84.86||84.86||84.86||84.86|0
1649838980000|2022-04-13 08:36:20||84.81||84.81||84.81||84.81|2
1649838990000|2022-04-13 08:36:30|84.89||84.89||84.89||84.89||0
1649839010000|2022-04-13 08:36:50|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|37
1649839020000|2022-04-13 08:37:00|84.89|84.81|84.94|84.86|84.94|84.86|84.89|84.81|41
1649839030000|2022-04-13 08:37:10|||||||||166
1649839050000|2022-04-13 08:37:30|84.99||84.99||84.99||84.99||46
1649839060000|2022-04-13 08:37:40||84.91||84.86||84.91||84.86|2348
1649839070000|2022-04-13 08:37:50||84.91||84.91||84.91||84.91|5
1649839080000|2022-04-13 08:38:00|84.94|84.86|84.94|84.86|84.94|84.86|84.89|84.81|8
1649839090000|2022-04-13 08:38:10|84.99||84.99||84.99||84.94||9
1649839100000|2022-04-13 08:38:20||84.91||84.91||84.91||84.91|5
1649839110000|2022-04-13 08:38:30||84.86||84.86||84.91||84.86|2489
1649839120000|2022-04-13 08:38:40|84.94||84.99||84.99||84.94||0
1649839130000|2022-04-13 08:38:50||84.91||84.91||84.91||84.86|13
1649839140000|2022-04-13 08:39:00|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|16
1649839160000|2022-04-13 08:39:20|84.99||84.94||84.99||84.94||15
1649839170000|2022-04-13 08:39:30|84.99|84.81|84.94|84.81|84.99|84.81|84.89|84.81|13
1649839180000|2022-04-13 08:39:40|84.89|84.76|84.84|84.76|84.94|84.76|84.84|84.76|45
1649839200000|2022-04-13 08:40:00|||||||||48
1649839210000|2022-04-13 08:40:10|84.89||84.84||84.89||84.84||0
1649839220000|2022-04-13 08:40:20|84.89||84.84||84.89||84.84||0
1649839230000|2022-04-13 08:40:30|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|121
1649839250000|2022-04-13 08:40:50|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|21
1649839260000|2022-04-13 08:41:00|||||||||8
1649839270000|2022-04-13 08:41:10|84.89||84.89||84.89||84.89||12
1649839280000|2022-04-13 08:41:20|84.84||84.89||84.89||84.84||0
1649839290000|2022-04-13 08:41:30|84.84|84.81|84.89|84.81|84.94|84.81|84.84|84.81|3
1649839300000|2022-04-13 08:41:40|84.94||84.89||84.94||84.89||0
1649839310000|2022-04-13 08:41:50|84.94||84.89||84.94||84.89||0
1649839340000|2022-04-13 08:42:20|84.94|84.86|84.94|84.86|84.94|84.86|84.89|84.86|7
1649839350000|2022-04-13 08:42:30|||||||||3
1649839380000|2022-04-13 08:43:00|||||||||32
1649839500000|2022-04-13 08:45:00|||||||||42
1649839510000|2022-04-13 08:45:10|84.99||84.99||84.99||84.99||26
1649839520000|2022-04-13 08:45:20|84.94||84.99||84.99||84.94||15
1649839530000|2022-04-13 08:45:30||84.91||84.91||84.91||84.91|0
1649839550000|2022-04-13 08:45:50|85.04|84.96|85.09|84.96|85.09|84.96|85.04|84.96|105
1649839560000|2022-04-13 08:46:00||85.01||85.01||85.01||85.01|0
1649839570000|2022-04-13 08:46:10|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|84
1649839580000|2022-04-13 08:46:20|85.09||85.09||85.09||85.04||14
1649839590000|2022-04-13 08:46:30||85.01||84.96||85.01||84.96|3
1649839600000|2022-04-13 08:46:40|85.04||85.04||85.04||85.04||0
1649839610000|2022-04-13 08:46:50|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|0
1649839620000|2022-04-13 08:47:00||84.96||84.96||84.96||84.96|5
1649839630000|2022-04-13 08:47:10|85.04||85.04||85.04||85.04||0
1649839690000|2022-04-13 08:48:10|84.99|84.91|84.99|84.86|84.99|84.91|84.99|84.86|6
1649839700000|2022-04-13 08:48:20|84.94||84.94||84.99||84.94||1
1649839720000|2022-04-13 08:48:40|84.99||84.94||84.99||84.94||6
1649839730000|2022-04-13 08:48:50|84.89|84.81|84.94|84.81|84.94|84.81|84.89|84.81|6
1649839740000|2022-04-13 08:49:00||84.86||84.81||84.86||84.81|8
1649839750000|2022-04-13 08:49:10|84.89||84.89||84.94||84.89||0
1649839760000|2022-04-13 08:49:20||84.76||84.76||84.76||84.76|21
1649839770000|2022-04-13 08:49:30|84.84||84.84||84.84||84.84||0
1649839840000|2022-04-13 08:50:40||84.71||84.71||84.71||84.71|2
1649839850000|2022-04-13 08:50:50|84.89|84.76|84.89|84.76|84.89|84.76|84.89|84.76|29
1649839860000|2022-04-13 08:51:00|84.84||84.89||84.89||84.84||6
1649839870000|2022-04-13 08:51:10||84.81||84.81||84.81||84.81|0
1649839890000|2022-04-13 08:51:30||84.76||84.76||84.76||84.76|2
1649839900000|2022-04-13 08:51:40|84.84||84.84||84.84||84.84||0
1649839910000|2022-04-13 08:51:50||84.71||84.76||84.76||84.71|2
1649839920000|2022-04-13 08:52:00|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|30
1649839930000|2022-04-13 08:52:10|84.94||84.94||84.94||84.94||0
1649839950000|2022-04-13 08:52:30||84.86||84.86||84.86||84.86|0
1649839960000|2022-04-13 08:52:40|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|3
1649839970000|2022-04-13 08:52:50||84.86||84.91||84.91||84.86|2
1649839980000|2022-04-13 08:53:00||84.86||84.86||84.86||84.86|8
1649839990000|2022-04-13 08:53:10||84.91||84.86||84.91||84.86|2
1649840000000|2022-04-13 08:53:20||84.91||84.91||84.91||84.91|2
1649840010000|2022-04-13 08:53:30||84.86||84.86||84.86||84.86|14
1649840020000|2022-04-13 08:53:40|84.94|84.91|84.99|84.91|84.99|84.91|84.94|84.91|0
1649840070000|2022-04-13 08:54:30|||||||||1
1649840080000|2022-04-13 08:54:40|||||||||2
1649840090000|2022-04-13 08:54:50||84.86||84.91||84.91||84.86|1
1649840100000|2022-04-13 08:55:00||84.86||84.86||84.86||84.86|6
1649840110000|2022-04-13 08:55:10||84.91||84.91||84.91||84.91|0
1649840160000|2022-04-13 08:56:00|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|2
1649840170000|2022-04-13 08:56:10|84.99||84.99||84.99||84.99||22
1649840190000|2022-04-13 08:56:30|84.94||84.94||84.99||84.94||0
1649840230000|2022-04-13 08:57:10|84.99||84.99||84.99||84.99||13
1649840240000|2022-04-13 08:57:20|84.94||84.94||84.94||84.94||0
1649840260000|2022-04-13 08:57:40|||||||||1
1649840300000|2022-04-13 08:58:20|||||||||20
1649840310000|2022-04-13 08:58:30|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|30
1649840330000|2022-04-13 08:58:50||84.86||84.86||84.86||84.86|2
1649840350000|2022-04-13 08:59:10|84.94|84.91|84.99|84.91|84.99|84.91|84.94|84.91|170
1649840390000|2022-04-13 08:59:50|||||||||5
1649840400000|2022-04-13 09:00:00|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|80
1649840420000|2022-04-13 09:00:20||84.91||84.91||84.96||84.91|58
1649840430000|2022-04-13 09:00:30||84.96||84.96||84.96||84.96|0
1649840460000|2022-04-13 09:01:00|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|62
1649840470000|2022-04-13 09:01:10|||||||||2
1649840500000|2022-04-13 09:01:40|85.14|85.06|85.14|85.01|85.14|85.06|85.14|85.01|372
1649840510000|2022-04-13 09:01:50|85.09||85.14||85.14||85.09||54
1649840520000|2022-04-13 09:02:00|85.09||85.09||85.09||85.09||0
1649840530000|2022-04-13 09:02:10||84.96||84.96||84.96||84.96|38
1649840550000|2022-04-13 09:02:30||85.01||84.96||85.01||84.96|41
1649840560000|2022-04-13 09:02:40|85.04||85.04||85.04||85.04||2
1649840570000|2022-04-13 09:02:50|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|2
1649840590000|2022-04-13 09:03:10|85.04|84.96|85.04|84.91|85.04|84.96|85.04|84.91|55
1649840600000|2022-04-13 09:03:20||84.96||84.96||84.96||84.96|0
1649840620000|2022-04-13 09:03:40|||||||||2
1649840630000|2022-04-13 09:03:50|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|59
1649840640000|2022-04-13 09:04:00||84.96||85.01||85.01||84.96|7
1649840660000|2022-04-13 09:04:20|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|44
1649840690000|2022-04-13 09:04:50||85.01||85.01||85.01||85.01|48
1649840700000|2022-04-13 09:05:00|85.09|85.06|85.09|85.01|85.14|85.06|85.09|85.01|9
1649840720000|2022-04-13 09:05:20|85.04|84.96|85.09|84.96|85.09|84.96|85.04|84.96|41
1649840730000|2022-04-13 09:05:30|85.04||85.04||85.04||85.04||5
1649840760000|2022-04-13 09:06:00|85.09|85.01|85.09|84.96|85.09|85.01|85.09|84.96|43
1649840770000|2022-04-13 09:06:10||85.01||85.01||85.01||85.01|0
1649840780000|2022-04-13 09:06:20||84.96||84.96||84.96||84.96|10
1649840790000|2022-04-13 09:06:30||85.01||85.01||85.01||85.01|0
1649840800000|2022-04-13 09:06:40|85.14|85.06|85.14|85.01|85.14|85.06|85.14|85.01|36
1649840810000|2022-04-13 09:06:50|85.09||85.14||85.14||85.09||19
1649840820000|2022-04-13 09:07:00|85.09||85.09||85.14||85.09||0
1649840830000|2022-04-13 09:07:10|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|39
1649840860000|2022-04-13 09:07:40||85.01||85.01||85.01||85.01|64
1649840880000|2022-04-13 09:08:00|85.09||85.09||85.14||85.09||0
1649840890000|2022-04-13 09:08:10||84.96||85.01||85.01||84.96|61
1649840940000|2022-04-13 09:09:00|85.14|85.06|85.09|85.01|85.14|85.06|85.09|85.01|56
1649840950000|2022-04-13 09:09:10|85.14||85.14||85.14||85.14||10
1649840970000|2022-04-13 09:09:30||85.06||85.06||85.06||85.06|0
1649841000000|2022-04-13 09:10:00|||||||||6
1649841030000|2022-04-13 09:10:30||85.01||85.01||85.01||85.01|13
1649841060000|2022-04-13 09:11:00|85.09||85.09||85.09||85.09||0
1649841080000|2022-04-13 09:11:20|||||||||21
1649841110000|2022-04-13 09:11:50|||||||||1
1649841180000|2022-04-13 09:13:00|85.14|85.06|85.19|85.06|85.19|85.06|85.14|85.06|170
1649841190000|2022-04-13 09:13:10||85.11||85.11||85.11||85.11|0
1649841200000|2022-04-13 09:13:20||85.06||85.11||85.11||85.06|21
1649841220000|2022-04-13 09:13:40||85.06||85.06||85.06||85.06|17
1649841240000|2022-04-13 09:14:00|85.14||85.19||85.19||85.14||4
1649841270000|2022-04-13 09:14:30|85.14||85.14||85.19||85.14||7
1649841290000|2022-04-13 09:14:50|85.19||85.19||85.19||85.19||12
1649841300000|2022-04-13 09:15:00|85.14||85.14||85.14||85.14||3
1649841310000|2022-04-13 09:15:10|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|44
1649841320000|2022-04-13 09:15:20|||||||||10
1649841330000|2022-04-13 09:15:30||84.96||84.96||84.96||84.96|5
1649841340000|2022-04-13 09:15:40||85.01||85.01||85.01||85.01|0
1649841400000|2022-04-13 09:16:40||84.96||84.96||84.96||84.96|8
1649841420000|2022-04-13 09:17:00||85.01||85.01||85.01||85.01|4
1649841430000|2022-04-13 09:17:10|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|24
1649841450000|2022-04-13 09:17:30|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|6
1649841460000|2022-04-13 09:17:40|||||||||6
1649841470000|2022-04-13 09:17:50|||||||||1
1649841480000|2022-04-13 09:18:00|85.14|85.06|85.14|85.06|85.14|85.06|85.09|85.06|13
1649841490000|2022-04-13 09:18:10|||||||||1
1649841500000|2022-04-13 09:18:20||85.01||85.06||85.06||85.01|2
1649841510000|2022-04-13 09:18:30|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|11
1649841520000|2022-04-13 09:18:40|||||||||6
1649841530000|2022-04-13 09:18:50|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|28
1649841540000|2022-04-13 09:19:00|85.09||85.09||85.09||85.04||4
1649841550000|2022-04-13 09:19:10|85.04||85.09||85.09||85.04||5
1649841560000|2022-04-13 09:19:20||85.01||85.01||85.01||85.01|0
1649841580000|2022-04-13 09:19:40||84.96||85.01||85.01||84.96|20
1649841590000|2022-04-13 09:19:50|85.14||85.14||85.14||85.14||13
1649841600000|2022-04-13 09:20:00|85.09||85.09||85.09||85.09||0
1649841630000|2022-04-13 09:20:30|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|33
1649841640000|2022-04-13 09:20:40|85.09||85.09||85.09||85.09||18
1649841660000|2022-04-13 09:21:00|85.04||85.04||85.04||85.04||0
1649841710000|2022-04-13 09:21:50||84.91||84.96||84.96||84.91|33
1649841720000|2022-04-13 09:22:00|85.09||85.09||85.09||85.09||7
1649841730000|2022-04-13 09:22:10|85.04||85.04||85.04||85.04||0
1649841740000|2022-04-13 09:22:20|85.09||85.09||85.09||85.09||0
1649841750000|2022-04-13 09:22:30|85.04||85.04||85.04||85.04||0
1649841820000|2022-04-13 09:23:40|85.09|85.01|85.04|84.96|85.09|85.01|85.04|84.96|28
1649841830000|2022-04-13 09:23:50||84.91||84.91||84.91||84.91|43
1649841840000|2022-04-13 09:24:00||84.96||84.96||84.96||84.91|4
1649841850000|2022-04-13 09:24:10|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|2
1649841870000|2022-04-13 09:24:30|||||||||182
1649841880000|2022-04-13 09:24:40|84.94|84.86|84.99|84.86|84.99|84.91|84.94|84.86|82
1649841890000|2022-04-13 09:24:50|84.94|84.91|84.99|84.91|84.99|84.91|84.94|84.91|17
1649841900000|2022-04-13 09:25:00||84.86||84.91||84.91||84.86|4
1649841970000|2022-04-13 09:26:10|84.94|84.86|84.99|84.86|84.99|84.86|84.94|84.86|21
1649841980000|2022-04-13 09:26:20||84.91||84.91||84.91||84.91|0
1649842030000|2022-04-13 09:27:10|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|14
1649842040000|2022-04-13 09:27:20|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|12
1649842060000|2022-04-13 09:27:40|85.04||85.04||85.04||85.04||0
1649842070000|2022-04-13 09:27:50|84.99|84.96|85.04|84.91|85.04|84.96|84.99|84.91|2
1649842080000|2022-04-13 09:28:00|84.99||84.99||84.99||84.99||0
1649842130000|2022-04-13 09:28:50|85.04||85.04||85.04||85.04||14
1649842140000|2022-04-13 09:29:00|84.99||84.99||84.99||84.99||3
1649842160000|2022-04-13 09:29:20|85.04||85.04||85.04||84.99||5
1649842170000|2022-04-13 09:29:30|84.99||84.99||84.99||84.99||1960
1649842180000|2022-04-13 09:29:40|85.04||85.04||85.04||85.04||20
1649842190000|2022-04-13 09:29:50|84.99|84.96|84.99|84.86|84.99|84.96|84.94|84.86|54
1649842200000|2022-04-13 09:30:00|84.94|84.81|84.94|84.81|84.94|84.81|84.94|84.81|2980
1649842210000|2022-04-13 09:30:10||84.86||84.86||84.86||84.86|0
1649842220000|2022-04-13 09:30:20||84.81||84.86||84.86||84.81|20
1649842240000|2022-04-13 09:30:40|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|2
1649842250000|2022-04-13 09:30:50|84.94|84.86|84.94|84.81|84.94|84.86|84.89|84.81|4
1649842260000|2022-04-13 09:31:00|84.89||84.89||84.89||84.89||0
1649842270000|2022-04-13 09:31:10|84.94||84.94||84.94||84.94||4
1649842280000|2022-04-13 09:31:20||84.86||84.86||84.86||84.86|0
1649842290000|2022-04-13 09:31:30||84.81||84.86||84.86||84.81|9
1649842300000|2022-04-13 09:31:40||84.81||84.86||84.86||84.81|5
1649842320000|2022-04-13 09:32:00|84.89|84.81|84.94|84.81|84.94|84.81|84.89|84.81|20
1649842350000|2022-04-13 09:32:30||84.86||84.86||84.86||84.86|0
1649842360000|2022-04-13 09:32:40|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|10
1649842390000|2022-04-13 09:33:10|84.94|84.86|84.94|84.86|84.99|84.91|84.94|84.86|56
1649842420000|2022-04-13 09:33:40|84.99||84.99||84.99||84.99||0
1649842440000|2022-04-13 09:34:00||84.91||84.91||84.91||84.91|3
1649842460000|2022-04-13 09:34:20||84.86||84.86||84.86||84.86|2
1649842470000|2022-04-13 09:34:30|85.04|84.91|84.99|84.91|85.04|84.91|84.99|84.91|14
1649842480000|2022-04-13 09:34:40|||||||||25
1649842490000|2022-04-13 09:34:50|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|11
1649842500000|2022-04-13 09:35:00|84.99|84.91|84.99|84.91|85.04|84.91|84.99|84.91|2
1649842510000|2022-04-13 09:35:10|||||||||9
1649842520000|2022-04-13 09:35:20||84.86||84.86||84.86||84.86|5
1649842530000|2022-04-13 09:35:30|84.94|84.91|84.94|84.86|84.94|84.91|84.94|84.86|2
1649842540000|2022-04-13 09:35:40|84.99||84.94||84.99||84.94||0
1649842550000|2022-04-13 09:35:50|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|62
1649842560000|2022-04-13 09:36:00||84.76||84.81||84.81||84.76|2
1649842570000|2022-04-13 09:36:10|84.94||84.89||84.94||84.89||0
1649842590000|2022-04-13 09:36:30|84.94||84.89||84.94||84.89||0
1649842640000|2022-04-13 09:37:20|||||||||5
1649842680000|2022-04-13 09:38:00||84.76||84.81||84.81||84.76|7
1649842700000|2022-04-13 09:38:20|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|3
1649842730000|2022-04-13 09:38:50|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.66|77
1649842740000|2022-04-13 09:39:00|84.74|84.66|84.74|84.66|84.74|84.71|84.74|84.66|7
1649842750000|2022-04-13 09:39:10|84.69|84.61|84.54|84.46|84.74|84.61|84.54|84.46|92
1649842760000|2022-04-13 09:39:20|84.59|84.51|84.69|84.56|84.69|84.56|84.54|84.51|59
1649842770000|2022-04-13 09:39:30|84.74|84.61|84.69|84.61|84.79|84.66|84.69|84.61|84
1649842780000|2022-04-13 09:39:40|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.61|8
1649842800000|2022-04-13 09:40:00|||||||||3
1649842810000|2022-04-13 09:40:10|84.69|84.61|84.69|84.61|84.69|84.61|84.64|84.56|28
1649842820000|2022-04-13 09:40:20|84.74|84.56|84.69|84.61|84.74|84.61|84.69|84.56|470
1649842830000|2022-04-13 09:40:30|84.64|84.56|84.59|84.51|84.69|84.61|84.59|84.51|373
1649842840000|2022-04-13 09:40:40|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|326
1649842850000|2022-04-13 09:40:50|84.64|84.56|84.69|84.56|84.69|84.56|84.64|84.56|2
1649842860000|2022-04-13 09:41:00||84.61||84.61||84.61||84.61|0
1649842880000|2022-04-13 09:41:20|84.64|84.56|84.69|84.56|84.69|84.56|84.64|84.56|7
1649842890000|2022-04-13 09:41:30|84.64||84.64||84.64||84.64||0
1649842900000|2022-04-13 09:41:40|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|13
1649842920000|2022-04-13 09:42:00|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|11
1649842930000|2022-04-13 09:42:10||84.56||84.61||84.61||84.56|15
1649842940000|2022-04-13 09:42:20|84.74||84.74||84.74||84.74||259
1649842950000|2022-04-13 09:42:30|84.69||84.69||84.69||84.69||0
1649842980000|2022-04-13 09:43:00|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|48
1649842990000|2022-04-13 09:43:10|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|34
1649843020000|2022-04-13 09:43:40|84.74||84.69||84.74||84.69||132
1649843030000|2022-04-13 09:43:50|84.74||84.74||84.74||84.69||174
1649843040000|2022-04-13 09:44:00|84.69|84.66|84.74|84.61|84.74|84.66|84.69|84.61|63
1649843060000|2022-04-13 09:44:20||84.66||84.66||84.66||84.66|0
1649843070000|2022-04-13 09:44:30|||||||||47
1649843080000|2022-04-13 09:44:40|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|8
1649843100000|2022-04-13 09:45:00||84.56||84.56||84.61||84.56|60
1649843110000|2022-04-13 09:45:10|84.64|84.61|84.69|84.56|84.69|84.61|84.64|84.56|7
1649843120000|2022-04-13 09:45:20|84.64|84.51|84.64|84.56|84.64|84.56|84.64|84.51|31
1649843140000|2022-04-13 09:45:40|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|6
1649843150000|2022-04-13 09:45:50|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|16
1649843160000|2022-04-13 09:46:00|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|183
1649843170000|2022-04-13 09:46:10|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|0
1649843190000|2022-04-13 09:46:30||84.61||84.61||84.66||84.61|31
1649843200000|2022-04-13 09:46:40||84.66||84.66||84.66||84.66|0
1649843220000|2022-04-13 09:47:00|||||||||186
1649843240000|2022-04-13 09:47:20|84.79|84.71|84.79|84.66|84.79|84.71|84.79|84.66|41
1649843250000|2022-04-13 09:47:30|84.74||84.79||84.79||84.74||2
1649843270000|2022-04-13 09:47:50||84.71||84.71||84.71||84.66|2
1649843280000|2022-04-13 09:48:00|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|5
1649843300000|2022-04-13 09:48:20||84.61||84.61||84.61||84.61|18
1649843310000|2022-04-13 09:48:30|84.69||84.74||84.74||84.69||21
1649843320000|2022-04-13 09:48:40||84.66||84.66||84.66||84.66|0
1649843340000|2022-04-13 09:49:00||84.61||84.61||84.61||84.61|4
1649843350000|2022-04-13 09:49:10||84.66||84.66||84.66||84.66|5
1649843400000|2022-04-13 09:50:00|||||||||3
1649843440000|2022-04-13 09:50:40||84.61||84.61||84.61||84.61|2
1649843450000|2022-04-13 09:50:50||84.66||84.66||84.66||84.66|0
1649843460000|2022-04-13 09:51:00||84.61||84.61||84.61||84.61|13
1649843470000|2022-04-13 09:51:10||84.66||84.66||84.66||84.66|0
1649843480000|2022-04-13 09:51:20|||||||||3
1649843500000|2022-04-13 09:51:40|||||||||6
1649843530000|2022-04-13 09:52:10||84.61||84.61||84.61||84.61|2
1649843550000|2022-04-13 09:52:30|84.69||84.69||84.69||84.69||25
1649843560000|2022-04-13 09:52:40|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|34
1649843590000|2022-04-13 09:53:10|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|135
1649843600000|2022-04-13 09:53:20|84.69|84.61|84.74|84.66|84.79|84.66|84.69|84.61|21
1649843620000|2022-04-13 09:53:40|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|11
1649843660000|2022-04-13 09:54:20|84.74|84.66|84.79|84.66|84.79|84.66|84.74|84.66|284
1649843670000|2022-04-13 09:54:30||84.71||84.66||84.71||84.66|34
1649843700000|2022-04-13 09:55:00|84.74||84.74||84.74||84.74||0
1649843720000|2022-04-13 09:55:20|||||||||150
1649843740000|2022-04-13 09:55:40|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|121
1649843750000|2022-04-13 09:55:50|||||||||298
1649843770000|2022-04-13 09:56:10|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|52
1649843780000|2022-04-13 09:56:20|84.69|84.61|84.69|84.56|84.74|84.61|84.64|84.56|282
1649843790000|2022-04-13 09:56:30|84.64|84.61|84.69|84.61|84.69|84.61|84.64|84.61|21
1649843800000|2022-04-13 09:56:40|84.64|84.56|84.64|84.51|84.64|84.56|84.64|84.51|115
1649843810000|2022-04-13 09:56:50|84.59|84.56|84.64|84.51|84.64|84.56|84.59|84.51|20
1649843820000|2022-04-13 09:57:00|84.59||84.59||84.59||84.59||250
1649843830000|2022-04-13 09:57:10|84.64||84.59||84.64||84.59||42
1649843850000|2022-04-13 09:57:30|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|317
1649843860000|2022-04-13 09:57:40|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|235
1649843870000|2022-04-13 09:57:50|||||||||196
1649843890000|2022-04-13 09:58:10|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|26
1649843900000|2022-04-13 09:58:20|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|18
1649843910000|2022-04-13 09:58:30|84.49|84.46|84.54|84.46|84.54|84.51|84.49|84.41|836
1649843940000|2022-04-13 09:59:00|||||||||25
1649843950000|2022-04-13 09:59:10|||||||||3
1649843960000|2022-04-13 09:59:20|||||||||5
1649843980000|2022-04-13 09:59:40|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|13
1649843990000|2022-04-13 09:59:50|||||||||200
1649844000000|2022-04-13 10:00:00|||||||||4
1649844010000|2022-04-13 10:00:10|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|141
1649844020000|2022-04-13 10:00:20|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|31
1649844040000|2022-04-13 10:00:40|84.44|84.36|84.49|84.36|84.49|84.36|84.44|84.36|471
1649844050000|2022-04-13 10:00:50|84.44|84.41|84.49|84.41|84.54|84.41|84.44|84.36|521
1649844060000|2022-04-13 10:01:00|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|100
1649844070000|2022-04-13 10:01:10|84.49|84.41|84.54|84.46|84.54|84.46|84.49|84.41|483
1649844080000|2022-04-13 10:01:20|84.49|84.41|84.54|84.41|84.54|84.41|84.49|84.41|4
1649844110000|2022-04-13 10:01:50|84.49|84.46|84.54|84.46|84.54|84.46|84.49|84.41|465
1649844120000|2022-04-13 10:02:00|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|1
1649844130000|2022-04-13 10:02:10|84.54|84.46|84.59|84.46|84.59|84.46|84.54|84.46|297
1649844140000|2022-04-13 10:02:20|84.64|84.51|84.64|84.56|84.64|84.56|84.64|84.46|6
1649844160000|2022-04-13 10:02:40||84.51||84.56||84.56||84.51|3
1649844170000|2022-04-13 10:02:50|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|7
1649844190000|2022-04-13 10:03:10|84.64|84.56|84.64|84.56|84.64|84.61|84.64|84.56|68
1649844200000|2022-04-13 10:03:20|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|24
1649844210000|2022-04-13 10:03:30||84.56||84.61||84.61||84.56|45
1649844250000|2022-04-13 10:04:10|84.74||84.74||84.74||84.74||61
1649844260000|2022-04-13 10:04:20||84.66||84.66||84.66||84.66|29
1649844270000|2022-04-13 10:04:30||84.61||84.61||84.61||84.61|24
1649844280000|2022-04-13 10:04:40|84.69||84.69||84.69||84.69||0
1649844300000|2022-04-13 10:05:00||84.56||84.56||84.56||84.56|41
1649844320000|2022-04-13 10:05:20|84.64|84.61|84.69|84.61|84.69|84.61|84.64|84.61|15
1649844340000|2022-04-13 10:05:40|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|9
1649844350000|2022-04-13 10:05:50|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.56|366
1649844360000|2022-04-13 10:06:00|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|21
1649844370000|2022-04-13 10:06:10|||||||||42
1649844380000|2022-04-13 10:06:20|||||||||10
1649844400000|2022-04-13 10:06:40|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|31
1649844410000|2022-04-13 10:06:50||84.56||84.61||84.61||84.56|20
1649844420000|2022-04-13 10:07:00|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|79
1649844430000|2022-04-13 10:07:10|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|24
1649844440000|2022-04-13 10:07:20|84.64|84.56|84.69|84.56|84.69|84.56|84.64|84.56|10
1649844450000|2022-04-13 10:07:30|84.64|84.61|84.69|84.61|84.69|84.61|84.64|84.61|0
1649844480000|2022-04-13 10:08:00||84.56||84.56||84.56||84.56|23
1649844490000|2022-04-13 10:08:10||84.61||84.61||84.61||84.56|9
1649844500000|2022-04-13 10:08:20||84.56||84.56||84.56||84.56|10
1649844510000|2022-04-13 10:08:30|84.64||84.64||84.64||84.64||0
1649844530000|2022-04-13 10:08:50|84.59|84.51|84.54|84.46|84.59|84.51|84.54|84.46|300
1649844540000|2022-04-13 10:09:00|||||||||460
1649844550000|2022-04-13 10:09:10|||||||||1
1649844560000|2022-04-13 10:09:20|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|33
1649844570000|2022-04-13 10:09:30|||||||||40
1649844590000|2022-04-13 10:09:50|84.44|84.36|84.44|84.36|84.49|84.36|84.44|84.36|213
1649844600000|2022-04-13 10:10:00|84.49|84.41|84.49|84.36|84.49|84.41|84.49|84.36|169
1649844610000|2022-04-13 10:10:10||84.41||84.41||84.41||84.41|5
1649844640000|2022-04-13 10:10:40|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|63
1649844650000|2022-04-13 10:10:50|84.59||84.59||84.59||84.59||0
1649844660000|2022-04-13 10:11:00|84.54|84.41|84.49|84.41|84.54|84.41|84.49|84.41|18
1649844670000|2022-04-13 10:11:10|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|27
1649844690000|2022-04-13 10:11:30|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|18
1649844710000|2022-04-13 10:11:50|||||||||26
1649844730000|2022-04-13 10:12:10|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|6
1649844750000|2022-04-13 10:12:30|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|8
1649844780000|2022-04-13 10:13:00|84.54||84.54||84.54||84.54||4
1649844790000|2022-04-13 10:13:10||84.46||84.46||84.46||84.46|1
1649844800000|2022-04-13 10:13:20|84.49|84.41|84.54|84.46|84.54|84.46|84.49|84.41|2
1649844850000|2022-04-13 10:14:10|||||||||48
1649844950000|2022-04-13 10:15:50|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|33
1649844980000|2022-04-13 10:16:20||84.46||84.46||84.46||84.46|5
1649845000000|2022-04-13 10:16:40||84.51||84.51||84.51||84.51|0
1649845010000|2022-04-13 10:16:50|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|0
1649845020000|2022-04-13 10:17:00|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|21
1649845030000|2022-04-13 10:17:10|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|35
1649845040000|2022-04-13 10:17:20|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|9
1649845060000|2022-04-13 10:17:40|84.54||84.54||84.54||84.54||0
1649845070000|2022-04-13 10:17:50||84.46||84.46||84.46||84.46|0
1649845080000|2022-04-13 10:18:00|||||||||3
1649845100000|2022-04-13 10:18:20|||||||||11
1649845110000|2022-04-13 10:18:30|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|26
1649845140000|2022-04-13 10:19:00|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.31|33
1649845150000|2022-04-13 10:19:10|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|31
1649845160000|2022-04-13 10:19:20|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|2
1649845200000|2022-04-13 10:20:00|||||||||4
1649845230000|2022-04-13 10:20:30|||||||||152
1649845260000|2022-04-13 10:21:00|84.49||84.44||84.49||84.44||0
1649845270000|2022-04-13 10:21:10|84.49||84.49||84.49||84.49||28
1649845280000|2022-04-13 10:21:20||84.41||84.41||84.41||84.41|0
1649845300000|2022-04-13 10:21:40||84.36||84.36||84.36||84.36|3
1649845320000|2022-04-13 10:22:00|84.44||84.44||84.44||84.44||61
1649845360000|2022-04-13 10:22:40|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|210
1649845370000|2022-04-13 10:22:50|||||||||91
1649845380000|2022-04-13 10:23:00||84.26||84.31||84.31||84.26|275
1649845450000|2022-04-13 10:24:10|||||||||11
1649845470000|2022-04-13 10:24:30|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|30
1649845500000|2022-04-13 10:25:00|||||||||10
1649845510000|2022-04-13 10:25:10|||||||||11
1649845620000|2022-04-13 10:27:00|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|191
1649845640000|2022-04-13 10:27:20|||||||||1
1649845660000|2022-04-13 10:27:40|||||||||12
1649845670000|2022-04-13 10:27:50|||||||||4
1649845700000|2022-04-13 10:28:20|||||||||10
1649845740000|2022-04-13 10:29:00|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|189
1649845790000|2022-04-13 10:29:50||84.31||84.36||84.36||84.31|180
1649845800000|2022-04-13 10:30:00|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|152
1649845820000|2022-04-13 10:30:20|||||||||13
1649845840000|2022-04-13 10:30:40|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|14
1649845860000|2022-04-13 10:31:00|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|10
1649845870000|2022-04-13 10:31:10||84.36||84.36||84.36||84.36|2
1649845880000|2022-04-13 10:31:20||84.41||84.41||84.41||84.41|0
1649845900000|2022-04-13 10:31:40|||||||||3
1649845970000|2022-04-13 10:32:50|||||||||11
1649845980000|2022-04-13 10:33:00|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|20
1649846000000|2022-04-13 10:33:20|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|27
1649846040000|2022-04-13 10:34:00|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|2
1649846050000|2022-04-13 10:34:10|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|1
1649846060000|2022-04-13 10:34:20||84.46||84.46||84.46||84.46|2
1649846070000|2022-04-13 10:34:30||84.51||84.51||84.51||84.51|0
1649846110000|2022-04-13 10:35:10||84.46||84.51||84.51||84.46|15
1649846130000|2022-04-13 10:35:30||84.46||84.46||84.46||84.46|10
1649846140000|2022-04-13 10:35:40||84.51||84.51||84.51||84.51|19
1649846160000|2022-04-13 10:36:00||84.46||84.46||84.46||84.46|16
1649846170000|2022-04-13 10:36:10|84.54||84.54||84.54||84.54||0
1649846190000|2022-04-13 10:36:30|||||||||76
1649846200000|2022-04-13 10:36:40|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|46
1649846210000|2022-04-13 10:36:50|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|83
1649846230000|2022-04-13 10:37:10|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|46
1649846240000|2022-04-13 10:37:20|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|462
1649846250000|2022-04-13 10:37:30|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|145
1649846280000|2022-04-13 10:38:00|||||||||4
1649846290000|2022-04-13 10:38:10||84.46||84.51||84.51||84.46|18
1649846320000|2022-04-13 10:38:40|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|30
1649846330000|2022-04-13 10:38:50|||||||||58
1649846340000|2022-04-13 10:39:00|||||||||1
1649846360000|2022-04-13 10:39:20|||||||||7
1649846370000|2022-04-13 10:39:30|84.59||84.59||84.59||84.59||58
1649846380000|2022-04-13 10:39:40|84.54||84.59||84.59||84.54||0
1649846390000|2022-04-13 10:39:50||84.51||84.51||84.51||84.46|21
1649846400000|2022-04-13 10:40:00|||||||||10
1649846430000|2022-04-13 10:40:30|||||||||15
1649846440000|2022-04-13 10:40:40|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|21
1649846460000|2022-04-13 10:41:00|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|15
1649846510000|2022-04-13 10:41:50|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|20
1649846540000|2022-04-13 10:42:20|84.59||84.59||84.59||84.59||18
1649846560000|2022-04-13 10:42:40||84.51||84.46||84.51||84.46|2
1649846570000|2022-04-13 10:42:50|84.54|84.51|84.59|84.51|84.59|84.51|84.54|84.51|0
1649846580000|2022-04-13 10:43:00||84.46||84.46||84.46||84.46|5
1649846590000|2022-04-13 10:43:10||84.51||84.51||84.51||84.51|0
1649846650000|2022-04-13 10:44:10|||||||||12
1649846660000|2022-04-13 10:44:20|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|157
1649846670000|2022-04-13 10:44:30|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|52
1649846720000|2022-04-13 10:45:20|||||||||5
1649846730000|2022-04-13 10:45:30|||||||||12
1649846740000|2022-04-13 10:45:40|||||||||10
1649846760000|2022-04-13 10:46:00|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|81
1649846770000|2022-04-13 10:46:10||84.41||84.46||84.46||84.41|21
1649846810000|2022-04-13 10:46:50|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|29
1649846840000|2022-04-13 10:47:20|84.54||84.54||84.54||84.54||5
1649846850000|2022-04-13 10:47:30|84.49||84.49||84.49||84.49||0
1649846860000|2022-04-13 10:47:40|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|25
1649846880000|2022-04-13 10:48:00|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|30
1649846890000|2022-04-13 10:48:10|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|25
1649846900000|2022-04-13 10:48:20|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|1150
1649846910000|2022-04-13 10:48:30||84.36||84.36||84.36||84.36|2
1649846920000|2022-04-13 10:48:40|84.44||84.49||84.49||84.44||160
1649846930000|2022-04-13 10:48:50||84.41||84.41||84.41||84.41|0
1649846950000|2022-04-13 10:49:10|||||||||3
1649846990000|2022-04-13 10:49:50|84.39|84.26|84.39|84.31|84.39|84.31|84.34|84.26|411
1649847000000|2022-04-13 10:50:00|84.44|84.36|84.44|84.36|84.44|84.36|84.39|84.31|83
1649847010000|2022-04-13 10:50:10|||||||||21
1649847020000|2022-04-13 10:50:20|||||||||21
1649847030000|2022-04-13 10:50:30|84.39|84.26|84.39|84.31|84.39|84.31|84.34|84.26|381
1649847040000|2022-04-13 10:50:40|84.44||84.44||84.44||84.44||2
1649847050000|2022-04-13 10:50:50||84.36||84.36||84.36||84.36|5
1649847060000|2022-04-13 10:51:00||84.31||84.31||84.31||84.31|12
1649847070000|2022-04-13 10:51:10||84.36||84.36||84.36||84.36|0
1649847080000|2022-04-13 10:51:20||84.31||84.36||84.36||84.31|2
1649847090000|2022-04-13 10:51:30|||||||||1
1649847100000|2022-04-13 10:51:40|||||||||4
1649847110000|2022-04-13 10:51:50|84.49||84.49||84.49||84.49||21
1649847120000|2022-04-13 10:52:00|84.44|84.41|84.49|84.36|84.49|84.41|84.44|84.36|6
1649847130000|2022-04-13 10:52:10||84.41||84.41||84.41||84.41|0
1649847140000|2022-04-13 10:52:20|84.54|84.46|84.54|84.41|84.54|84.46|84.54|84.41|57
1649847150000|2022-04-13 10:52:30||84.46||84.46||84.46||84.46|0
1649847160000|2022-04-13 10:52:40|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|153
1649847170000|2022-04-13 10:52:50|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|2
1649847190000|2022-04-13 10:53:10|84.49|84.41|84.54|84.41|84.54|84.41|84.49|84.41|5
1649847200000|2022-04-13 10:53:20||84.46||84.46||84.46||84.46|0
1649847230000|2022-04-13 10:53:50||84.41||84.41||84.41||84.41|2
1649847240000|2022-04-13 10:54:00|84.49||84.54||84.54||84.49||5
1649847250000|2022-04-13 10:54:10||84.46||84.46||84.46||84.46|0
1649847270000|2022-04-13 10:54:30|||||||||254
1649847290000|2022-04-13 10:54:50|84.59||84.54||84.59||84.54||460
1649847320000|2022-04-13 10:55:20|84.59||84.59||84.59||84.54||8
1649847330000|2022-04-13 10:55:30|84.54||84.54||84.54||84.54||0
1649847340000|2022-04-13 10:55:40|84.59||84.54||84.59||84.54||0
1649847380000|2022-04-13 10:56:20|84.59||84.59||84.59||84.54||6
1649847390000|2022-04-13 10:56:30|84.54||84.54||84.59||84.54||0
1649847400000|2022-04-13 10:56:40|84.59||84.54||84.59||84.54||0
1649847410000|2022-04-13 10:56:50|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|401
1649847470000|2022-04-13 10:57:50|84.64||84.64||84.64||84.64||16
1649847480000|2022-04-13 10:58:00|84.59||84.59||84.59||84.59||810
1649847510000|2022-04-13 10:58:30|84.64|84.56|84.64|84.51|84.64|84.56|84.64|84.51|3
1649847520000|2022-04-13 10:58:40||84.56||84.51||84.56||84.51|5
1649847530000|2022-04-13 10:58:50|84.59||84.59||84.59||84.59||0
1649847570000|2022-04-13 10:59:30|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|194
1649847590000|2022-04-13 10:59:50|||||||||12
1649847620000|2022-04-13 11:00:20|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|35
1649847630000|2022-04-13 11:00:30|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|12
1649847670000|2022-04-13 11:01:10|||||||||339
1649847740000|2022-04-13 11:02:20|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|7
1649847750000|2022-04-13 11:02:30|84.74||84.69||84.74||84.69||27
1649847760000|2022-04-13 11:02:40|||||||||206
1649847800000|2022-04-13 11:03:20|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|55
1649847820000|2022-04-13 11:03:40||84.61||84.61||84.61||84.61|40
1649847830000|2022-04-13 11:03:50||84.66||84.66||84.66||84.66|20
1649847840000|2022-04-13 11:04:00|||||||||333
1649847870000|2022-04-13 11:04:30|||||||||3150
1649847900000|2022-04-13 11:05:00|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|153
1649847930000|2022-04-13 11:05:30|||||||||22
1649847940000|2022-04-13 11:05:40|84.84||84.79||84.84||84.79||270
1649847960000|2022-04-13 11:06:00|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|169
1649847970000|2022-04-13 11:06:10|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|127
1649848010000|2022-04-13 11:06:50|84.84|84.76|84.84|84.71|84.84|84.76|84.84|84.71|192
1649848040000|2022-04-13 11:07:20||84.76||84.76||84.76||84.76|0
1649848050000|2022-04-13 11:07:30|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|22
1649848060000|2022-04-13 11:07:40|84.84||84.79||84.84||84.79||1
1649848070000|2022-04-13 11:07:50|84.84|84.76|84.84|84.71|84.84|84.76|84.79|84.71|26
1649848080000|2022-04-13 11:08:00|84.79||84.79||84.79||84.79||0
1649848100000|2022-04-13 11:08:20|||||||||1
1649848110000|2022-04-13 11:08:30|84.84|84.76|84.84|84.71|84.84|84.76|84.84|84.71|13
1649848120000|2022-04-13 11:08:40|84.79||84.79||84.79||84.79||0
1649848130000|2022-04-13 11:08:50|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|15
1649848140000|2022-04-13 11:09:00||84.71||84.71||84.71||84.71|4
1649848160000|2022-04-13 11:09:20|84.79||84.79||84.79||84.79||0
1649848180000|2022-04-13 11:09:40|84.84||84.84||84.84||84.79||2
1649848190000|2022-04-13 11:09:50||84.76||84.76||84.76||84.76|1
1649848220000|2022-04-13 11:10:20||84.71||84.76||84.76||84.71|35
1649848230000|2022-04-13 11:10:30|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|46
1649848250000|2022-04-13 11:10:50|||||||||1
1649848310000|2022-04-13 11:11:50|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|79
1649848340000|2022-04-13 11:12:20|||||||||1
1649848490000|2022-04-13 11:14:50|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|217
1649848510000|2022-04-13 11:15:10|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|95
1649848520000|2022-04-13 11:15:20|||||||||500
1649848560000|2022-04-13 11:16:00|||||||||11
1649848570000|2022-04-13 11:16:10|84.89||84.84||84.89||84.84||45
1649848600000|2022-04-13 11:16:40|84.89||84.84||84.89||84.84||0
1649848610000|2022-04-13 11:16:50|||||||||1
1649848630000|2022-04-13 11:17:10|84.89|84.81|84.84|84.76|84.89|84.81|84.84|84.76|10
1649848650000|2022-04-13 11:17:30|||||||||558
1649848700000|2022-04-13 11:18:20|||||||||40
1649848720000|2022-04-13 11:18:40|||||||||171
1649848830000|2022-04-13 11:20:30|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|196
1649848850000|2022-04-13 11:20:50|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|71
1649848860000|2022-04-13 11:21:00||84.71||84.76||84.76||84.71|11
1649848870000|2022-04-13 11:21:10||84.71||84.71||84.71||84.71|37
1649848910000|2022-04-13 11:21:50|84.79||84.79||84.79||84.79||1
1649848920000|2022-04-13 11:22:00|||||||||393
1649848940000|2022-04-13 11:22:20|84.74|84.66|84.79|84.66|84.79|84.66|84.74|84.66|44
1649848950000|2022-04-13 11:22:30|84.74||84.79||84.79||84.74||0
1649848960000|2022-04-13 11:22:40||84.71||84.71||84.71||84.71|5
1649848980000|2022-04-13 11:23:00|84.74|84.66|84.79|84.71|84.79|84.71|84.74|84.66|21
1649849010000|2022-04-13 11:23:30|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|67
1649849030000|2022-04-13 11:23:50|||||||||4
1649849040000|2022-04-13 11:24:00||84.61||84.66||84.66||84.61|41
1649849060000|2022-04-13 11:24:20|||||||||6
1649849070000|2022-04-13 11:24:30||84.61||84.61||84.61||84.61|32
1649849080000|2022-04-13 11:24:40|84.69||84.69||84.69||84.69||0
1649849110000|2022-04-13 11:25:10|||||||||261
1649849200000|2022-04-13 11:26:40|||||||||96
1649849230000|2022-04-13 11:27:10|||||||||15
1649849240000|2022-04-13 11:27:20|||||||||11
1649849250000|2022-04-13 11:27:30|||||||||7
1649849260000|2022-04-13 11:27:40|84.74||84.74||84.74||84.74||108
1649849270000|2022-04-13 11:27:50|84.69||84.69||84.69||84.69||10
1649849280000|2022-04-13 11:28:00|84.74|84.66|84.74|84.66|84.74|84.66|84.69|84.66|14
1649849290000|2022-04-13 11:28:10||84.61||84.66||84.66||84.61|10
1649849320000|2022-04-13 11:28:40|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|178
1649849340000|2022-04-13 11:29:00|84.84|84.76|84.79|84.71|84.84|84.76|84.79|84.71|15
1649849360000|2022-04-13 11:29:20|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|256
1649849390000|2022-04-13 11:29:50|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|106
1649849400000|2022-04-13 11:30:00|||||||||4
1649849410000|2022-04-13 11:30:10|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|58
1649849420000|2022-04-13 11:30:20|84.79||84.79||84.79||84.79||24
1649849450000|2022-04-13 11:30:50|84.74||84.74||84.74||84.74||10
1649849460000|2022-04-13 11:31:00|84.79|84.71|84.79|84.66|84.79|84.71|84.79|84.66|49
1649849470000|2022-04-13 11:31:10|84.74||84.74||84.74||84.74||0
1649849480000|2022-04-13 11:31:20|84.79||84.74||84.79||84.74||0
1649849490000|2022-04-13 11:31:30|84.79||84.79||84.79||84.79||12
1649849520000|2022-04-13 11:32:00||84.71||84.66||84.71||84.66|14
1649849570000|2022-04-13 11:32:50|84.74|84.61|84.74|84.61|84.74|84.61|84.74|84.61|7
1649849580000|2022-04-13 11:33:00|84.69||84.69||84.69||84.69||18
1649849590000|2022-04-13 11:33:10|84.74||84.74||84.74||84.74||1
1649849600000|2022-04-13 11:33:20|84.69||84.69||84.69||84.69||0
1649849620000|2022-04-13 11:33:40|||||||||3
1649849640000|2022-04-13 11:34:00|84.74||84.74||84.74||84.74||8
1649849650000|2022-04-13 11:34:10||84.66||84.66||84.66||84.66|0
1649849700000|2022-04-13 11:35:00|84.79||84.79||84.79||84.79||18
1649849720000|2022-04-13 11:35:20||84.71||84.71||84.71||84.71|0
1649849790000|2022-04-13 11:36:30|84.84||84.84||84.84||84.84||25
1649849800000|2022-04-13 11:36:40||84.76||84.76||84.76||84.71|14
1649849830000|2022-04-13 11:37:10||84.71||84.71||84.71||84.71|20
1649849860000|2022-04-13 11:37:40||84.76||84.76||84.76||84.76|0
1649849870000|2022-04-13 11:37:50|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|21
1649849950000|2022-04-13 11:39:10|84.94|84.86|84.89|84.81|84.94|84.86|84.89|84.81|41
1649849960000|2022-04-13 11:39:20|84.94||84.94||84.94||84.94||6
1649849970000|2022-04-13 11:39:30|84.89||84.89||84.89||84.89||0
1649850000000|2022-04-13 11:40:00|84.84|84.76|84.84|84.76|84.89|84.76|84.84|84.76|214
1649850050000|2022-04-13 11:40:50|84.89|84.81|84.84|84.76|84.89|84.81|84.84|84.76|25
1649850090000|2022-04-13 11:41:30|||||||||54
1649850270000|2022-04-13 11:44:30|||||||||12
1649850300000|2022-04-13 11:45:00|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|33
1649850320000|2022-04-13 11:45:20|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|115
1649850340000|2022-04-13 11:45:40|84.99||84.94||84.99||84.94||35
1649850380000|2022-04-13 11:46:20|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|159
1649850400000|2022-04-13 11:46:40|||||||||251
1649850420000|2022-04-13 11:47:00|||||||||1
1649850450000|2022-04-13 11:47:30|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|284
1649850460000|2022-04-13 11:47:40|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|79
1649850470000|2022-04-13 11:47:50|||||||||19
1649850480000|2022-04-13 11:48:00|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|13
1649850490000|2022-04-13 11:48:10|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|15
1649850500000|2022-04-13 11:48:20|84.84|84.76|84.84|84.76|84.89|84.76|84.84|84.76|4
1649850510000|2022-04-13 11:48:30|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|2
1649850530000|2022-04-13 11:48:50|||||||||3
1649850540000|2022-04-13 11:49:00|84.84|84.76|84.89|84.76|84.89|84.81|84.84|84.76|13
1649850550000|2022-04-13 11:49:10|||||||||80
1649850570000|2022-04-13 11:49:30||84.81||84.81||84.81||84.81|0
1649850590000|2022-04-13 11:49:50||84.76||84.76||84.76||84.76|3
1649850600000|2022-04-13 11:50:00||84.81||84.76||84.81||84.76|9
1649850610000|2022-04-13 11:50:10|84.84||84.89||84.89||84.84||1
1649850620000|2022-04-13 11:50:20||84.81||84.81||84.81||84.81|0
1649850640000|2022-04-13 11:50:40|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|9
1649850670000|2022-04-13 11:51:10|||||||||63
1649850710000|2022-04-13 11:51:50|84.79|84.71|84.84|84.76|84.84|84.76|84.79|84.71|190
1649850720000|2022-04-13 11:52:00|||||||||8
1649850740000|2022-04-13 11:52:20|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|131
1649850800000|2022-04-13 11:53:20|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|138
1649850810000|2022-04-13 11:53:30|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|28
1649850890000|2022-04-13 11:54:50|||||||||7
1649850910000|2022-04-13 11:55:10|||||||||167
1649850970000|2022-04-13 11:56:10|84.74|84.66|84.79|84.66|84.79|84.66|84.74|84.66|74
1649850980000|2022-04-13 11:56:20||84.71||84.71||84.71||84.71|0
1649851010000|2022-04-13 11:56:50|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.71|83
1649851020000|2022-04-13 11:57:00|||||||||8
1649851040000|2022-04-13 11:57:20|84.79|84.71|84.84|84.76|84.84|84.76|84.79|84.71|23
1649851050000|2022-04-13 11:57:30|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|152
1649851060000|2022-04-13 11:57:40|||||||||283
1649851080000|2022-04-13 11:58:00|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|92
1649851090000|2022-04-13 11:58:10|84.79||84.79||84.79||84.79||137
1649851100000|2022-04-13 11:58:20|84.74||84.74||84.74||84.74||0
1649851160000|2022-04-13 11:59:20|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|64
1649851180000|2022-04-13 11:59:40||84.66||84.66||84.66||84.66|8
1649851190000|2022-04-13 11:59:50|84.74||84.74||84.74||84.74||5
1649851200000|2022-04-13 12:00:00|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|47
1649851220000|2022-04-13 12:00:20|84.74|84.66|84.79|84.66|84.79|84.66|84.74|84.66|19
1649851230000|2022-04-13 12:00:30||84.71||84.71||84.71||84.71|0
1649851250000|2022-04-13 12:00:50|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|42
1649851260000|2022-04-13 12:01:00|||||||||240
1649851270000|2022-04-13 12:01:10|||||||||158
1649851310000|2022-04-13 12:01:50|||||||||4
1649851330000|2022-04-13 12:02:10|84.79||84.79||84.79||84.74||70
1649851340000|2022-04-13 12:02:20||84.71||84.71||84.71||84.71|5
1649851400000|2022-04-13 12:03:20||84.66||84.66||84.66||84.66|19
1649851410000|2022-04-13 12:03:30|84.74||84.74||84.74||84.74||0
1649851460000|2022-04-13 12:04:20|||||||||10
1649851490000|2022-04-13 12:04:50|||||||||212
1649851500000|2022-04-13 12:05:00|84.69|84.61|84.74|84.61|84.74|84.61|84.69|84.61|193
1649851510000|2022-04-13 12:05:10|84.69||84.69||84.69||84.69||0
1649851530000|2022-04-13 12:05:30|||||||||426
1649851550000|2022-04-13 12:05:50|84.74||84.74||84.74||84.74||1
1649851560000|2022-04-13 12:06:00||84.66||84.61||84.66||84.61|44
1649851580000|2022-04-13 12:06:20|84.69||84.69||84.69||84.69||0
1649851620000|2022-04-13 12:07:00|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.61|16
1649851650000|2022-04-13 12:07:30|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|3
1649851660000|2022-04-13 12:07:40|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|11
1649851670000|2022-04-13 12:07:50|84.69|84.61|84.74|84.61|84.74|84.61|84.69|84.61|3
1649851680000|2022-04-13 12:08:00||84.66||84.61||84.66||84.61|12
1649851690000|2022-04-13 12:08:10|84.69||84.69||84.69||84.69||33
1649851740000|2022-04-13 12:09:00|||||||||77
1649851750000|2022-04-13 12:09:10||84.56||84.56||84.56||84.56|152
1649851760000|2022-04-13 12:09:20|84.64|84.51|84.59|84.51|84.64|84.51|84.59|84.51|60
1649851830000|2022-04-13 12:10:30|||||||||17
1649851840000|2022-04-13 12:10:40|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|1
1649851870000|2022-04-13 12:11:10|||||||||251
1649851880000|2022-04-13 12:11:20|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|10
1649851890000|2022-04-13 12:11:30|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|100
1649851900000|2022-04-13 12:11:40||84.41||84.41||84.41||84.41|9
1649851920000|2022-04-13 12:12:00|84.49|84.46|84.54|84.41|84.54|84.46|84.49|84.41|21
1649851930000|2022-04-13 12:12:10||84.46||84.46||84.46||84.46|0
1649851940000|2022-04-13 12:12:20|||||||||100
1649851980000|2022-04-13 12:13:00|84.59|84.51|84.59|84.51|84.59|84.51|84.54|84.46|60
1649852000000|2022-04-13 12:13:20|84.64||84.64||84.64||84.64||35
1649852020000|2022-04-13 12:13:40|84.59||84.59||84.59||84.59||50
1649852050000|2022-04-13 12:14:10|||||||||6
1649852100000|2022-04-13 12:15:00|84.54|84.46|84.49|84.41|84.59|84.51|84.49|84.41|475
1649852130000|2022-04-13 12:15:30|||||||||52
1649852160000|2022-04-13 12:16:00|||||||||649
1649852230000|2022-04-13 12:17:10|||||||||770
1649852240000|2022-04-13 12:17:20|84.54||84.54||84.54||84.54||200
1649852250000|2022-04-13 12:17:30|84.49||84.49||84.49||84.49||0
1649852260000|2022-04-13 12:17:40|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.41|84
1649852290000|2022-04-13 12:18:10||84.41||84.46||84.46||84.41|104
1649852310000|2022-04-13 12:18:30|84.59||84.54||84.59||84.54||15
1649852320000|2022-04-13 12:18:40|||||||||400
1649852330000|2022-04-13 12:18:50||84.41||84.46||84.46||84.41|7
1649852360000|2022-04-13 12:19:20|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|150
1649852370000|2022-04-13 12:19:30|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|118
1649852380000|2022-04-13 12:19:40|84.59|84.51|84.59|84.46|84.59|84.51|84.59|84.46|11
1649852400000|2022-04-13 12:20:00||84.51||84.51||84.51||84.51|0
1649852410000|2022-04-13 12:20:10|84.64|84.56|84.64|84.51|84.64|84.56|84.64|84.51|156
1649852420000|2022-04-13 12:20:20||84.56||84.56||84.56||84.51|19
1649852430000|2022-04-13 12:20:30|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|3
1649852440000|2022-04-13 12:20:40|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|0
1649852450000|2022-04-13 12:20:50|||||||||197
1649852460000|2022-04-13 12:21:00|||||||||1
1649852470000|2022-04-13 12:21:10|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|21
1649852480000|2022-04-13 12:21:20|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|24
1649852490000|2022-04-13 12:21:30|84.74|84.66|84.74|84.61|84.74|84.66|84.69|84.61|527
1649852500000|2022-04-13 12:21:40|84.69||84.69||84.69||84.69||0
1649852510000|2022-04-13 12:21:50|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|13
1649852520000|2022-04-13 12:22:00|84.69||84.69||84.69||84.69||5
1649852530000|2022-04-13 12:22:10|84.64||84.64||84.64||84.64||0
1649852540000|2022-04-13 12:22:20||84.51||84.51||84.56||84.51|15
1649852550000|2022-04-13 12:22:30|84.69|84.56|84.64|84.56|84.69|84.56|84.64|84.56|7
1649852560000|2022-04-13 12:22:40|84.69||84.64||84.69||84.64||0
1649852570000|2022-04-13 12:22:50|84.69||84.64||84.69||84.64||0
1649852580000|2022-04-13 12:23:00|||||||||14
1649852600000|2022-04-13 12:23:20|84.59|84.51|84.64|84.51|84.64|84.51|84.59|84.51|50
1649852610000|2022-04-13 12:23:30|84.59||84.64||84.64||84.59||0
1649852620000|2022-04-13 12:23:40||84.56||84.51||84.56||84.51|2
1649852630000|2022-04-13 12:23:50|84.59||84.59||84.64||84.59||0
1649852650000|2022-04-13 12:24:10|84.64||84.59||84.64||84.59||11
1649852660000|2022-04-13 12:24:20|84.64||84.64||84.64||84.64||26
1649852670000|2022-04-13 12:24:30|84.59|84.56|84.64|84.51|84.64|84.56|84.59|84.51|2
1649852690000|2022-04-13 12:24:50||84.56||84.56||84.56||84.56|0
1649852700000|2022-04-13 12:25:00||84.51||84.51||84.51||84.51|11
1649852710000|2022-04-13 12:25:10||84.56||84.56||84.56||84.56|0
1649852720000|2022-04-13 12:25:20|||||||||2
1649852730000|2022-04-13 12:25:30||84.51||84.51||84.51||84.51|3
1649852740000|2022-04-13 12:25:40|84.59||84.59||84.59||84.59||0
1649852760000|2022-04-13 12:26:00|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|72
1649852770000|2022-04-13 12:26:10|84.69||84.69||84.69||84.64||18
1649852780000|2022-04-13 12:26:20|84.64||84.64||84.69||84.64||0
1649852790000|2022-04-13 12:26:30|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|12
1649852810000|2022-04-13 12:26:50|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|50
1649852820000|2022-04-13 12:27:00|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|6
1649852830000|2022-04-13 12:27:10||84.56||84.56||84.56||84.56|108
1649852850000|2022-04-13 12:27:30|84.64|84.61|84.64|84.56|84.69|84.61|84.64|84.56|64
1649852860000|2022-04-13 12:27:40||84.51||84.51||84.51||84.51|124
1649852870000|2022-04-13 12:27:50|84.59||84.64||84.64||84.59||36
1649852880000|2022-04-13 12:28:00|||||||||5
1649852920000|2022-04-13 12:28:40||84.56||84.56||84.56||84.56|0
1649852940000|2022-04-13 12:29:00||84.51||84.51||84.51||84.51|10
1649852950000|2022-04-13 12:29:10|84.59||84.59||84.59||84.59||6
1649852960000|2022-04-13 12:29:20||84.46||84.46||84.51||84.46|6
1649852970000|2022-04-13 12:29:30|||||||||41
1649852980000|2022-04-13 12:29:40|84.54||84.59||84.59||84.54||0
1649853000000|2022-04-13 12:30:00|84.54|84.41|84.59|84.46|84.59|84.46|84.49|84.41|138
1649853010000|2022-04-13 12:30:10|84.54|84.51|84.59|84.46|84.59|84.51|84.54|84.46|122
1649853020000|2022-04-13 12:30:20||84.51||84.51||84.51||84.51|0
1649853030000|2022-04-13 12:30:30|||||||||50
1649853050000|2022-04-13 12:30:50||84.46||84.46||84.46||84.46|59
1649853060000|2022-04-13 12:31:00|84.54|84.51|84.59|84.46|84.59|84.51|84.54|84.46|13
1649853070000|2022-04-13 12:31:10|84.54||84.54||84.59||84.54||0
1649853090000|2022-04-13 12:31:30||84.41||84.41||84.41||84.41|262
1649853100000|2022-04-13 12:31:40||84.46||84.46||84.46||84.46|0
1649853110000|2022-04-13 12:31:50|84.49|84.41|84.49|84.41|84.49|84.46|84.49|84.41|25
1649853120000|2022-04-13 12:32:00||84.36||84.41||84.41||84.36|36
1649853130000|2022-04-13 12:32:10|84.54|84.46|84.54|84.46|84.54|84.46|84.49|84.41|154
1649853150000|2022-04-13 12:32:30|84.49|84.41|84.49|84.41|84.54|84.41|84.49|84.41|3
1649853160000|2022-04-13 12:32:40|84.54|84.46|84.49|84.41|84.54|84.46|84.49|84.41|19
1649853170000|2022-04-13 12:32:50|84.54|84.46|84.54|84.46|84.54|84.46|84.49|84.46|80
1649853180000|2022-04-13 12:33:00||84.41||84.46||84.46||84.41|129
1649853200000|2022-04-13 12:33:20|||||||||10
1649853210000|2022-04-13 12:33:30|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|30
1649853240000|2022-04-13 12:34:00|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|26
1649853250000|2022-04-13 12:34:10|||||||||94
1649853260000|2022-04-13 12:34:20|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|27
1649853270000|2022-04-13 12:34:30|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|137
1649853280000|2022-04-13 12:34:40|84.59||84.59||84.59||84.54||11
1649853290000|2022-04-13 12:34:50|84.54||84.59||84.59||84.54||0
1649853300000|2022-04-13 12:35:00|84.64|84.51|84.64|84.51|84.64|84.51|84.64|84.51|13
1649853310000|2022-04-13 12:35:10|84.59|84.46|84.59|84.46|84.59|84.51|84.59|84.46|16
1649853320000|2022-04-13 12:35:20|84.54||84.59||84.59||84.54||0
1649853330000|2022-04-13 12:35:30||84.51||84.51||84.51||84.51|0
1649853340000|2022-04-13 12:35:40||84.46||84.51||84.51||84.46|3
1649853390000|2022-04-13 12:36:30|84.54|84.46|84.54|84.46|84.59|84.51|84.54|84.46|10
1649853400000|2022-04-13 12:36:40|84.59||84.59||84.59||84.59||6
1649853410000|2022-04-13 12:36:50|84.54||84.54||84.54||84.54||0
1649853420000|2022-04-13 12:37:00|||||||||8
1649853430000|2022-04-13 12:37:10|84.59|84.51|84.54|84.46|84.59|84.51|84.54|84.46|184
1649853440000|2022-04-13 12:37:20|84.59|84.51|84.54|84.46|84.59|84.51|84.54|84.46|17
1649853460000|2022-04-13 12:37:40|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|76
1649853470000|2022-04-13 12:37:50|||||||||16
1649853490000|2022-04-13 12:38:10|84.54|84.46|84.59|84.46|84.59|84.46|84.54|84.46|111
1649853500000|2022-04-13 12:38:20|84.54||84.59||84.59||84.54||0
1649853510000|2022-04-13 12:38:30|84.54|84.41|84.54|84.41|84.54|84.41|84.54|84.41|2
1649853520000|2022-04-13 12:38:40||84.46||84.46||84.46||84.46|0
1649853570000|2022-04-13 12:39:30|84.49|84.41|84.54|84.46|84.54|84.46|84.49|84.41|154
1649853610000|2022-04-13 12:40:10|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|75
1649853630000|2022-04-13 12:40:30|||||||||1
1649853640000|2022-04-13 12:40:40|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|63
1649853710000|2022-04-13 12:41:50||84.41||84.46||84.46||84.41|168
1649853770000|2022-04-13 12:42:50|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|41
1649853780000|2022-04-13 12:43:00||84.46||84.46||84.46||84.46|9
1649853790000|2022-04-13 12:43:10|84.54|84.51|84.59|84.46|84.59|84.51|84.54|84.46|2
1649853800000|2022-04-13 12:43:20|84.54|84.51|84.59|84.51|84.59|84.51|84.54|84.51|0
1649853810000|2022-04-13 12:43:30|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|10
1649853830000|2022-04-13 12:43:50|84.59||84.54||84.59||84.54||0
1649853840000|2022-04-13 12:44:00|84.59||84.59||84.59||84.54||5
1649853850000|2022-04-13 12:44:10|84.54||84.54||84.54||84.54||0
1649853860000|2022-04-13 12:44:20||84.41||84.41||84.41||84.41|4
1649853870000|2022-04-13 12:44:30|84.49|84.36|84.49|84.36|84.49|84.36|84.49|84.36|1
1649853890000|2022-04-13 12:44:50|84.44||84.44||84.44||84.44||0
1649853900000|2022-04-13 12:45:00|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|5
1649853920000|2022-04-13 12:45:20|||||||||2
1649853940000|2022-04-13 12:45:40|84.54||84.54||84.54||84.54||4
1649853950000|2022-04-13 12:45:50|84.49||84.49||84.49||84.49||1
1649853960000|2022-04-13 12:46:00|||||||||336
1649854000000|2022-04-13 12:46:40|||||||||266
1649854010000|2022-04-13 12:46:50|||||||||153
1649854020000|2022-04-13 12:47:00|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|362
1649854030000|2022-04-13 12:47:10|84.59||84.54||84.59||84.54||101
1649854050000|2022-04-13 12:47:30|||||||||25
1649854060000|2022-04-13 12:47:40|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|110
1649854080000|2022-04-13 12:48:00|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|15
1649854090000|2022-04-13 12:48:10|84.49||84.49||84.49||84.44||17
1649854100000|2022-04-13 12:48:20|84.44||84.44||84.44||84.44||0
1649854130000|2022-04-13 12:48:50|84.49||84.49||84.49||84.49||6
1649854140000|2022-04-13 12:49:00||84.41||84.41||84.41||84.41|4
1649854200000|2022-04-13 12:50:00|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|108
1649854210000|2022-04-13 12:50:10|84.49||84.49||84.49||84.49||6
1649854250000|2022-04-13 12:50:50||84.41||84.36||84.41||84.36|7
1649854260000|2022-04-13 12:51:00||84.41||84.41||84.41||84.41|0
1649854270000|2022-04-13 12:51:10|84.54||84.49||84.54||84.49||11
1649854280000|2022-04-13 12:51:20|84.54|84.46|84.59|84.46|84.59|84.51|84.54|84.46|745
1649854290000|2022-04-13 12:51:30|84.54||84.54||84.54||84.54||0
1649854320000|2022-04-13 12:52:00||84.41||84.41||84.41||84.41|32
1649854340000|2022-04-13 12:52:20||84.46||84.46||84.46||84.46|0
1649854350000|2022-04-13 12:52:30|84.59||84.54||84.59||84.54||26
1649854360000|2022-04-13 12:52:40|||||||||1
1649854370000|2022-04-13 12:52:50|||||||||1
1649854380000|2022-04-13 12:53:00|||||||||6
1649854440000|2022-04-13 12:54:00|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.46|23
1649854450000|2022-04-13 12:54:10|84.54|84.46|84.54|84.46|84.54|84.51|84.54|84.46|36
1649854470000|2022-04-13 12:54:30|84.59||84.59||84.59||84.59||28
1649854490000|2022-04-13 12:54:50|84.54||84.54||84.54||84.54||0
1649854500000|2022-04-13 12:55:00|||||||||7
1649854520000|2022-04-13 12:55:20||84.41||84.41||84.41||84.41|140
1649854530000|2022-04-13 12:55:30|84.49||84.54||84.54||84.49||0
1649854540000|2022-04-13 12:55:40|84.49|84.46|84.54|84.46|84.54|84.46|84.49|84.46|0
1649854570000|2022-04-13 12:56:10|84.59||84.54||84.59||84.54||6
1649854590000|2022-04-13 12:56:30|84.59|84.51|84.59|84.51|84.59|84.51|84.54|84.51|23
1649854660000|2022-04-13 12:57:40|84.54|84.46|84.54|84.41|84.54|84.46|84.54|84.41|120
1649854670000|2022-04-13 12:57:50||84.46||84.46||84.46||84.46|0
1649854690000|2022-04-13 12:58:10|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|17
1649854700000|2022-04-13 12:58:20|84.54||84.54||84.54||84.49||22
1649854710000|2022-04-13 12:58:30|84.49|84.46|84.54|84.46|84.54|84.46|84.49|84.46|0
1649854720000|2022-04-13 12:58:40||84.41||84.41||84.41||84.41|26
1649854730000|2022-04-13 12:58:50|84.49||84.49||84.49||84.49||0
1649854740000|2022-04-13 12:59:00|||||||||7
1649854780000|2022-04-13 12:59:40|84.54||84.54||84.54||84.54||1
1649854790000|2022-04-13 12:59:50|84.49||84.49||84.49||84.49||0
1649854800000|2022-04-13 13:00:00|||||||||6
1649854810000|2022-04-13 13:00:10|84.54||84.54||84.54||84.49||0
1649854820000|2022-04-13 13:00:20||84.46||84.46||84.46||84.46|0
1649854830000|2022-04-13 13:00:30||84.41||84.41||84.41||84.41|100
1649854840000|2022-04-13 13:00:40|84.49||84.49||84.49||84.49||0
1649854860000|2022-04-13 13:01:00|84.54||84.54||84.54||84.49||1
1649854870000|2022-04-13 13:01:10||84.46||84.46||84.46||84.46|0
1649854940000|2022-04-13 13:02:20|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|374
1649854980000|2022-04-13 13:03:00||84.46||84.51||84.51||84.46|34
1649854990000|2022-04-13 13:03:10||84.46||84.46||84.46||84.46|4
1649855000000|2022-04-13 13:03:20||84.51||84.51||84.51||84.51|0
1649855030000|2022-04-13 13:03:50|84.64||84.59||84.64||84.59||7
1649855040000|2022-04-13 13:04:00|84.64|84.56|84.64|84.51|84.64|84.56|84.64|84.51|16
1649855050000|2022-04-13 13:04:10||84.56||84.51||84.56||84.51|20
1649855090000|2022-04-13 13:04:50|84.59||84.64||84.64||84.59||1
1649855100000|2022-04-13 13:05:00|84.59|84.56|84.64|84.51|84.64|84.56|84.59|84.51|14
1649855120000|2022-04-13 13:05:20|84.59||84.59||84.59||84.59||0
1649855140000|2022-04-13 13:05:40|84.64||84.59||84.64||84.59||5
1649855160000|2022-04-13 13:06:00|84.64||84.59||84.64||84.59||130
1649855170000|2022-04-13 13:06:10|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|57
1649855210000|2022-04-13 13:06:50|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|382
1649855220000|2022-04-13 13:07:00|||||||||8
1649855250000|2022-04-13 13:07:30||84.46||84.46||84.46||84.46|108
1649855260000|2022-04-13 13:07:40|84.54||84.54||84.54||84.54||0
1649855280000|2022-04-13 13:08:00|84.59|84.51|84.54|84.46|84.59|84.51|84.54|84.46|53
1649855290000|2022-04-13 13:08:10|84.49|84.41|84.54|84.41|84.54|84.41|84.49|84.41|624
1649855300000|2022-04-13 13:08:20||84.46||84.41||84.46||84.41|3
1649855310000|2022-04-13 13:08:30|84.49||84.49||84.49||84.49||0
1649855330000|2022-04-13 13:08:50|84.54||84.54||84.54||84.54||257
1649855340000|2022-04-13 13:09:00||84.46||84.41||84.46||84.41|18
1649855350000|2022-04-13 13:09:10|84.49||84.49||84.49||84.49||0
1649855360000|2022-04-13 13:09:20|84.54||84.54||84.54||84.54||28
1649855370000|2022-04-13 13:09:30|84.49||84.54||84.54||84.49||0
1649855380000|2022-04-13 13:09:40|84.49||84.49||84.49||84.49||0
1649855400000|2022-04-13 13:10:00|||||||||2
1649855410000|2022-04-13 13:10:10|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|15
1649855420000|2022-04-13 13:10:20|84.49||84.49||84.49||84.49||57
1649855430000|2022-04-13 13:10:30|84.44||84.44||84.44||84.44||0
1649855440000|2022-04-13 13:10:40|84.49|84.41|84.49|84.36|84.49|84.41|84.49|84.36|68
1649855450000|2022-04-13 13:10:50|84.44||84.44||84.44||84.44||0
1649855490000|2022-04-13 13:11:30|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|96
1649855500000|2022-04-13 13:11:40|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|23
1649855520000|2022-04-13 13:12:00|84.49|84.41|84.54|84.41|84.54|84.41|84.49|84.41|115
1649855540000|2022-04-13 13:12:20|84.49||84.54||84.54||84.49||20
1649855550000|2022-04-13 13:12:30|84.49||84.49||84.49||84.49||0
1649855570000|2022-04-13 13:12:50|84.54||84.49||84.54||84.49||33
1649855610000|2022-04-13 13:13:30||84.36||84.36||84.36||84.36|15
1649855630000|2022-04-13 13:13:50|84.44||84.44||84.44||84.44||0
1649855650000|2022-04-13 13:14:10|||||||||15
1649855660000|2022-04-13 13:14:20|||||||||90
1649855700000|2022-04-13 13:15:00|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|198
1649855720000|2022-04-13 13:15:20|||||||||25
1649855740000|2022-04-13 13:15:40|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|153
1649855790000|2022-04-13 13:16:30|||||||||20
1649855860000|2022-04-13 13:17:40|||||||||2
1649855870000|2022-04-13 13:17:50|||||||||6
1649855880000|2022-04-13 13:18:00|84.39|84.31|84.44|84.36|84.44|84.36|84.39|84.31|77
1649855940000|2022-04-13 13:19:00|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|51
1649855960000|2022-04-13 13:19:20|||||||||7
1649856000000|2022-04-13 13:20:00|||||||||5
1649856010000|2022-04-13 13:20:10|84.54|84.46|84.49|84.41|84.54|84.46|84.49|84.41|21
1649856060000|2022-04-13 13:21:00|||||||||98
1649856070000|2022-04-13 13:21:10|||||||||6
1649856130000|2022-04-13 13:22:10|||||||||11
1649856140000|2022-04-13 13:22:20|||||||||2
1649856180000|2022-04-13 13:23:00|||||||||221
1649856190000|2022-04-13 13:23:10|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.31|498
1649856210000|2022-04-13 13:23:30|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|271
1649856220000|2022-04-13 13:23:40|||||||||27
1649856230000|2022-04-13 13:23:50||84.26||84.26||84.26||84.26|3
1649856240000|2022-04-13 13:24:00|84.34|84.31|84.34|84.26|84.34|84.31|84.34|84.26|547
1649856280000|2022-04-13 13:24:40|||||||||11
1649856330000|2022-04-13 13:25:30|84.29|84.21|84.29|84.21|84.34|84.21|84.29|84.21|97
1649856350000|2022-04-13 13:25:50|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|185
1649856370000|2022-04-13 13:26:10||84.21||84.21||84.21||84.21|200
1649856380000|2022-04-13 13:26:20|84.29||84.29||84.29||84.29||0
1649856410000|2022-04-13 13:26:50||84.16||84.16||84.21||84.16|89
1649856420000|2022-04-13 13:27:00|84.24||84.29||84.29||84.24||22
1649856430000|2022-04-13 13:27:10||84.21||84.21||84.21||84.21|0
1649856440000|2022-04-13 13:27:20||84.16||84.21||84.21||84.16|13
1649856450000|2022-04-13 13:27:30||84.16||84.21||84.21||84.16|14
1649856470000|2022-04-13 13:27:50|||||||||2
1649856490000|2022-04-13 13:28:10|||||||||75
1649856560000|2022-04-13 13:29:20|||||||||4
1649856600000|2022-04-13 13:30:00|||||||||31
1649856610000|2022-04-13 13:30:10|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|188
1649856630000|2022-04-13 13:30:30|84.29|84.21|84.34|84.26|84.39|84.31|84.29|84.21|537
1649856650000|2022-04-13 13:30:50|84.29|84.21|84.29|84.21|84.29|84.21|84.24|84.16|226
1649856670000|2022-04-13 13:31:10|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|83
1649856680000|2022-04-13 13:31:20|84.39||84.34||84.39||84.34||38
1649856690000|2022-04-13 13:31:30|84.39|84.31|84.34|84.26|84.39|84.31|84.34|84.26|104
1649856700000|2022-04-13 13:31:40|||||||||1
1649856710000|2022-04-13 13:31:50|84.39||84.34||84.39||84.34||121
1649856720000|2022-04-13 13:32:00|84.39|84.31|84.44|84.36|84.49|84.41|84.39|84.31|121
1649856730000|2022-04-13 13:32:10|84.39|84.31|84.44|84.36|84.44|84.36|84.39|84.31|350
1649856740000|2022-04-13 13:32:20|84.49||84.44||84.49||84.44||0
1649856750000|2022-04-13 13:32:30|84.49|84.41|84.44|84.36|84.49|84.41|84.44|84.36|140
1649856760000|2022-04-13 13:32:40|84.49|84.41|84.44|84.36|84.49|84.41|84.44|84.36|22
1649856770000|2022-04-13 13:32:50|||||||||1
1649856780000|2022-04-13 13:33:00|84.49|84.41|84.49|84.41|84.49|84.41|84.44|84.41|52
1649856790000|2022-04-13 13:33:10|84.44|84.36|84.44|84.36|84.49|84.41|84.44|84.36|123
1649856810000|2022-04-13 13:33:30|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|47
1649856820000|2022-04-13 13:33:40|84.44|84.36|84.49|84.36|84.49|84.36|84.44|84.36|33
1649856830000|2022-04-13 13:33:50|84.44||84.49||84.49||84.44||0
1649856840000|2022-04-13 13:34:00|84.54|84.41|84.54|84.46|84.54|84.46|84.54|84.41|44
1649856850000|2022-04-13 13:34:10|84.59||84.59||84.59||84.54||8
1649856860000|2022-04-13 13:34:20|84.54|84.51|84.54|84.46|84.54|84.51|84.54|84.46|10
1649856870000|2022-04-13 13:34:30|84.59|84.51|84.59|84.46|84.59|84.51|84.54|84.46|2
1649856880000|2022-04-13 13:34:40|84.54|84.51|84.64|84.56|84.64|84.56|84.54|84.51|29
1649856890000|2022-04-13 13:34:50||84.51||84.56||84.56||84.51|7
1649856900000|2022-04-13 13:35:00||84.51||84.56||84.56||84.51|18
1649856910000|2022-04-13 13:35:10|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|8
1649856920000|2022-04-13 13:35:20|84.54|84.46|84.54|84.46|84.59|84.46|84.54|84.46|10
1649856930000|2022-04-13 13:35:30|84.59|84.51|84.54|84.46|84.59|84.51|84.54|84.46|29
1649856940000|2022-04-13 13:35:40|84.59||84.54||84.59||84.54||31
1649856950000|2022-04-13 13:35:50|84.59|84.51|84.59|84.51|84.59|84.51|84.54|84.46|524
1649856960000|2022-04-13 13:36:00|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|9
1649856970000|2022-04-13 13:36:10|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|25
1649856980000|2022-04-13 13:36:20|84.59|84.51|84.64|84.51|84.64|84.51|84.59|84.51|14
1649856990000|2022-04-13 13:36:30||84.56||84.51||84.56||84.51|2
1649857000000|2022-04-13 13:36:40||84.56||84.51||84.56||84.51|2
1649857010000|2022-04-13 13:36:50|84.69|84.56|84.69|84.61|84.69|84.61|84.69|84.56|23
1649857020000|2022-04-13 13:37:00|84.74||84.74||84.74||84.74||271
1649857030000|2022-04-13 13:37:10|84.69|84.66|84.69|84.61|84.74|84.66|84.69|84.61|252
1649857040000|2022-04-13 13:37:20|84.74|84.66|84.69|84.61|84.74|84.66|84.69|84.61|123
1649857060000|2022-04-13 13:37:40||84.56||84.61||84.61||84.56|131
1649857070000|2022-04-13 13:37:50||84.56||84.61||84.61||84.56|2
1649857090000|2022-04-13 13:38:10|||||||||9
1649857100000|2022-04-13 13:38:20|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|40
1649857110000|2022-04-13 13:38:30|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|7
1649857150000|2022-04-13 13:39:10|84.69|84.61|84.64|84.56|84.69|84.61|84.64|84.56|29
1649857170000|2022-04-13 13:39:30|84.59|84.51|84.54|84.46|84.59|84.51|84.54|84.46|4
1649857190000|2022-04-13 13:39:50|84.59||84.59||84.59||84.59||52
1649857200000|2022-04-13 13:40:00|84.54|84.51|84.59|84.51|84.59|84.51|84.54|84.51|7
1649857220000|2022-04-13 13:40:20|||||||||54
1649857230000|2022-04-13 13:40:30|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|93
1649857260000|2022-04-13 13:41:00|||||||||1
1649857280000|2022-04-13 13:41:20|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|93
1649857290000|2022-04-13 13:41:30||84.56||84.61||84.61||84.56|205
1649857300000|2022-04-13 13:41:40|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|2
1649857310000|2022-04-13 13:41:50|84.69|84.61|84.69|84.56|84.69|84.61|84.64|84.56|10
1649857320000|2022-04-13 13:42:00||84.61||84.61||84.61||84.61|0
1649857330000|2022-04-13 13:42:10|84.74|84.66|84.74|84.61|84.74|84.66|84.74|84.61|92
1649857340000|2022-04-13 13:42:20||84.66||84.66||84.66||84.61|19
1649857360000|2022-04-13 13:42:40||84.61||84.61||84.66||84.61|24
1649857370000|2022-04-13 13:42:50|84.69|84.56|84.69|84.61|84.69|84.61|84.69|84.56|55
1649857380000|2022-04-13 13:43:00|84.64|84.56|84.64|84.56|84.64|84.61|84.64|84.56|40
1649857390000|2022-04-13 13:43:10|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|2
1649857400000|2022-04-13 13:43:20|84.64|84.56|84.64|84.51|84.64|84.56|84.64|84.51|49
1649857410000|2022-04-13 13:43:30|84.59||84.59||84.64||84.59||40
1649857420000|2022-04-13 13:43:40|84.54|84.46|84.59|84.51|84.59|84.51|84.54|84.46|11
1649857430000|2022-04-13 13:43:50||84.46||84.51||84.51||84.46|12
1649857440000|2022-04-13 13:44:00||84.46||84.51||84.51||84.46|141
1649857470000|2022-04-13 13:44:30|84.54|84.46|84.59|84.51|84.59|84.51|84.54|84.46|139
1649857490000|2022-04-13 13:44:50|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|99
1649857500000|2022-04-13 13:45:00|84.69|84.61|84.64|84.56|84.69|84.61|84.64|84.56|19
1649857510000|2022-04-13 13:45:10||84.51||84.56||84.56||84.51|2
1649857520000|2022-04-13 13:45:20|84.59|84.51|84.64|84.51|84.64|84.56|84.59|84.51|6
1649857530000|2022-04-13 13:45:30|84.59||84.59||84.64||84.59||28
1649857540000|2022-04-13 13:45:40|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|3
1649857560000|2022-04-13 13:46:00|84.59|84.51|84.59|84.51|84.59|84.56|84.59|84.51|41
1649857570000|2022-04-13 13:46:10|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|250
1649857580000|2022-04-13 13:46:20|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.56|36
1649857590000|2022-04-13 13:46:30|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|11
1649857600000|2022-04-13 13:46:40|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|1
1649857610000|2022-04-13 13:46:50|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|2
1649857620000|2022-04-13 13:47:00|84.69|84.51|84.64|84.51|84.69|84.51|84.64|84.51|12
1649857630000|2022-04-13 13:47:10||84.56||84.56||84.56||84.56|0
1649857640000|2022-04-13 13:47:20|84.69|84.61|84.64|84.56|84.69|84.61|84.64|84.56|15
1649857650000|2022-04-13 13:47:30|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|5
1649857660000|2022-04-13 13:47:40|84.74|84.56|84.69|84.61|84.74|84.66|84.69|84.56|24
1649857670000|2022-04-13 13:47:50|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|14
1649857690000|2022-04-13 13:48:10|84.69|84.56|84.69|84.56|84.69|84.61|84.64|84.56|192
1649857700000|2022-04-13 13:48:20|84.64||84.64||84.69||84.64||4
1649857710000|2022-04-13 13:48:30|84.69|84.61|84.74|84.61|84.74|84.66|84.69|84.61|198
1649857720000|2022-04-13 13:48:40|84.69|84.66|84.69|84.61|84.74|84.66|84.69|84.61|42
1649857730000|2022-04-13 13:48:50|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|435
1649857750000|2022-04-13 13:49:10|||||||||4
1649857760000|2022-04-13 13:49:20|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|139
1649857770000|2022-04-13 13:49:30|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|136
1649857780000|2022-04-13 13:49:40||84.61||84.66||84.66||84.61|17
1649857800000|2022-04-13 13:50:00|||||||||283
1649857810000|2022-04-13 13:50:10||84.61||84.61||84.66||84.61|43
1649857820000|2022-04-13 13:50:20||84.66||84.66||84.66||84.66|0
1649857840000|2022-04-13 13:50:40||84.61||84.66||84.66||84.61|13
1649857860000|2022-04-13 13:51:00|||||||||26
1649857900000|2022-04-13 13:51:40|||||||||73
1649857910000|2022-04-13 13:51:50|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|136
1649857920000|2022-04-13 13:52:00|||||||||5
1649857960000|2022-04-13 13:52:40|84.84||84.84||84.84||84.84||115
1649857970000|2022-04-13 13:52:50||84.76||84.76||84.76||84.71|146
1649857980000|2022-04-13 13:53:00|||||||||5
1649857990000|2022-04-13 13:53:10|84.79|84.71|84.79|84.71|84.84|84.71|84.74|84.66|166
1649858020000|2022-04-13 13:53:40|||||||||21
1649858030000|2022-04-13 13:53:50|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|52
1649858040000|2022-04-13 13:54:00|||||||||293
1649858050000|2022-04-13 13:54:10|84.79|84.71|84.79|84.66|84.79|84.71|84.79|84.66|24
1649858060000|2022-04-13 13:54:20||84.71||84.71||84.71||84.66|2
1649858080000|2022-04-13 13:54:40||84.66||84.71||84.71||84.66|2
1649858120000|2022-04-13 13:55:20|||||||||12
1649858150000|2022-04-13 13:55:50|84.74|84.66|84.79|84.66|84.79|84.66|84.74|84.66|145
1649858160000|2022-04-13 13:56:00|84.74|84.71|84.74|84.66|84.74|84.71|84.74|84.61|170
1649858170000|2022-04-13 13:56:10|84.69|84.61|84.69|84.61|84.69|84.61|84.64|84.56|877
1649858180000|2022-04-13 13:56:20|||||||||15
1649858190000|2022-04-13 13:56:30|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.61|89
1649858230000|2022-04-13 13:57:10|||||||||5
1649858240000|2022-04-13 13:57:20|||||||||1
1649858250000|2022-04-13 13:57:30|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|47
1649858260000|2022-04-13 13:57:40|||||||||19
1649858280000|2022-04-13 13:58:00|84.84||84.84||84.84||84.84||152
1649858290000|2022-04-13 13:58:10|84.79||84.79||84.79||84.79||0
1649858340000|2022-04-13 13:59:00|||||||||380
1649858350000|2022-04-13 13:59:10|84.74|84.66|84.74|84.66|84.79|84.66|84.74|84.66|54
1649858360000|2022-04-13 13:59:20|||||||||21
1649858370000|2022-04-13 13:59:30|84.79||84.79||84.79||84.74||17
1649858380000|2022-04-13 13:59:40|84.74||84.74||84.74||84.74||0
1649858400000|2022-04-13 14:00:00|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.66|37
1649858410000|2022-04-13 14:00:10|||||||||1
1649858420000|2022-04-13 14:00:20|||||||||26
1649858430000|2022-04-13 14:00:30|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|25
1649858440000|2022-04-13 14:00:40|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|16
1649858450000|2022-04-13 14:00:50|84.64|84.56|84.69|84.56|84.69|84.56|84.64|84.56|7
1649858460000|2022-04-13 14:01:00||84.61||84.61||84.61||84.56|10
1649858470000|2022-04-13 14:01:10|84.64|84.56|84.69|84.56|84.69|84.61|84.64|84.56|44
1649858480000|2022-04-13 14:01:20|84.64||84.64||84.69||84.64||1
1649858490000|2022-04-13 14:01:30|||||||||5
1649858550000|2022-04-13 14:02:30|84.69||84.64||84.69||84.64||89
1649858560000|2022-04-13 14:02:40|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|6
1649858580000|2022-04-13 14:03:00|84.64|84.56|84.64|84.56|84.69|84.56|84.64|84.56|161
1649858600000|2022-04-13 14:03:20|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|16
1649858610000|2022-04-13 14:03:30||84.56||84.56||84.56||84.56|23
1649858620000|2022-04-13 14:03:40||84.61||84.61||84.61||84.61|0
1649858640000|2022-04-13 14:04:00|84.74|84.66|84.79|84.66|84.79|84.71|84.74|84.61|120
1649858650000|2022-04-13 14:04:10|84.74||84.74||84.79||84.74||1
1649858660000|2022-04-13 14:04:20|84.79||84.74||84.79||84.74||1
1649858670000|2022-04-13 14:04:30|84.79||84.74||84.79||84.74||17
1649858680000|2022-04-13 14:04:40|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.66|7
1649858690000|2022-04-13 14:04:50|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|69
1649858700000|2022-04-13 14:05:00||84.66||84.71||84.71||84.66|17
1649858710000|2022-04-13 14:05:10|||||||||6
1649858720000|2022-04-13 14:05:20|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|99
1649858730000|2022-04-13 14:05:30|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|22
1649858750000|2022-04-13 14:05:50|84.84||84.84||84.84||84.79||11
1649858760000|2022-04-13 14:06:00||84.76||84.76||84.76||84.71|6
1649858770000|2022-04-13 14:06:10|84.79|84.71|84.84|84.71|84.84|84.71|84.79|84.71|103
1649858780000|2022-04-13 14:06:20|84.79||84.79||84.79||84.79||0
1649858790000|2022-04-13 14:06:30|84.84||84.84||84.84||84.79||15
1649858800000|2022-04-13 14:06:40|84.79||84.79||84.79||84.79||0
1649858810000|2022-04-13 14:06:50|84.74|84.66|84.79|84.66|84.79|84.66|84.74|84.66|120
1649858820000|2022-04-13 14:07:00|84.74||84.74||84.79||84.74||5
1649858830000|2022-04-13 14:07:10||84.61||84.66||84.66||84.61|31
1649858840000|2022-04-13 14:07:20|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|29
1649858850000|2022-04-13 14:07:30||84.66||84.71||84.71||84.66|220
1649858860000|2022-04-13 14:07:40|84.84||84.79||84.84||84.79||59
1649858870000|2022-04-13 14:07:50|||||||||205
1649858880000|2022-04-13 14:08:00|84.89|84.76|84.89|84.81|84.89|84.81|84.84|84.76|736
1649858890000|2022-04-13 14:08:10|||||||||40
1649858910000|2022-04-13 14:08:30||84.76||84.76||84.76||84.76|97
1649858920000|2022-04-13 14:08:40|84.84||84.84||84.89||84.84||43
1649858930000|2022-04-13 14:08:50|||||||||582
1649858940000|2022-04-13 14:09:00|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|373
1649858960000|2022-04-13 14:09:20|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|78
1649858970000|2022-04-13 14:09:30||84.71||84.71||84.71||84.71|24
1649858980000|2022-04-13 14:09:40|84.79||84.79||84.79||84.79||19
1649858990000|2022-04-13 14:09:50||84.66||84.66||84.66||84.66|3
1649859000000|2022-04-13 14:10:00|84.74|84.71|84.74|84.66|84.74|84.71|84.74|84.66|138
1649859030000|2022-04-13 14:10:30|84.79||84.79||84.79||84.74||63
1649859040000|2022-04-13 14:10:40|84.74|84.71|84.74|84.66|84.74|84.71|84.74|84.66|52
1649859050000|2022-04-13 14:10:50|||||||||157
1649859060000|2022-04-13 14:11:00||84.61||84.66||84.66||84.61|905
1649859070000|2022-04-13 14:11:10||84.61||84.66||84.66||84.61|171
1649859110000|2022-04-13 14:11:50|84.69|84.61|84.74|84.61|84.74|84.66|84.69|84.61|40
1649859120000|2022-04-13 14:12:00||84.66||84.66||84.66||84.66|0
1649859140000|2022-04-13 14:12:20|||||||||3
1649859170000|2022-04-13 14:12:50|84.79||84.79||84.79||84.74||58
1649859180000|2022-04-13 14:13:00||84.71||84.71||84.71||84.66|20
1649859190000|2022-04-13 14:13:10|84.74|84.66|84.79|84.66|84.79|84.71|84.74|84.66|53
1649859200000|2022-04-13 14:13:20||84.71||84.71||84.71||84.71|0
1649859250000|2022-04-13 14:14:10|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.61|162
1649859280000|2022-04-13 14:14:40|||||||||11
1649859290000|2022-04-13 14:14:50||84.61||84.66||84.66||84.61|13
1649859300000|2022-04-13 14:15:00|84.79|84.71|84.79|84.66|84.79|84.71|84.79|84.66|31
1649859310000|2022-04-13 14:15:10|84.74|84.71|84.74|84.66|84.74|84.71|84.74|84.66|67
1649859320000|2022-04-13 14:15:20|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|16
1649859340000|2022-04-13 14:15:40|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.71|48
1649859350000|2022-04-13 14:15:50||84.71||84.76||84.76||84.71|7
1649859360000|2022-04-13 14:16:00|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|82
1649859370000|2022-04-13 14:16:10|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|9
1649859390000|2022-04-13 14:16:30|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|17
1649859410000|2022-04-13 14:16:50|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|16
1649859440000|2022-04-13 14:17:20|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|523
1649859450000|2022-04-13 14:17:30|84.84|84.76|84.84|84.76|84.89|84.76|84.84|84.76|101
1649859460000|2022-04-13 14:17:40||84.71||84.76||84.76||84.71|8
1649859480000|2022-04-13 14:18:00|||||||||3
1649859490000|2022-04-13 14:18:10|84.89||84.89||84.89||84.84||22
1649859520000|2022-04-13 14:18:40|84.84||84.84||84.84||84.84||0
1649859540000|2022-04-13 14:19:00|||||||||4
1649859550000|2022-04-13 14:19:10|||||||||7
1649859570000|2022-04-13 14:19:30|||||||||4
1649859590000|2022-04-13 14:19:50|84.89|84.81|84.89|84.76|84.89|84.81|84.89|84.76|39
1649859600000|2022-04-13 14:20:00|84.84||84.89||84.89||84.84||19
1649859610000|2022-04-13 14:20:10||84.81||84.81||84.81||84.81|0
1649859620000|2022-04-13 14:20:20|84.84|84.76|84.89|84.76|84.89|84.76|84.84|84.76|3
1649859630000|2022-04-13 14:20:30|84.84||84.84||84.84||84.84||0
1649859640000|2022-04-13 14:20:40|84.89||84.89||84.89||84.89||0
1649859650000|2022-04-13 14:20:50||84.81||84.81||84.81||84.81|0
1649859660000|2022-04-13 14:21:00|84.84|84.76|84.89|84.76|84.89|84.81|84.84|84.76|12
1649859680000|2022-04-13 14:21:20|84.84||84.84||84.84||84.84||0
1649859700000|2022-04-13 14:21:40||84.71||84.71||84.71||84.71|136
1649859710000|2022-04-13 14:21:50||84.76||84.76||84.76||84.76|13
1649859720000|2022-04-13 14:22:00|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|11
1649859730000|2022-04-13 14:22:10|84.84||84.79||84.84||84.79||17
1649859750000|2022-04-13 14:22:30||84.66||84.71||84.71||84.66|27
1649859780000|2022-04-13 14:23:00||84.66||84.71||84.71||84.66|3
1649859790000|2022-04-13 14:23:10|84.84||84.84||84.84||84.84||216
1649859800000|2022-04-13 14:23:20|84.79||84.79||84.84||84.79||0
1649859810000|2022-04-13 14:23:30|84.84||84.84||84.84||84.84||3
1649859820000|2022-04-13 14:23:40||84.76||84.76||84.76||84.71|1
1649859870000|2022-04-13 14:24:30|||||||||6
1649859920000|2022-04-13 14:25:20|||||||||11
1649860020000|2022-04-13 14:27:00|||||||||167
1649860030000|2022-04-13 14:27:10||84.71||84.76||84.76||84.71|45
1649860040000|2022-04-13 14:27:20|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|13
1649860070000|2022-04-13 14:27:50|||||||||11
1649860080000|2022-04-13 14:28:00|||||||||7
1649860090000|2022-04-13 14:28:10|84.84||84.84||84.84||84.84||0
1649860100000|2022-04-13 14:28:20|84.79||84.79||84.79||84.79||0
1649860140000|2022-04-13 14:29:00|||||||||3
1649860190000|2022-04-13 14:29:50|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|102
1649860200000|2022-04-13 14:30:00|84.84|84.76|84.89|84.76|84.89|84.76|84.84|84.76|686
1649860210000|2022-04-13 14:30:10|84.84|84.71|84.84|84.71|84.84|84.76|84.84|84.71|124
1649860220000|2022-04-13 14:30:20|84.79|84.66|84.79|84.71|84.84|84.71|84.79|84.66|4
1649860230000|2022-04-13 14:30:30|84.84|84.76|84.94|84.81|84.94|84.81|84.84|84.76|1
1649860240000|2022-04-13 14:30:40|84.89|84.86|84.89|84.81|84.94|84.86|84.89|84.81|142
1649860250000|2022-04-13 14:30:50|84.94|84.86|84.89|84.81|84.94|84.86|84.89|84.81|5
1649860260000|2022-04-13 14:31:00|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|16
1649860280000|2022-04-13 14:31:20|84.89||84.89||84.89||84.89||10
1649860290000|2022-04-13 14:31:30|84.84|84.81|84.89|84.81|84.89|84.81|84.84|84.76|0
1649860300000|2022-04-13 14:31:40|84.84|84.76|84.89|84.81|84.89|84.81|84.84|84.76|0
1649860310000|2022-04-13 14:31:50|84.84|84.76|84.84|84.76|84.84|84.81|84.84|84.76|0
1649860330000|2022-04-13 14:32:10|||||||||45
1649860350000|2022-04-13 14:32:30||84.71||84.71||84.71||84.71|98
1649860360000|2022-04-13 14:32:40|84.79|84.76|84.79|84.71|84.84|84.76|84.79|84.71|32
1649860370000|2022-04-13 14:32:50|84.84|84.76|84.79|84.71|84.84|84.76|84.79|84.71|33
1649860390000|2022-04-13 14:33:10|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|145
1649860400000|2022-04-13 14:33:20|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|695
1649860420000|2022-04-13 14:33:40|84.94||84.94||84.94||84.94||60
1649860430000|2022-04-13 14:33:50||84.86||84.86||84.86||84.86|90
1649860450000|2022-04-13 14:34:10|||||||||268
1649860460000|2022-04-13 14:34:20|||||||||3
1649860480000|2022-04-13 14:34:40|84.99||84.94||84.99||84.94||401
1649860490000|2022-04-13 14:34:50|84.99|84.91|84.99|84.91|84.99|84.91|84.94|84.91|144
1649860500000|2022-04-13 14:35:00|84.94|84.86|84.94|84.86|84.99|84.86|84.94|84.86|122
1649860510000|2022-04-13 14:35:10|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|6
1649860520000|2022-04-13 14:35:20|84.94|84.86|84.94|84.81|84.94|84.86|84.89|84.81|450
1649860530000|2022-04-13 14:35:30|84.89||84.94||84.94||84.89||0
1649860540000|2022-04-13 14:35:40||84.86||84.86||84.86||84.86|4
1649860550000|2022-04-13 14:35:50|||||||||501
1649860560000|2022-04-13 14:36:00|84.89|84.81|84.94|84.86|84.94|84.86|84.89|84.81|9
1649860570000|2022-04-13 14:36:10|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|26
1649860610000|2022-04-13 14:36:50||84.76||84.76||84.76||84.76|11
1649860620000|2022-04-13 14:37:00|84.84|84.71|84.79|84.71|84.89|84.71|84.79|84.71|513
1649860630000|2022-04-13 14:37:10|84.84|84.76|84.84|84.76|84.84|84.76|84.79|84.71|549
1649860640000|2022-04-13 14:37:20|84.79|84.71|84.84|84.76|84.84|84.76|84.79|84.71|4
1649860660000|2022-04-13 14:37:40|||||||||1
1649860680000|2022-04-13 14:38:00|||||||||1
1649860700000|2022-04-13 14:38:20|84.89||84.84||84.89||84.84||4
1649860710000|2022-04-13 14:38:30|84.89||84.84||84.89||84.84||0
1649860740000|2022-04-13 14:39:00||84.71||84.76||84.76||84.71|49
1649860760000|2022-04-13 14:39:20|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|12
1649860770000|2022-04-13 14:39:30|84.84||84.84||84.84||84.79||11
1649860790000|2022-04-13 14:39:50|84.79|84.76|84.84|84.76|84.84|84.76|84.79|84.76|11
1649860800000|2022-04-13 14:40:00|84.79|84.71|84.79|84.71|84.79|84.71|84.74|84.66|213
1649860810000|2022-04-13 14:40:10|84.74|84.66|84.74|84.66|84.79|84.71|84.74|84.66|59
1649860830000|2022-04-13 14:40:30|84.69|84.61|84.74|84.61|84.74|84.61|84.69|84.61|130
1649860840000|2022-04-13 14:40:40|84.69|84.66|84.69|84.61|84.69|84.66|84.69|84.61|4
1649860850000|2022-04-13 14:40:50|84.74||84.69||84.74||84.69||5
1649860860000|2022-04-13 14:41:00|||||||||3
1649860870000|2022-04-13 14:41:10|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|5
1649860880000|2022-04-13 14:41:20|84.69||84.69||84.69||84.64||8
1649860900000|2022-04-13 14:41:40||84.61||84.61||84.61||84.61|0
1649860910000|2022-04-13 14:41:50|84.74||84.74||84.74||84.74||1
1649860920000|2022-04-13 14:42:00||84.66||84.66||84.66||84.61|6
1649860930000|2022-04-13 14:42:10|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|3
1649860940000|2022-04-13 14:42:20|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|0
1649860960000|2022-04-13 14:42:40|84.79||84.79||84.79||84.79||12
1649860970000|2022-04-13 14:42:50|84.74||84.79||84.79||84.74||0
1649860980000|2022-04-13 14:43:00|84.74||84.74||84.79||84.74||6
1649860990000|2022-04-13 14:43:10|84.79|84.71|84.79|84.66|84.79|84.71|84.79|84.66|101
1649861000000|2022-04-13 14:43:20||84.71||84.71||84.71||84.71|0
1649861040000|2022-04-13 14:44:00|84.84||84.84||84.84||84.84||71
1649861050000|2022-04-13 14:44:10||84.76||84.76||84.76||84.76|0
1649861060000|2022-04-13 14:44:20||84.71||84.71||84.71||84.71|23
1649861070000|2022-04-13 14:44:30|84.79||84.79||84.79||84.79||0
1649861080000|2022-04-13 14:44:40|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|3
1649861090000|2022-04-13 14:44:50|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|5
1649861100000|2022-04-13 14:45:00|84.84||84.79||84.84||84.79||4
1649861130000|2022-04-13 14:45:30|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|3
1649861140000|2022-04-13 14:45:40|84.79||84.74||84.79||84.74||0
1649861150000|2022-04-13 14:45:50|84.79||84.79||84.79||84.79||12
1649861160000|2022-04-13 14:46:00|84.74||84.74||84.79||84.74||4
1649861180000|2022-04-13 14:46:20|84.79|84.61|84.79|84.66|84.79|84.71|84.79|84.61|52
1649861190000|2022-04-13 14:46:30||84.71||84.66||84.71||84.66|2
1649861200000|2022-04-13 14:46:40|84.74||84.79||84.79||84.74||0
1649861210000|2022-04-13 14:46:50|84.74||84.79||84.79||84.74||14
1649861220000|2022-04-13 14:47:00|84.74||84.74||84.74||84.74||15
1649861230000|2022-04-13 14:47:10|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|125
1649861250000|2022-04-13 14:47:30||84.56||84.61||84.61||84.56|3
1649861280000|2022-04-13 14:48:00|84.74||84.74||84.74||84.74||49
1649861290000|2022-04-13 14:48:10|84.69|84.66|84.69|84.61|84.69|84.66|84.69|84.61|2
1649861330000|2022-04-13 14:48:50||84.56||84.61||84.61||84.56|14
1649861440000|2022-04-13 14:50:40|84.74|84.66|84.69|84.61|84.74|84.66|84.69|84.61|153
1649861450000|2022-04-13 14:50:50|||||||||10
1649861460000|2022-04-13 14:51:00|84.74|84.66|84.69|84.61|84.74|84.66|84.69|84.61|110
1649861470000|2022-04-13 14:51:10|84.74||84.74||84.74||84.74||12
1649861480000|2022-04-13 14:51:20|84.69||84.74||84.74||84.69||10
1649861490000|2022-04-13 14:51:30||84.66||84.61||84.66||84.61|2
1649861500000|2022-04-13 14:51:40|84.69||84.74||84.74||84.69||0
1649861510000|2022-04-13 14:51:50|84.69||84.69||84.69||84.69||0
1649861520000|2022-04-13 14:52:00|||||||||1
1649861530000|2022-04-13 14:52:10||84.56||84.61||84.61||84.56|24
1649861540000|2022-04-13 14:52:20|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.61|7
1649861550000|2022-04-13 14:52:30|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|53
1649861590000|2022-04-13 14:53:10|||||||||1
1649861600000|2022-04-13 14:53:20|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|19
1649861610000|2022-04-13 14:53:30|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|4
1649861630000|2022-04-13 14:53:50|||||||||12
1649861640000|2022-04-13 14:54:00|||||||||3
1649861680000|2022-04-13 14:54:40|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|190
1649861700000|2022-04-13 14:55:00|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|270
1649861720000|2022-04-13 14:55:20|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|192
1649861730000|2022-04-13 14:55:30||84.66||84.66||84.66||84.66|114
1649861740000|2022-04-13 14:55:40|84.74||84.74||84.79||84.74||126
1649861750000|2022-04-13 14:55:50|84.79|84.71|84.79|84.71|84.79|84.71|84.74|84.66|125
1649861760000|2022-04-13 14:56:00|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|58
1649861770000|2022-04-13 14:56:10|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|33
1649861860000|2022-04-13 14:57:40|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|126
1649861870000|2022-04-13 14:57:50|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.66|96
1649861890000|2022-04-13 14:58:10|||||||||4
1649861920000|2022-04-13 14:58:40|||||||||20
1649861930000|2022-04-13 14:58:50|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|33
1649861950000|2022-04-13 14:59:10|||||||||4
1649861960000|2022-04-13 14:59:20|||||||||4
1649861970000|2022-04-13 14:59:30|||||||||4
1649861980000|2022-04-13 14:59:40|||||||||4
1649861990000|2022-04-13 14:59:50|||||||||17
1649862000000|2022-04-13 15:00:00|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|107
1649862010000|2022-04-13 15:00:10|||||||||4
1649862020000|2022-04-13 15:00:20|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|56
1649862040000|2022-04-13 15:00:40|84.74|84.66|84.74|84.66|84.74|84.71|84.74|84.66|22
1649862050000|2022-04-13 15:00:50|||||||||5
1649862060000|2022-04-13 15:01:00||84.61||84.61||84.66||84.61|114
1649862080000|2022-04-13 15:01:20||84.66||84.61||84.66||84.61|212
1649862090000|2022-04-13 15:01:30||84.66||84.61||84.66||84.61|125
1649862100000|2022-04-13 15:01:40|84.69|84.66|84.74|84.61|84.74|84.66|84.69|84.61|40
1649862110000|2022-04-13 15:01:50|84.69|84.66|84.69|84.61|84.69|84.66|84.69|84.61|97
1649862120000|2022-04-13 15:02:00|||||||||8
1649862130000|2022-04-13 15:02:10|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|25
1649862140000|2022-04-13 15:02:20|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.66|18
1649862160000|2022-04-13 15:02:40|||||||||192
1649862170000|2022-04-13 15:02:50|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|8
1649862200000|2022-04-13 15:03:20|||||||||90
1649862240000|2022-04-13 15:04:00|||||||||14
1649862260000|2022-04-13 15:04:20|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.71|158
1649862270000|2022-04-13 15:04:30|84.79|84.71|84.84|84.76|84.84|84.76|84.79|84.71|542
1649862310000|2022-04-13 15:05:10||84.71||84.76||84.76||84.71|7
1649862320000|2022-04-13 15:05:20|||||||||147
1649862330000|2022-04-13 15:05:30||84.71||84.71||84.71||84.71|10
1649862340000|2022-04-13 15:05:40|84.79|84.76|84.84|84.76|84.84|84.76|84.79|84.76|0
1649862390000|2022-04-13 15:06:30|84.79|84.71|84.79|84.71|84.84|84.71|84.79|84.71|39
1649862400000|2022-04-13 15:06:40|84.84|84.76|84.84|84.76|84.84|84.76|84.79|84.76|7
1649862440000|2022-04-13 15:07:20|||||||||11
1649862450000|2022-04-13 15:07:30|||||||||10
1649862510000|2022-04-13 15:08:30|84.89||84.89||84.89||84.89||96
1649862520000|2022-04-13 15:08:40|84.84||84.84||84.84||84.84||29
1649862530000|2022-04-13 15:08:50|||||||||2
1649862540000|2022-04-13 15:09:00|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|21
1649862560000|2022-04-13 15:09:20|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|105
1649862570000|2022-04-13 15:09:30|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|22
1649862580000|2022-04-13 15:09:40|||||||||920
1649862620000|2022-04-13 15:10:20||84.76||84.81||84.81||84.76|7
1649862630000|2022-04-13 15:10:30|||||||||534
1649862650000|2022-04-13 15:10:50|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|27
1649862660000|2022-04-13 15:11:00|||||||||277
1649862680000|2022-04-13 15:11:20|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|91
1649862700000|2022-04-13 15:11:40|||||||||8
1649862710000|2022-04-13 15:11:50|||||||||150
1649862720000|2022-04-13 15:12:00|84.84|84.76|84.84|84.76|84.89|84.76|84.84|84.76|50
1649862740000|2022-04-13 15:12:20|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|26
1649862750000|2022-04-13 15:12:30||84.76||84.81||84.81||84.76|14
1649862760000|2022-04-13 15:12:40|84.84|84.76|84.84|84.76|84.89|84.76|84.84|84.76|103
1649862770000|2022-04-13 15:12:50|84.89||84.84||84.89||84.84||5
1649862790000|2022-04-13 15:13:10|||||||||74
1649862800000|2022-04-13 15:13:20|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|14
1649862810000|2022-04-13 15:13:30|||||||||1367
1649862840000|2022-04-13 15:14:00|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|13
1649862850000|2022-04-13 15:14:10|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|45
1649862860000|2022-04-13 15:14:20||84.76||84.76||84.76||84.76|3
1649862890000|2022-04-13 15:14:50|84.84||84.84||84.84||84.84||0
1649862900000|2022-04-13 15:15:00|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|117
1649862920000|2022-04-13 15:15:20|84.84|84.76|84.89|84.76|84.89|84.76|84.84|84.76|3
1649862930000|2022-04-13 15:15:30|84.84|84.81|84.84|84.76|84.84|84.81|84.84|84.76|0
1649862950000|2022-04-13 15:15:50|84.89|84.81|84.89|84.76|84.89|84.81|84.89|84.76|6
1649862960000|2022-04-13 15:16:00|84.84|84.81|84.89|84.76|84.89|84.81|84.84|84.76|5
1649862970000|2022-04-13 15:16:10|84.84||84.84||84.84||84.84||0
1649863000000|2022-04-13 15:16:40|||||||||1
1649863010000|2022-04-13 15:16:50|84.89||84.89||84.89||84.89||19
1649863020000|2022-04-13 15:17:00|84.84|84.81|84.84|84.76|84.89|84.81|84.84|84.76|203
1649863050000|2022-04-13 15:17:30|84.89||84.89||84.89||84.89||37
1649863070000|2022-04-13 15:17:50|84.84||84.84||84.84||84.84||0
1649863130000|2022-04-13 15:18:50|||||||||54
1649863140000|2022-04-13 15:19:00|||||||||98
1649863200000|2022-04-13 15:20:00|||||||||1
1649863220000|2022-04-13 15:20:20|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|50
1649863230000|2022-04-13 15:20:30|||||||||135
1649863250000|2022-04-13 15:20:50||84.76||84.76||84.76||84.76|45
1649863260000|2022-04-13 15:21:00||84.81||84.76||84.81||84.76|5
1649863270000|2022-04-13 15:21:10||84.81||84.76||84.81||84.76|1
1649863280000|2022-04-13 15:21:20|84.84||84.84||84.84||84.84||0
1649863300000|2022-04-13 15:21:40|||||||||1
1649863330000|2022-04-13 15:22:10|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|22
1649863350000|2022-04-13 15:22:30|84.84|84.76|84.89|84.81|84.89|84.81|84.84|84.76|72
1649863410000|2022-04-13 15:23:30|||||||||6
1649863450000|2022-04-13 15:24:10|84.94|84.86|84.89|84.81|84.94|84.86|84.89|84.81|53
1649863460000|2022-04-13 15:24:20|||||||||3
1649863470000|2022-04-13 15:24:30|||||||||3
1649863500000|2022-04-13 15:25:00|84.94||84.94||84.94||84.89||49
1649863510000|2022-04-13 15:25:10|84.89|84.86|84.94|84.86|84.94|84.86|84.89|84.86|1
1649863520000|2022-04-13 15:25:20|||||||||4
1649863530000|2022-04-13 15:25:30|||||||||5
1649863540000|2022-04-13 15:25:40|||||||||4
1649863550000|2022-04-13 15:25:50|||||||||5
1649863560000|2022-04-13 15:26:00|||||||||5
1649863570000|2022-04-13 15:26:10|||||||||4
1649863580000|2022-04-13 15:26:20|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|55
1649863590000|2022-04-13 15:26:30|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|287
1649863600000|2022-04-13 15:26:40|||||||||4
1649863610000|2022-04-13 15:26:50|||||||||5
1649863620000|2022-04-13 15:27:00||84.81||84.86||84.86||84.81|42
1649863630000|2022-04-13 15:27:10|||||||||5
1649863640000|2022-04-13 15:27:20|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|29
1649863650000|2022-04-13 15:27:30|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|32
1649863660000|2022-04-13 15:27:40|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|150
1649863670000|2022-04-13 15:27:50|84.94||84.94||84.94||84.94||14
1649863680000|2022-04-13 15:28:00|84.89||84.89||84.89||84.89||33
1649863690000|2022-04-13 15:28:10|||||||||5
1649863700000|2022-04-13 15:28:20|||||||||5
1649863710000|2022-04-13 15:28:30|||||||||38
1649863720000|2022-04-13 15:28:40|||||||||105
1649863730000|2022-04-13 15:28:50|||||||||6
1649863740000|2022-04-13 15:29:00|||||||||8
1649863750000|2022-04-13 15:29:10|84.84|84.76|84.89|84.81|84.89|84.81|84.84|84.76|67
1649863760000|2022-04-13 15:29:20|84.94|84.86|84.89|84.81|84.94|84.86|84.89|84.81|139
1649863770000|2022-04-13 15:29:30|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|157
1649863780000|2022-04-13 15:29:40|||||||||233
1649863790000|2022-04-13 15:29:50|84.99||84.94||84.99||84.94||231
1649863800000|2022-04-13 15:30:00|84.89|84.81|84.94|84.81|84.94|84.81|84.89|84.81|256
1649863810000|2022-04-13 15:30:10||84.86||84.86||84.86||84.86|9
1649863820000|2022-04-13 15:30:20|||||||||5
1649863830000|2022-04-13 15:30:30|84.99|84.91|84.99|84.86|84.99|84.91|84.99|84.86|631
1649863840000|2022-04-13 15:30:40|84.94||84.94||84.94||84.94||97
1649863850000|2022-04-13 15:30:50|||||||||193
1649863860000|2022-04-13 15:31:00|||||||||186
1649863870000|2022-04-13 15:31:10|||||||||161
1649863880000|2022-04-13 15:31:20|||||||||223
1649863890000|2022-04-13 15:31:30|84.89|84.81|84.89|84.81|84.89|84.86|84.89|84.81|80
1649863900000|2022-04-13 15:31:40|84.94||84.94||84.94||84.94||152
1649863910000|2022-04-13 15:31:50|84.89||84.89||84.89||84.89||663
1649863920000|2022-04-13 15:32:00|||||||||163
1649863930000|2022-04-13 15:32:10|||||||||133
1649863940000|2022-04-13 15:32:20||84.76||84.81||84.81||84.76|135
1649863950000|2022-04-13 15:32:30|84.84|84.76|84.84|84.76|84.89|84.81|84.84|84.76|91
1649863960000|2022-04-13 15:32:40|||||||||47
1649863970000|2022-04-13 15:32:50|||||||||21
1649863980000|2022-04-13 15:33:00|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|104
1649863990000|2022-04-13 15:33:10|||||||||30
1649864000000|2022-04-13 15:33:20|||||||||257
1649864010000|2022-04-13 15:33:30|||||||||58
1649864020000|2022-04-13 15:33:40|||||||||621
1649864030000|2022-04-13 15:33:50|||||||||6
1649864040000|2022-04-13 15:34:00|84.94|84.86|84.94|84.81|84.94|84.86|84.94|84.81|1213
1649864050000|2022-04-13 15:34:10|84.89|84.86|84.94|84.81|84.94|84.86|84.89|84.81|301
1649864060000|2022-04-13 15:34:20|84.89|84.86|84.89|84.81|84.89|84.86|84.89|84.81|397
1649864070000|2022-04-13 15:34:30|84.94||84.89||84.94||84.89||153
1649864080000|2022-04-13 15:34:40|84.94||84.94||84.94||84.89||77
1649864090000|2022-04-13 15:34:50|84.99|84.86|84.94|84.86|84.99|84.91|84.94|84.86|1174
1649864100000|2022-04-13 15:35:00|84.99|84.81|84.94|84.86|84.99|84.86|84.94|84.81|541
1649864110000|2022-04-13 15:35:10||84.81||84.81||84.86||84.81|152
1649864120000|2022-04-13 15:35:20|||||||||1
1649864130000|2022-04-13 15:35:30|84.89||84.94||84.94||84.89||33
1649864140000|2022-04-13 15:35:40||84.86||84.86||84.86||84.86|7
1649864150000|2022-04-13 15:35:50|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|5
1649864170000|2022-04-13 15:36:10|||||||||63
1649864220000|2022-04-13 15:37:00||84.76||84.81||84.81||84.76|58
1649864230000|2022-04-13 15:37:10|84.84|84.76|84.84|84.71|84.84|84.76|84.84|84.71|300
1649864240000|2022-04-13 15:37:20||84.76||84.76||84.76||84.71|0
1649864250000|2022-04-13 15:37:30||84.71||84.76||84.76||84.71|14
1649864280000|2022-04-13 15:38:00|||||||||60
1649864290000|2022-04-13 15:38:10|||||||||9
1649864330000|2022-04-13 15:38:50||84.71||84.71||84.76||84.71|35
1649864370000|2022-04-13 15:39:30|84.79||84.79||84.79||84.79||904
1649864380000|2022-04-13 15:39:40|||||||||57
1649864390000|2022-04-13 15:39:50|84.84||84.79||84.84||84.79||170
1649864400000|2022-04-13 15:40:00|84.84||84.79||84.84||84.79||100
1649864420000|2022-04-13 15:40:20|84.84||84.79||84.84||84.79||22
1649864460000|2022-04-13 15:41:00|||||||||12
1649864480000|2022-04-13 15:41:20||84.66||84.66||84.66||84.66|64
1649864490000|2022-04-13 15:41:30||84.71||84.66||84.71||84.66|20
1649864500000|2022-04-13 15:41:40|84.74||84.74||84.74||84.74||0
1649864530000|2022-04-13 15:42:10|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|130
1649864540000|2022-04-13 15:42:20|84.74|84.66|84.79|84.66|84.79|84.66|84.74|84.66|19
1649864560000|2022-04-13 15:42:40|84.74||84.79||84.79||84.74||14
1649864610000|2022-04-13 15:43:30|84.74||84.79||84.79||84.74||242
1649864670000|2022-04-13 15:44:30|84.74||84.74||84.74||84.74||1
1649864700000|2022-04-13 15:45:00|84.69|84.61|84.74|84.61|84.74|84.61|84.69|84.61|50
1649864710000|2022-04-13 15:45:10|84.69||84.74||84.74||84.69||0
1649864720000|2022-04-13 15:45:20||84.66||84.61||84.66||84.61|4
1649864730000|2022-04-13 15:45:30|84.69||84.74||84.74||84.69||0
1649864740000|2022-04-13 15:45:40|84.69||84.69||84.69||84.69||30
1649864750000|2022-04-13 15:45:50||84.56||84.56||84.61||84.56|200
1649864760000|2022-04-13 15:46:00|84.64|84.61|84.69|84.56|84.69|84.61|84.64|84.56|50
1649864770000|2022-04-13 15:46:10|||||||||30
1649864780000|2022-04-13 15:46:20||84.61||84.61||84.61||84.56|0
1649864800000|2022-04-13 15:46:40|||||||||10
1649864810000|2022-04-13 15:46:50|||||||||1
1649864820000|2022-04-13 15:47:00|||||||||20
1649864850000|2022-04-13 15:47:30|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|53
1649864890000|2022-04-13 15:48:10|||||||||100
1649864900000|2022-04-13 15:48:20||84.51||84.51||84.56||84.51|12
1649864910000|2022-04-13 15:48:30||84.56||84.56||84.56||84.56|0
1649864940000|2022-04-13 15:49:00||84.51||84.51||84.51||84.51|40
1649864960000|2022-04-13 15:49:20|84.59||84.64||84.64||84.59||10
1649864980000|2022-04-13 15:49:40|84.59|84.56|84.64|84.56|84.64|84.56|84.59|84.51|40
1649864990000|2022-04-13 15:49:50||84.51||84.51||84.51||84.51|206
1649865000000|2022-04-13 15:50:00|84.59||84.59||84.59||84.59||0
1649865040000|2022-04-13 15:50:40||84.46||84.46||84.46||84.46|50
1649865060000|2022-04-13 15:51:00||84.51||84.51||84.51||84.51|0
1649865070000|2022-04-13 15:51:10||84.46||84.51||84.51||84.46|70
1649865080000|2022-04-13 15:51:20||84.46||84.51||84.51||84.46|0
1649865150000|2022-04-13 15:52:30||84.46||84.46||84.46||84.46|125
1649865180000|2022-04-13 15:53:00|84.54|84.51|84.59|84.51|84.59|84.51|84.54|84.51|50
1649865200000|2022-04-13 15:53:20|||||||||10
1649865210000|2022-04-13 15:53:30||84.46||84.46||84.46||84.46|12
1649865220000|2022-04-13 15:53:40|84.54|84.51|84.54|84.46|84.54|84.51|84.54|84.46|12
1649865230000|2022-04-13 15:53:50|||||||||12
1649865280000|2022-04-13 15:54:40|||||||||50
1649865290000|2022-04-13 15:54:50|||||||||121
1649865350000|2022-04-13 15:55:50|||||||||25
1649865410000|2022-04-13 15:56:50||84.41||84.41||84.41||84.41|27
1649865440000|2022-04-13 15:57:20|84.49||84.49||84.49||84.49||11
1649865450000|2022-04-13 15:57:30|84.54|84.46|84.54|84.46|84.54|84.46|84.49|84.46|54
1649865470000|2022-04-13 15:57:50|||||||||10
1649865480000|2022-04-13 15:58:00|84.49|84.41|84.54|84.41|84.54|84.41|84.49|84.41|10
1649865500000|2022-04-13 15:58:20|84.49||84.49||84.49||84.49||0
1649865520000|2022-04-13 15:58:40|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|15
1649865570000|2022-04-13 15:59:30|||||||||15
1649865580000|2022-04-13 15:59:40|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|21
1649865600000|2022-04-13 16:00:00|84.54||84.54||84.54||84.54||230
1649865610000|2022-04-13 16:00:10|84.49||84.54||84.54||84.49||0
1649865620000|2022-04-13 16:00:20|84.49||84.54||84.54||84.49||0
1649865640000|2022-04-13 16:00:40||84.46||84.41||84.46||84.41|27
1649865660000|2022-04-13 16:01:00|84.49||84.49||84.54||84.49||30
1649865710000|2022-04-13 16:01:50||84.36||84.36||84.36||84.36|278
1649865730000|2022-04-13 16:02:10|84.44||84.49||84.49||84.44||0
1649865750000|2022-04-13 16:02:30||84.41||84.41||84.41||84.41|0
1649865760000|2022-04-13 16:02:40|||||||||19
1649865810000|2022-04-13 16:03:30|||||||||20
1649865830000|2022-04-13 16:03:50|84.54||84.54||84.54||84.54||200
1649865860000|2022-04-13 16:04:20||84.46||84.46||84.46||84.46|0
1649865870000|2022-04-13 16:04:30|||||||||20
1649865880000|2022-04-13 16:04:40|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|35
1649865890000|2022-04-13 16:04:50|84.54|84.46|84.54|84.41|84.54|84.46|84.54|84.41|0
1649865900000|2022-04-13 16:05:00||84.46||84.46||84.46||84.41|0
1649865980000|2022-04-13 16:06:20|||||||||17
1649866000000|2022-04-13 16:06:40|||||||||19
1649866050000|2022-04-13 16:07:30|||||||||19
1649866100000|2022-04-13 16:08:20|||||||||19
1649866150000|2022-04-13 16:09:10|||||||||10
1649866250000|2022-04-13 16:10:50|84.49|84.41|84.54|84.41|84.54|84.41|84.49|84.41|187
1649866260000|2022-04-13 16:11:00|84.49||84.49||84.49||84.49||0
1649866270000|2022-04-13 16:11:10|||||||||7
1649866290000|2022-04-13 16:11:30|||||||||7
1649866320000|2022-04-13 16:12:00|||||||||7
1649866340000|2022-04-13 16:12:20|||||||||7
1649866360000|2022-04-13 16:12:40|||||||||7
1649866430000|2022-04-13 16:13:50|84.54||84.54||84.54||84.54||33
1649866440000|2022-04-13 16:14:00|84.49||84.54||84.54||84.49||6
1649866450000|2022-04-13 16:14:10|84.49||84.49||84.49||84.49||2
1649866480000|2022-04-13 16:14:40|84.54||84.54||84.54||84.54||20
1649866500000|2022-04-13 16:15:00|84.49||84.49||84.49||84.49||0
1649866510000|2022-04-13 16:15:10|||||||||211
1649866530000|2022-04-13 16:15:30|84.54||84.49||84.54||84.49||5
1649866540000|2022-04-13 16:15:40|84.54|84.46|84.49|84.41|84.54|84.46|84.49|84.41|16
1649866550000|2022-04-13 16:15:50|84.54||84.54||84.54||84.49||43
1649866560000|2022-04-13 16:16:00|84.49||84.54||84.54||84.49||8
1649866570000|2022-04-13 16:16:10|84.49||84.49||84.54||84.49||12
1649866580000|2022-04-13 16:16:20|84.54||84.49||84.54||84.49||13
1649866590000|2022-04-13 16:16:30|84.54|84.46|84.54|84.41|84.54|84.46|84.49|84.41|55
1649866600000|2022-04-13 16:16:40|84.49||84.54||84.54||84.49||0
1649866610000|2022-04-13 16:16:50|84.49||84.49||84.49||84.49||93
1649866620000|2022-04-13 16:17:00||84.36||84.36||84.36||84.36|0
1649866640000|2022-04-13 16:17:20|84.54|84.41|84.54|84.46|84.54|84.46|84.54|84.41|0
1649866650000|2022-04-13 16:17:30|84.49|84.41|84.54|84.41|84.54|84.41|84.49|84.41|9
1649866660000|2022-04-13 16:17:40|84.49||84.54||84.54||84.49||0
1649866670000|2022-04-13 16:17:50|84.49|84.46|84.54|84.41|84.54|84.46|84.49|84.41|164
1649866690000|2022-04-13 16:18:10||84.46||84.46||84.46||84.46|0
1649866720000|2022-04-13 16:18:40|||||||||16
1649866730000|2022-04-13 16:18:50|84.59||84.59||84.59||84.59||51
1649866740000|2022-04-13 16:19:00||84.51||84.51||84.51||84.46|25
1649866750000|2022-04-13 16:19:10||84.46||84.46||84.46||84.46|0
1649866760000|2022-04-13 16:19:20||84.51||84.51||84.51||84.51|0
1649866790000|2022-04-13 16:19:50|84.54|84.46|84.59|84.46|84.59|84.46|84.54|84.46|32
1649866800000|2022-04-13 16:20:00|84.54||84.54||84.59||84.54||0
1649866810000|2022-04-13 16:20:10|84.49|84.41|84.54|84.41|84.54|84.41|84.49|84.41|0
1649866820000|2022-04-13 16:20:20|84.49||84.54||84.54||84.49||0
1649866830000|2022-04-13 16:20:30||84.46||84.46||84.46||84.46|0
1649866840000|2022-04-13 16:20:40|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|62
1649866850000|2022-04-13 16:20:50||84.46||84.46||84.46||84.46|5
1649866920000|2022-04-13 16:22:00||84.51||84.51||84.51||84.51|0
1649866960000|2022-04-13 16:22:40|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|12
1649866970000|2022-04-13 16:22:50||84.51||84.51||84.51||84.51|55
1649866980000|2022-04-13 16:23:00||84.56||84.51||84.56||84.51|0
1649866990000|2022-04-13 16:23:10||84.56||84.56||84.56||84.51|0
1649867000000|2022-04-13 16:23:20|84.59|84.51|84.64|84.51|84.64|84.51|84.59|84.51|0
1649867010000|2022-04-13 16:23:30|84.59||84.64||84.64||84.59||0
1649867020000|2022-04-13 16:23:40|84.59||84.64||84.64||84.59||0
1649867030000|2022-04-13 16:23:50|84.59|84.56|84.64|84.51|84.64|84.56|84.59|84.51|12
1649867050000|2022-04-13 16:24:10||84.56||84.56||84.56||84.56|0
1649867090000|2022-04-13 16:24:50|84.69||84.69||84.69||84.69||60
1649867100000|2022-04-13 16:25:00||84.61||84.61||84.61||84.61|0
1649867140000|2022-04-13 16:25:40||84.56||84.56||84.56||84.56|11
1649867150000|2022-04-13 16:25:50|84.64||84.69||84.69||84.64||0
1649867160000|2022-04-13 16:26:00|84.64||84.64||84.64||84.64||0
1649867180000|2022-04-13 16:26:20|||||||||1
1649867210000|2022-04-13 16:26:50|||||||||7
1649867220000|2022-04-13 16:27:00||84.51||84.51||84.51||84.51|9
1649867230000|2022-04-13 16:27:10|84.59||84.59||84.59||84.59||0
1649867240000|2022-04-13 16:27:20|84.64||84.64||84.64||84.64||9
1649867250000|2022-04-13 16:27:30|84.59||84.64||84.64||84.59||0
1649867290000|2022-04-13 16:28:10||84.56||84.51||84.56||84.51|7
1649867300000|2022-04-13 16:28:20|84.59||84.64||84.64||84.59||0
1649867310000|2022-04-13 16:28:30|84.59||84.64||84.64||84.59||0
1649867320000|2022-04-13 16:28:40|84.59||84.64||84.64||84.59||0
1649867330000|2022-04-13 16:28:50|84.59||84.64||84.64||84.59||0
1649867340000|2022-04-13 16:29:00|84.59||84.64||84.64||84.59||0
1649867350000|2022-04-13 16:29:10|84.59||84.59||84.59||84.59||0
1649867400000|2022-04-13 16:30:00|84.64||84.59||84.64||84.59||4
1649867410000|2022-04-13 16:30:10|84.64||84.64||84.64||84.64||0
1649867440000|2022-04-13 16:30:40|84.59||84.59||84.59||84.59||0
1649867470000|2022-04-13 16:31:10|||||||||4
1649867490000|2022-04-13 16:31:30|84.64||84.64||84.64||84.64||2
1649867500000|2022-04-13 16:31:40|84.59||84.64||84.64||84.59||0
1649867510000|2022-04-13 16:31:50|84.59||84.64||84.64||84.59||0
1649867520000|2022-04-13 16:32:00|84.59||84.59||84.59||84.59||0
1649867530000|2022-04-13 16:32:10|84.64||84.64||84.64||84.59||4
1649867540000|2022-04-13 16:32:20|84.59||84.59||84.59||84.59||0
1649867560000|2022-04-13 16:32:40|||||||||11
1649867580000|2022-04-13 16:33:00|84.64||84.64||84.64||84.64||0
1649867590000|2022-04-13 16:33:10|84.59||84.64||84.64||84.59||0
1649867620000|2022-04-13 16:33:40|||||||||11
1649867630000|2022-04-13 16:33:50|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|482
1649867660000|2022-04-13 16:34:20|84.59|84.51|84.59|84.46|84.59|84.51|84.59|84.46|12
1649867670000|2022-04-13 16:34:30||84.51||84.51||84.51||84.51|0
1649867680000|2022-04-13 16:34:40||84.46||84.46||84.51||84.46|0
1649867690000|2022-04-13 16:34:50||84.51||84.51||84.51||84.46|0
1649867700000|2022-04-13 16:35:00|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|0
1649867740000|2022-04-13 16:35:40|||||||||15
1649867760000|2022-04-13 16:36:00|84.69||84.64||84.69||84.64||2
1649867780000|2022-04-13 16:36:20|84.69||84.64||84.69||84.64||0
1649867800000|2022-04-13 16:36:40|||||||||15
1649867840000|2022-04-13 16:37:20|84.69||84.64||84.69||84.64||0
1649867860000|2022-04-13 16:37:40|||||||||15
1649867920000|2022-04-13 16:38:40||84.51||84.51||84.51||84.51|15
1649867930000|2022-04-13 16:38:50||84.56||84.56||84.56||84.56|0
1649867940000|2022-04-13 16:39:00|84.59|84.51|84.59|84.51|84.64|84.51|84.59|84.51|13
1649867950000|2022-04-13 16:39:10|84.64||84.59||84.64||84.59||0
1649867960000|2022-04-13 16:39:20|84.64||84.59||84.64||84.59||0
1649867970000|2022-04-13 16:39:30|84.64||84.59||84.64||84.59||0
1649867980000|2022-04-13 16:39:40|84.64||84.64||84.64||84.64||0
1649867990000|2022-04-13 16:39:50|84.59||84.64||84.64||84.59||0
1649868000000|2022-04-13 16:40:00|||||||||3
1649868010000|2022-04-13 16:40:10|84.59||84.59||84.59||84.59||0
1649868020000|2022-04-13 16:40:20|84.64||84.59||84.64||84.59||1
1649868030000|2022-04-13 16:40:30|84.64||84.64||84.64||84.59||3
1649868040000|2022-04-13 16:40:40||84.56||84.56||84.56||84.56|0
1649868050000|2022-04-13 16:40:50|84.59|84.51|84.59|84.51|84.64|84.51|84.59|84.51|20
1649868060000|2022-04-13 16:41:00|84.64||84.64||84.64||84.64||0
1649868070000|2022-04-13 16:41:10|84.59||84.64||84.64||84.59||84
1649868080000|2022-04-13 16:41:20|||||||||1
1649868100000|2022-04-13 16:41:40|||||||||1
1649868120000|2022-04-13 16:42:00|84.59||84.59||84.64||84.59||22
1649868130000|2022-04-13 16:42:10|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|0
1649868140000|2022-04-13 16:42:20|||||||||1
1649868150000|2022-04-13 16:42:30|||||||||1
1649868160000|2022-04-13 16:42:40|||||||||2
1649868170000|2022-04-13 16:42:50|||||||||2
1649868180000|2022-04-13 16:43:00|||||||||2
1649868190000|2022-04-13 16:43:10|||||||||2
1649868200000|2022-04-13 16:43:20|||||||||2
1649868210000|2022-04-13 16:43:30|||||||||19
1649868220000|2022-04-13 16:43:40|||||||||3
1649868230000|2022-04-13 16:43:50|||||||||2
1649868240000|2022-04-13 16:44:00|84.69||84.69||84.69||84.69||2
1649868250000|2022-04-13 16:44:10||84.61||84.61||84.61||84.61|2
1649868260000|2022-04-13 16:44:20|||||||||2
1649868270000|2022-04-13 16:44:30|||||||||2
1649868280000|2022-04-13 16:44:40|||||||||2
1649868300000|2022-04-13 16:45:00|84.74||84.69||84.74||84.69||1
1649868320000|2022-04-13 16:45:20|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|15
1649868330000|2022-04-13 16:45:30|||||||||200
1649868360000|2022-04-13 16:46:00|84.69|84.61|84.74|84.61|84.74|84.61|84.69|84.61|22
1649868380000|2022-04-13 16:46:20||84.66||84.61||84.66||84.61|12
1649868390000|2022-04-13 16:46:30||84.66||84.66||84.66||84.66|0
1649868400000|2022-04-13 16:46:40|||||||||12
1649868460000|2022-04-13 16:47:40|||||||||9
1649868490000|2022-04-13 16:48:10|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|25
1649868530000|2022-04-13 16:48:50|||||||||5
1649868550000|2022-04-13 16:49:10|||||||||3
1649868560000|2022-04-13 16:49:20|||||||||10
1649868620000|2022-04-13 16:50:20|||||||||5
1649868850000|2022-04-13 16:54:10||84.56||84.56||84.56||84.56|100
1649868870000|2022-04-13 16:54:30||84.61||84.61||84.61||84.61|0
1649868880000|2022-04-13 16:54:40|||||||||10
1649868900000|2022-04-13 16:55:00|||||||||4
1649868940000|2022-04-13 16:55:40|||||||||7
1649868960000|2022-04-13 16:56:00|84.64|84.56|84.69|84.56|84.69|84.56|84.64|84.56|7
1649868970000|2022-04-13 16:56:10|84.64||84.64||84.64||84.64||2
1649868980000|2022-04-13 16:56:20||84.51||84.51||84.51||84.51|0
1649869000000|2022-04-13 16:56:40||84.56||84.56||84.56||84.51|0
1649869020000|2022-04-13 16:57:00||84.51||84.51||84.51||84.51|0
1649869070000|2022-04-13 16:57:50||84.56||84.56||84.56||84.56|32
1649869080000|2022-04-13 16:58:00|84.69||84.69||84.69||84.64||37
1649869090000|2022-04-13 16:58:10|84.64|84.61|84.64|84.56|84.69|84.61|84.64|84.56|45
1649869100000|2022-04-13 16:58:20|84.69||84.64||84.69||84.64||30
1649869110000|2022-04-13 16:58:30|||||||||30
1649869120000|2022-04-13 16:58:40||84.51||84.51||84.56||84.51|27
1649869140000|2022-04-13 16:59:00||84.56||84.56||84.56||84.56|0
1649869190000|2022-04-13 16:59:50|||||||||7
1649869200000|2022-04-13 17:00:00|||||||||14
1649869240000|2022-04-13 17:00:40|84.69||84.69||84.69||84.69||10
1649869250000|2022-04-13 17:00:50|84.64||84.64||84.64||84.64||0
1649869260000|2022-04-13 17:01:00|84.69||84.69||84.69||84.69||0
1649869280000|2022-04-13 17:01:20|84.64||84.64||84.64||84.64||0
1649869300000|2022-04-13 17:01:40|||||||||10
1649869350000|2022-04-13 17:02:30|84.69||84.69||84.69||84.69||67
1649869410000|2022-04-13 17:03:30|||||||||7
1649869420000|2022-04-13 17:03:40|||||||||100
1649869430000|2022-04-13 17:03:50|84.64||84.64||84.64||84.64||0
1649869440000|2022-04-13 17:04:00|84.69||84.69||84.69||84.69||3
1649869460000|2022-04-13 17:04:20|84.64||84.69||84.69||84.64||0
1649869470000|2022-04-13 17:04:30|84.64||84.69||84.69||84.64||0
1649869480000|2022-04-13 17:04:40||84.61||84.61||84.61||84.61|0
1649869500000|2022-04-13 17:05:00|84.64|84.56|84.64|84.56|84.69|84.56|84.64|84.56|7
1649869510000|2022-04-13 17:05:10|84.69||84.69||84.69||84.64||0
1649869530000|2022-04-13 17:05:30|84.64|84.61|84.69|84.61|84.69|84.61|84.64|84.61|0
1649869540000|2022-04-13 17:05:40||84.56||84.56||84.56||84.56|7
1649869600000|2022-04-13 17:06:40|84.64|84.61|84.64|84.56|84.64|84.61|84.64|84.56|7
1649869700000|2022-04-13 17:08:20|||||||||7
1649869720000|2022-04-13 17:08:40|84.69||84.69||84.69||84.69||5
1649869730000|2022-04-13 17:08:50|84.64||84.64||84.64||84.64||0
1649869860000|2022-04-13 17:11:00|84.69||84.69||84.69||84.69||8
1649869890000|2022-04-13 17:11:30|84.74|84.61|84.69|84.61|84.74|84.61|84.69|84.61|0
1649869910000|2022-04-13 17:11:50||84.56||84.56||84.56||84.56|7
1649869950000|2022-04-13 17:12:30||84.61||84.61||84.61||84.61|0
1649870040000|2022-04-13 17:14:00||84.56||84.56||84.56||84.56|1
1649870050000|2022-04-13 17:14:10|84.64||84.64||84.64||84.64||0
1649870220000|2022-04-13 17:17:00|84.69||84.69||84.69||84.69||50
1649870230000|2022-04-13 17:17:10||84.61||84.61||84.61||84.61|0
1649870250000|2022-04-13 17:17:30||84.56||84.56||84.56||84.56|12
1649870260000|2022-04-13 17:17:40|84.64||84.64||84.69||84.64||0
1649870420000|2022-04-13 17:20:20|84.69||84.69||84.69||84.69||0
1649870450000|2022-04-13 17:20:50|84.64||84.64||84.64||84.64||0
1649870460000|2022-04-13 17:21:00|84.69||84.69||84.69||84.64||0
1649870480000|2022-04-13 17:21:20||84.61||84.56||84.61||84.56|0
1649870550000|2022-04-13 17:22:30|84.64||84.69||84.69||84.64||6
1649870560000|2022-04-13 17:22:40||84.61||84.61||84.61||84.61|0
1649870700000|2022-04-13 17:25:00||84.56||84.56||84.56||84.56|3
1649870710000|2022-04-13 17:25:10|84.64|84.61|84.69|84.56|84.69|84.61|84.64|84.56|7
1649870720000|2022-04-13 17:25:20|84.64|84.61|84.69|84.56|84.69|84.61|84.64|84.56|1
1649870730000|2022-04-13 17:25:30|84.64||84.69||84.69||84.64||0
1649870740000|2022-04-13 17:25:40|84.64||84.64||84.69||84.64||0
1649870750000|2022-04-13 17:25:50|84.69||84.64||84.69||84.64||0
1649870790000|2022-04-13 17:26:30|84.69||84.64||84.69||84.64||0
1649870800000|2022-04-13 17:26:40||84.51||84.51||84.51||84.51|0
1649870810000|2022-04-13 17:26:50|84.59||84.64||84.64||84.59||6
1649870820000|2022-04-13 17:27:00||84.56||84.56||84.56||84.56|0
1649870830000|2022-04-13 17:27:10|84.59|84.51|84.59|84.46|84.59|84.51|84.59|84.46|8
1649870840000|2022-04-13 17:27:20||84.51||84.51||84.51||84.51|2
1649870850000|2022-04-13 17:27:30|||||||||200
1649870860000|2022-04-13 17:27:40|84.64||84.64||84.64||84.64||200
1649870870000|2022-04-13 17:27:50||84.56||84.51||84.56||84.51|0
1649870880000|2022-04-13 17:28:00|84.59||84.64||84.64||84.59||0
1649870890000|2022-04-13 17:28:10||84.56||84.56||84.56||84.56|1
1649870930000|2022-04-13 17:28:50|||||||||21
1649870990000|2022-04-13 17:29:50|||||||||24
1649871000000|2022-04-13 17:30:00|84.69||84.64||84.69||84.64||0
1649871070000|2022-04-13 17:31:10|||||||||13
1649871100000|2022-04-13 17:31:40|84.69||84.69||84.69||84.69||0
1649871120000|2022-04-13 17:32:00|||||||||13
1649871170000|2022-04-13 17:32:50|84.64||84.64||84.64||84.64||0
1649871180000|2022-04-13 17:33:00|||||||||5
1649871190000|2022-04-13 17:33:10||84.51||84.51||84.51||84.51|25
1649871240000|2022-04-13 17:34:00|84.59|84.46|84.59|84.46|84.59|84.46|84.59|84.46|0
1649871250000|2022-04-13 17:34:10||84.51||84.46||84.51||84.46|1
1649871280000|2022-04-13 17:34:40|84.54||84.54||84.54||84.54||0
1649871300000|2022-04-13 17:35:00|84.59||84.59||84.59||84.59||0
1649871310000|2022-04-13 17:35:10|84.54||84.54||84.54||84.54||0
1649871340000|2022-04-13 17:35:40|84.59||84.59||84.59||84.59||0
1649871360000|2022-04-13 17:36:00|84.54||84.54||84.54||84.54||0
1649871370000|2022-04-13 17:36:10||84.41||84.41||84.41||84.41|0
1649871390000|2022-04-13 17:36:30||84.46||84.46||84.46||84.46|0
1649871420000|2022-04-13 17:37:00||84.41||84.41||84.41||84.41|1
1649871440000|2022-04-13 17:37:20||84.46||84.41||84.46||84.41|6
1649871450000|2022-04-13 17:37:30||84.46||84.46||84.46||84.46|3
1649871460000|2022-04-13 17:37:40|84.59|84.51|84.59|84.46|84.59|84.51|84.59|84.46|10
1649871500000|2022-04-13 17:38:20||84.51||84.46||84.51||84.46|3
1649871540000|2022-04-13 17:39:00|84.54||84.54||84.54||84.54||0
1649871570000|2022-04-13 17:39:30|84.59||84.59||84.59||84.59||0
1649871580000|2022-04-13 17:39:40|84.54||84.54||84.54||84.54||0
1649871610000|2022-04-13 17:40:10||84.41||84.41||84.41||84.41|0
1649871640000|2022-04-13 17:40:40||84.46||84.46||84.46||84.46|0
1649871660000|2022-04-13 17:41:00||84.41||84.41||84.41||84.41|2
1649871720000|2022-04-13 17:42:00||84.46||84.46||84.46||84.46|0
1649871740000|2022-04-13 17:42:20|84.59||84.59||84.59||84.59||2
1649871750000|2022-04-13 17:42:30||84.51||84.46||84.51||84.46|1
1649871800000|2022-04-13 17:43:20|84.54||84.54||84.59||84.54||4
1649871840000|2022-04-13 17:44:00|84.59||84.59||84.59||84.54||2
1649871850000|2022-04-13 17:44:10|84.54||84.59||84.59||84.54||5
1649871860000|2022-04-13 17:44:20|84.54||84.59||84.59||84.54||5
1649871900000|2022-04-13 17:45:00|84.54||84.59||84.59||84.54||2
1649871910000|2022-04-13 17:45:10|||||||||1
1649871930000|2022-04-13 17:45:30|84.54||84.59||84.59||84.54||3
1649871940000|2022-04-13 17:45:40|84.54||84.59||84.59||84.54||2
1649871980000|2022-04-13 17:46:20|84.54||84.54||84.54||84.54||12
1649872000000|2022-04-13 17:46:40|||||||||8
1649872040000|2022-04-13 17:47:20|||||||||1
1649872060000|2022-04-13 17:47:40|||||||||1
1649872120000|2022-04-13 17:48:40|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|5
1649872410000|2022-04-13 17:53:30||84.46||84.46||84.46||84.46|28
1649872420000|2022-04-13 17:53:40||84.51||84.46||84.51||84.46|7
1649872430000|2022-04-13 17:53:50|84.54||84.59||84.59||84.54||2
1649872440000|2022-04-13 17:54:00|84.54||84.54||84.59||84.54||6
1649872450000|2022-04-13 17:54:10|84.59||84.59||84.59||84.59||1
1649872460000|2022-04-13 17:54:20|84.54||84.54||84.54||84.54||0
1649872470000|2022-04-13 17:54:30|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|3
1649872690000|2022-04-13 17:58:10|||||||||12
1649872700000|2022-04-13 17:58:20|||||||||12
1649872720000|2022-04-13 17:58:40|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|35
1649872800000|2022-04-13 18:00:00|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|119
1649872810000|2022-04-13 18:00:10|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|64
1649872840000|2022-04-13 18:00:40|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|0
1649872910000|2022-04-13 18:01:50|||||||||10
1649872950000|2022-04-13 18:02:30|||||||||11
1649872980000|2022-04-13 18:03:00|||||||||3
1649873010000|2022-04-13 18:03:30|||||||||12
1649873040000|2022-04-13 18:04:00|||||||||3
1649873100000|2022-04-13 18:05:00|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|11
1649873130000|2022-04-13 18:05:30|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|79
1649873140000|2022-04-13 18:05:40|84.74||84.69||84.74||84.69||0
1649873200000|2022-04-13 18:06:40|||||||||6
1649873260000|2022-04-13 18:07:40|||||||||6
1649873300000|2022-04-13 18:08:20|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|18
1649873320000|2022-04-13 18:08:40|||||||||4
1649873370000|2022-04-13 18:09:30|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|49
1649873380000|2022-04-13 18:09:40|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|0
1649873390000|2022-04-13 18:09:50|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|21
1649873430000|2022-04-13 18:10:30||84.56||84.61||84.61||84.56|7
1649873480000|2022-04-13 18:11:20||84.56||84.56||84.56||84.56|14
1649873490000|2022-04-13 18:11:30||84.61||84.56||84.61||84.56|3
1649873510000|2022-04-13 18:11:50||84.61||84.61||84.61||84.61|0
1649873530000|2022-04-13 18:12:10|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|14
1649873590000|2022-04-13 18:13:10|84.69||84.64||84.69||84.64||17
1649873600000|2022-04-13 18:13:20|84.69||84.69||84.69||84.64||0
1649873640000|2022-04-13 18:14:00|84.64||84.64||84.69||84.64||0
1649873650000|2022-04-13 18:14:10|84.69||84.69||84.69||84.64||13
1649873660000|2022-04-13 18:14:20|||||||||3
1649873700000|2022-04-13 18:15:00||84.61||84.61||84.61||84.61|19
1649873710000|2022-04-13 18:15:10|||||||||1
1649873720000|2022-04-13 18:15:20|||||||||1
1649873730000|2022-04-13 18:15:30|||||||||1
1649873740000|2022-04-13 18:15:40|||||||||4
1649873790000|2022-04-13 18:16:30|||||||||7
1649873990000|2022-04-13 18:19:50|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|9
1649874180000|2022-04-13 18:23:00|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|96
1649874250000|2022-04-13 18:24:10|||||||||4
1649874300000|2022-04-13 18:25:00|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|10
1649874310000|2022-04-13 18:25:10|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|32
1649874320000|2022-04-13 18:25:20|||||||||4
1649874380000|2022-04-13 18:26:20|||||||||4
1649874400000|2022-04-13 18:26:40|||||||||7
1649874460000|2022-04-13 18:27:40|||||||||7
1649874480000|2022-04-13 18:28:00|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|14
1649874490000|2022-04-13 18:28:10|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|40
1649874710000|2022-04-13 18:31:50|84.64|84.56|84.69|84.56|84.69|84.56|84.64|84.56|41
1649874730000|2022-04-13 18:32:10||84.61||84.61||84.61||84.61|0
1649874990000|2022-04-13 18:36:30|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|49
1649875000000|2022-04-13 18:36:40||84.61||84.61||84.61||84.61|70
1649875010000|2022-04-13 18:36:50|84.69||84.74||84.74||84.69||0
1649875020000|2022-04-13 18:37:00||84.66||84.61||84.66||84.61|13
1649875070000|2022-04-13 18:37:50|84.69||84.69||84.69||84.69||0
1649875300000|2022-04-13 18:41:40|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|5
1649875350000|2022-04-13 18:42:30|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|55
1649875440000|2022-04-13 18:44:00|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|1
1649875720000|2022-04-13 18:48:40|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|90
1649875800000|2022-04-13 18:50:00|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|1
1649875820000|2022-04-13 18:50:20|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|94
1649875880000|2022-04-13 18:51:20|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|2
1649875900000|2022-04-13 18:51:40||84.71||84.71||84.71||84.71|11
1649875910000|2022-04-13 18:51:50||84.76||84.71||84.76||84.71|14
1649875920000|2022-04-13 18:52:00|84.79||84.84||84.84||84.79||0
1649875930000|2022-04-13 18:52:10|84.79||84.84||84.84||84.79||0
1649875950000|2022-04-13 18:52:30|84.79||84.84||84.84||84.79||0
1649875980000|2022-04-13 18:53:00||84.76||84.71||84.76||84.71|14
1649876010000|2022-04-13 18:53:30|84.79||84.84||84.84||84.79||0
1649876040000|2022-04-13 18:54:00||84.76||84.76||84.76||84.76|0
1649876080000|2022-04-13 18:54:40|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|13
1649876150000|2022-04-13 18:55:50|84.84|84.76|84.84|84.71|84.84|84.76|84.84|84.71|14
1649876160000|2022-04-13 18:56:00|84.79||84.79||84.79||84.79||0
1649876170000|2022-04-13 18:56:10|84.84||84.84||84.84||84.84||0
1649876180000|2022-04-13 18:56:20|84.79|84.76|84.84|84.71|84.84|84.76|84.79|84.71|13
1649876210000|2022-04-13 18:56:50|84.79||84.84||84.84||84.79||0
1649876250000|2022-04-13 18:57:30||84.76||84.76||84.76||84.76|0
1649876380000|2022-04-13 18:59:40|84.79|84.71|84.84|84.71|84.84|84.71|84.79|84.71|28
1649876390000|2022-04-13 18:59:50||84.76||84.71||84.76||84.71|13
1649876430000|2022-04-13 19:00:30|84.79|84.66|84.79|84.66|84.79|84.66|84.79|84.66|0
1649876450000|2022-04-13 19:00:50||84.71||84.71||84.71||84.71|0
1649876480000|2022-04-13 19:01:20|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|14
1649876490000|2022-04-13 19:01:30|84.79||84.79||84.79||84.79||0
1649876510000|2022-04-13 19:01:50|84.74||84.74||84.74||84.74||0
1649876520000|2022-04-13 19:02:00|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|1
1649876530000|2022-04-13 19:02:10|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|12
1649876540000|2022-04-13 19:02:20||84.61||84.61||84.61||84.61|0
1649876550000|2022-04-13 19:02:30||84.66||84.66||84.66||84.66|0
1649876570000|2022-04-13 19:02:50|84.79||84.79||84.79||84.79||0
1649876580000|2022-04-13 19:03:00|84.74||84.74||84.74||84.74||0
1649876590000|2022-04-13 19:03:10|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|0
1649876620000|2022-04-13 19:03:40|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|14
1649876630000|2022-04-13 19:03:50|84.79||84.79||84.79||84.79||0
1649876660000|2022-04-13 19:04:20||84.71||84.71||84.71||84.66|1
1649876710000|2022-04-13 19:05:10|84.84|84.76|84.84|84.71|84.84|84.76|84.84|84.71|15
1649876730000|2022-04-13 19:05:30||84.76||84.71||84.76||84.71|13
1649876800000|2022-04-13 19:06:40||84.76||84.76||84.76||84.76|0
1649876860000|2022-04-13 19:07:40||84.71||84.76||84.76||84.71|14
1649876950000|2022-04-13 19:09:10|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|16
1649876960000|2022-04-13 19:09:20||84.76||84.76||84.76||84.76|27
1649876980000|2022-04-13 19:09:40|84.84|84.71|84.84|84.71|84.84|84.71|84.84|84.71|9
1649877000000|2022-04-13 19:10:00|84.79|84.76|84.84|84.76|84.84|84.76|84.79|84.76|10
1649877010000|2022-04-13 19:10:10||84.71||84.71||84.71||84.71|18
1649877030000|2022-04-13 19:10:30||84.76||84.71||84.76||84.71|0
1649877060000|2022-04-13 19:11:00||84.76||84.76||84.76||84.71|0
1649877070000|2022-04-13 19:11:10||84.71||84.76||84.76||84.71|0
1649877080000|2022-04-13 19:11:20|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|13
1649877170000|2022-04-13 19:12:50|84.84||84.84||84.84||84.84||67
1649877210000|2022-04-13 19:13:30||84.76||84.71||84.76||84.71|13
1649877240000|2022-04-13 19:14:00||84.76||84.71||84.76||84.71|0
1649877270000|2022-04-13 19:14:30||84.76||84.76||84.76||84.76|0
1649877290000|2022-04-13 19:14:50||84.71||84.71||84.71||84.71|69
1649877330000|2022-04-13 19:15:30||84.76||84.76||84.76||84.71|2
1649877390000|2022-04-13 19:16:30||84.71||84.71||84.71||84.71|14
1649877410000|2022-04-13 19:16:50||84.76||84.71||84.76||84.71|13
1649877420000|2022-04-13 19:17:00||84.76||84.71||84.76||84.71|0
1649877450000|2022-04-13 19:17:30||84.76||84.76||84.76||84.71|0
1649877460000|2022-04-13 19:17:40||84.71||84.71||84.71||84.71|0
1649877480000|2022-04-13 19:18:00||84.76||84.76||84.76||84.76|0
1649877600000|2022-04-13 19:20:00||84.71||84.71||84.71||84.71|54
1649877620000|2022-04-13 19:20:20||84.76||84.71||84.76||84.71|14
1649877630000|2022-04-13 19:20:30|84.79||84.84||84.84||84.79||1
1649877650000|2022-04-13 19:20:50|84.79||84.79||84.79||84.79||0
1649877660000|2022-04-13 19:21:00|84.84||84.84||84.84||84.84||1
1649877690000|2022-04-13 19:21:30||84.76||84.76||84.76||84.76|0
1649877900000|2022-04-13 19:25:00|84.89|84.81|84.84|84.76|84.89|84.81|84.84|84.76|75
1649877910000|2022-04-13 19:25:10|84.89||84.89||84.89||84.89||0
1649877960000|2022-04-13 19:26:00||84.81||84.81||84.81||84.81|0
1649878020000|2022-04-13 19:27:00|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|14
1649878270000|2022-04-13 19:31:10|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|45
1649878330000|2022-04-13 19:32:10|||||||||18
1649878380000|2022-04-13 19:33:00|||||||||8
1649878460000|2022-04-13 19:34:20|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|30
1649878470000|2022-04-13 19:34:30|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|101
1649878580000|2022-04-13 19:36:20|84.84|84.76|84.84|84.76|84.89|84.76|84.84|84.76|40
1649878640000|2022-04-13 19:37:20|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|0
1649878650000|2022-04-13 19:37:30|||||||||8
1649879000000|2022-04-13 19:43:20|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|38
1649879010000|2022-04-13 19:43:30||84.81||84.81||84.81||84.81|172
1649879030000|2022-04-13 19:43:50||84.86||84.86||84.86||84.86|0
1649879100000|2022-04-13 19:45:00|||||||||24
1649879130000|2022-04-13 19:45:30|||||||||19
1649879140000|2022-04-13 19:45:40|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|37
1649879160000|2022-04-13 19:46:00|||||||||7
1649879210000|2022-04-13 19:46:50|||||||||3
1649879240000|2022-04-13 19:47:20|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|98
1649879270000|2022-04-13 19:47:50|||||||||13
1649879320000|2022-04-13 19:48:40|||||||||3
1649879400000|2022-04-13 19:50:00|84.99|84.91|84.99|84.86|85.04|84.91|84.99|84.86|75
1649879410000|2022-04-13 19:50:10|84.94|84.81|84.99|84.86|84.99|84.86|84.94|84.81|0
1649879450000|2022-04-13 19:50:50||84.91||84.86||84.91||84.86|0
1649879470000|2022-04-13 19:51:10||84.91||84.91||84.91||84.91|0
1649879510000|2022-04-13 19:51:50|85.04||85.04||85.04||85.04||20
1649879520000|2022-04-13 19:52:00|84.99||85.04||85.04||84.99||5
1649879530000|2022-04-13 19:52:10|84.99|84.96|84.99|84.91|85.04|84.96|84.99|84.91|12
1649879540000|2022-04-13 19:52:20|85.04||85.04||85.04||85.04||6
1649879550000|2022-04-13 19:52:30|84.99||84.99||85.04||84.99||2
1649879560000|2022-04-13 19:52:40|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|4
1649879580000|2022-04-13 19:53:00|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|7
1649879590000|2022-04-13 19:53:10|85.04||85.04||85.04||85.04||2
1649879610000|2022-04-13 19:53:30|84.99|84.96|85.04|84.91|85.04|84.96|84.99|84.91|16
1649879620000|2022-04-13 19:53:40||84.96||84.91||84.96||84.91|2
1649879630000|2022-04-13 19:53:50|84.99||85.04||85.04||84.99||22
1649879640000|2022-04-13 19:54:00|84.99||84.99||84.99||84.99||0
1649879650000|2022-04-13 19:54:10|84.94|84.86|84.99|84.86|84.99|84.86|84.94|84.86|420
1649879660000|2022-04-13 19:54:20|84.94|84.91|84.99|84.91|84.99|84.91|84.94|84.91|64
1649879670000|2022-04-13 19:54:30|84.94|84.86|84.94|84.81|84.94|84.86|84.94|84.81|191
1649879680000|2022-04-13 19:54:40||84.86||84.86||84.86||84.86|0
1649879690000|2022-04-13 19:54:50|84.99||84.94||84.99||84.94||197
1649879700000|2022-04-13 19:55:00|84.99||84.99||84.99||84.94||58
1649879720000|2022-04-13 19:55:20|84.94|84.91|84.94|84.86|84.94|84.91|84.94|84.86|12
1649879740000|2022-04-13 19:55:40|84.99||84.99||84.99||84.99||0
1649879750000|2022-04-13 19:55:50||84.91||84.91||84.91||84.91|0
1649879760000|2022-04-13 19:56:00|84.94|84.86|84.99|84.86|84.99|84.86|84.94|84.86|15
1649879780000|2022-04-13 19:56:20|||||||||50
1649879810000|2022-04-13 19:56:50|85.04|84.91|85.04|84.91|85.04|84.96|85.04|84.91|10
1649879830000|2022-04-13 19:57:10||84.96||84.96||84.96||84.96|0
1649879850000|2022-04-13 19:57:30||84.91||84.91||84.91||84.91|24
1649879860000|2022-04-13 19:57:40||84.96||84.91||84.96||84.91|8
1649879880000|2022-04-13 19:58:00|84.99|84.96|84.99|84.91|84.99|84.96|84.99|84.91|7
1649879890000|2022-04-13 19:58:10|85.04||85.04||85.04||85.04||21
1649879900000|2022-04-13 19:58:20|84.99|84.96|85.04|84.91|85.04|84.96|84.99|84.91|6
1649879920000|2022-04-13 19:58:40||84.96||84.96||84.96||84.96|4
1649879930000|2022-04-13 19:58:50|||||||||2
1649879940000|2022-04-13 19:59:00|||||||||14
1649879950000|2022-04-13 19:59:10|||||||||3
1649879960000|2022-04-13 19:59:20|||||||||4
1649879970000|2022-04-13 19:59:30|||||||||14
1649879980000|2022-04-13 19:59:40|||||||||4
1649879990000|2022-04-13 19:59:50|84.99|84.91|85.04|84.91|85.04|84.91|84.99|84.91|34
1649916060000|2022-04-14 06:01:00|85.54|85.46|85.49|85.36|85.54|85.46|85.44|85.36|26
1649916070000|2022-04-14 06:01:10|85.44|85.31|85.44|85.31|85.44|85.31|85.39|85.31|3
1649916080000|2022-04-14 06:01:20|85.39|85.36|85.49|85.36|85.49|85.36|85.39|85.36|0
1649916090000|2022-04-14 06:01:30|85.44||85.49||85.49||85.44||0
1649916110000|2022-04-14 06:01:50|85.54|85.41|85.54|85.41|85.54|85.41|85.49|85.36|42
1649916120000|2022-04-14 06:02:00|85.49|85.36|85.44|85.36|85.49|85.36|85.44|85.36|1
1649916130000|2022-04-14 06:02:10|85.39|85.31|85.39|85.26|85.39|85.31|85.39|85.26|1
1649916140000|2022-04-14 06:02:20|85.44|85.31|85.44|85.31|85.44|85.31|85.39|85.26|0
1649916150000|2022-04-14 06:02:30|85.39||85.44||85.44||85.39||0
1649916170000|2022-04-14 06:02:50|85.54|85.36|85.49|85.41|85.54|85.41|85.49|85.36|10
1649916180000|2022-04-14 06:03:00|85.54||85.54||85.54||85.54||0
1649916190000|2022-04-14 06:03:10|85.49|85.36|85.49|85.36|85.49|85.36|85.49|85.36|0
1649916200000|2022-04-14 06:03:20|85.44||85.44||85.49||85.44||1
1649916210000|2022-04-14 06:03:30||85.31||85.31||85.31||85.31|5
1649916240000|2022-04-14 06:04:00|85.39|85.26|85.39|85.26|85.39|85.26|85.34|85.26|1
1649916250000|2022-04-14 06:04:10|85.44|85.31|85.44|85.31|85.44|85.31|85.44|85.31|0
1649916270000|2022-04-14 06:04:30|85.39||85.39||85.39||85.39||0
1649916280000|2022-04-14 06:04:40||85.26||85.26||85.26||85.26|0
1649916310000|2022-04-14 06:05:10|85.44|85.31|85.44|85.26|85.44|85.31|85.44|85.26|0
1649916320000|2022-04-14 06:05:20|85.39||85.39||85.39||85.39||0
1649916350000|2022-04-14 06:05:50||85.31||85.26||85.31||85.26|0
1649916370000|2022-04-14 06:06:10||85.31||85.26||85.31||85.26|0
1649916410000|2022-04-14 06:06:50|85.34|85.21|85.39|85.21|85.39|85.21|85.34|85.21|23
1649916420000|2022-04-14 06:07:00|85.34|85.26|85.34|85.26|85.39|85.26|85.34|85.26|0
1649916430000|2022-04-14 06:07:10|85.39||85.39||85.39||85.39||0
1649916450000|2022-04-14 06:07:30|85.44|85.31|85.44|85.31|85.44|85.31|85.44|85.31|0
1649916480000|2022-04-14 06:08:00|85.39||85.44||85.44||85.39||2
1649916530000|2022-04-14 06:08:50|85.39||85.44||85.44||85.39||0
1649916560000|2022-04-14 06:09:20|85.39|85.26|85.39|85.26|85.39|85.26|85.39|85.26|0
1649916600000|2022-04-14 06:10:00||85.31||85.26||85.31||85.26|0
1649916610000|2022-04-14 06:10:10|85.44||85.44||85.44||85.44||0
1649916710000|2022-04-14 06:11:50||85.31||85.31||85.31||85.31|0
1649916730000|2022-04-14 06:12:10|85.49|85.36|85.49|85.31|85.49|85.36|85.49|85.31|0
1649916850000|2022-04-14 06:14:10||85.36||85.41||85.41||85.36|0
1649916870000|2022-04-14 06:14:30||85.36||85.36||85.36||85.36|0
1649916910000|2022-04-14 06:15:10||85.41||85.36||85.41||85.36|0
1649916920000|2022-04-14 06:15:20||85.41||85.41||85.41||85.41|0
1649916930000|2022-04-14 06:15:30||85.36||85.36||85.36||85.36|0
1649916940000|2022-04-14 06:15:40||85.41||85.36||85.41||85.36|0
1649916960000|2022-04-14 06:16:00||85.41||85.41||85.41||85.41|0
1649916970000|2022-04-14 06:16:10||85.36||85.36||85.36||85.36|0
1649916990000|2022-04-14 06:16:30||85.41||85.36||85.41||85.36|0
1649917000000|2022-04-14 06:16:40||85.41||85.41||85.41||85.41|0
1649917020000|2022-04-14 06:17:00|85.54|85.46|85.59|85.46|85.59|85.46|85.54|85.46|0
1649917030000|2022-04-14 06:17:10|85.54||85.54||85.54||85.54||15
1649917040000|2022-04-14 06:17:20|85.59||85.59||85.59||85.59||3
1649917080000|2022-04-14 06:18:00|85.64|85.51|85.69|85.51|85.69|85.56|85.64|85.51|0
1649917200000|2022-04-14 06:20:00|85.74|85.56|85.74|85.61|85.74|85.61|85.74|85.56|4
1649917210000|2022-04-14 06:20:10||85.66||85.66||85.66||85.66|0
1649917220000|2022-04-14 06:20:20||85.61||85.61||85.61||85.61|7
1649917230000|2022-04-14 06:20:30|85.69|85.56|85.69|85.56|85.69|85.56|85.69|85.56|0
1649917250000|2022-04-14 06:20:50|85.64||85.64||85.64||85.64||0
1649917260000|2022-04-14 06:21:00|85.69||85.69||85.69||85.64||1
1649917270000|2022-04-14 06:21:10|85.64||85.69||85.69||85.64||0
1649917310000|2022-04-14 06:21:50|85.64||85.69||85.69||85.64||0
1649917340000|2022-04-14 06:22:20|85.64||85.69||85.69||85.64||0
1649917470000|2022-04-14 06:24:30|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|11
1649917480000|2022-04-14 06:24:40|85.79|85.71|85.79|85.66|85.79|85.71|85.79|85.66|29
1649917500000|2022-04-14 06:25:00||85.71||85.66||85.71||85.66|3
1649917510000|2022-04-14 06:25:10|85.74||85.74||85.74||85.74||127
1649917520000|2022-04-14 06:25:20|85.79||85.79||85.79||85.74||0
1649917540000|2022-04-14 06:25:40||85.71||85.66||85.71||85.66|1
1649917580000|2022-04-14 06:26:20|85.74|85.71|85.74|85.66|85.74|85.71|85.74|85.66|1
1649917620000|2022-04-14 06:27:00|85.79||85.79||85.79||85.79||0
1649917630000|2022-04-14 06:27:10|85.84|85.71|85.84|85.76|85.84|85.76|85.84|85.71|5
1649917680000|2022-04-14 06:28:00|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|47
1649917740000|2022-04-14 06:29:00|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|58
1649917750000|2022-04-14 06:29:10|85.69|85.61|85.69|85.56|85.69|85.61|85.69|85.56|31
1649917760000|2022-04-14 06:29:20|85.74|85.61|85.74|85.61|85.74|85.61|85.74|85.61|17
1649917770000|2022-04-14 06:29:30|85.69|85.66|85.74|85.66|85.74|85.66|85.69|85.66|0
1649917780000|2022-04-14 06:29:40|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|20
1649917800000|2022-04-14 06:30:00||85.66||85.66||85.66||85.66|2
1649917810000|2022-04-14 06:30:10||85.71||85.71||85.71||85.71|0
1649917880000|2022-04-14 06:31:20|||||||||16
1649917890000|2022-04-14 06:31:30|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|34
1649917900000|2022-04-14 06:31:40||85.61||85.61||85.61||85.61|54
1649917940000|2022-04-14 06:32:20|85.69||85.69||85.69||85.69||0
1649917970000|2022-04-14 06:32:50|85.64|85.51|85.64|85.51|85.64|85.51|85.64|85.51|50
1649918000000|2022-04-14 06:33:20|85.59|85.46|85.59|85.46|85.59|85.46|85.59|85.46|2
1649918010000|2022-04-14 06:33:30|85.64|85.51|85.64|85.51|85.64|85.51|85.64|85.51|1
1649918110000|2022-04-14 06:35:10|85.69|85.56|85.69|85.56|85.69|85.56|85.69|85.56|0
1649918140000|2022-04-14 06:35:40|85.64||85.64||85.64||85.64||120
1649918160000|2022-04-14 06:36:00|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|43
1649918210000|2022-04-14 06:36:50|85.64|85.56|85.64|85.51|85.64|85.56|85.64|85.51|37
1649918230000|2022-04-14 06:37:10|85.69|85.56|85.69|85.56|85.69|85.56|85.69|85.56|0
1649918240000|2022-04-14 06:37:20||85.61||85.56||85.61||85.56|0
1649918260000|2022-04-14 06:37:40||85.61||85.56||85.61||85.56|0
1649918290000|2022-04-14 06:38:10|85.64|85.51|85.64|85.56|85.64|85.56|85.64|85.51|0
1649918300000|2022-04-14 06:38:20||85.51||85.56||85.56||85.51|0
1649918310000|2022-04-14 06:38:30||85.51||85.51||85.51||85.51|0
1649918320000|2022-04-14 06:38:40|85.59||85.59||85.59||85.59||0
1649918350000|2022-04-14 06:39:10||85.46||85.46||85.46||85.46|0
1649918390000|2022-04-14 06:39:50|85.54||85.54||85.54||85.54||0
1649918400000|2022-04-14 06:40:00|||||||||30
1649918410000|2022-04-14 06:40:10|85.59|85.41|85.54|85.41|85.59|85.41|85.54|85.41|100
1649918440000|2022-04-14 06:40:40|85.49|85.36|85.49|85.36|85.49|85.36|85.49|85.36|0
1649918510000|2022-04-14 06:41:50|85.54|85.41|85.54|85.41|85.54|85.41|85.54|85.41|0
1649918530000|2022-04-14 06:42:10|85.49||85.49||85.49||85.49||0
1649918600000|2022-04-14 06:43:20|85.59|85.46|85.54|85.46|85.59|85.51|85.54|85.46|17
1649918630000|2022-04-14 06:43:50||85.41||85.41||85.41||85.41|0
1649918660000|2022-04-14 06:44:20|85.49|85.36|85.49|85.36|85.49|85.36|85.49|85.36|0
1649918680000|2022-04-14 06:44:40|85.44||85.49||85.49||85.44||0
1649918740000|2022-04-14 06:45:40|85.54|85.41|85.54|85.41|85.54|85.41|85.54|85.41|1
1649918800000|2022-04-14 06:46:40|85.59|85.46|85.59|85.46|85.59|85.46|85.59|85.46|0
1649918820000|2022-04-14 06:47:00|85.54|85.51|85.59|85.51|85.59|85.51|85.54|85.51|5
1649918840000|2022-04-14 06:47:20|85.49|85.41|85.54|85.41|85.54|85.41|85.49|85.41|197
1649918860000|2022-04-14 06:47:40|85.49|85.36|85.49|85.36|85.49|85.36|85.49|85.36|0
1649918870000|2022-04-14 06:47:50|||||||||3
1649918900000|2022-04-14 06:48:20||85.41||85.41||85.41||85.41|0
1649919020000|2022-04-14 06:50:20|85.44|85.31|85.44|85.31|85.44|85.31|85.44|85.31|11
1649919030000|2022-04-14 06:50:30|85.39||85.44||85.44||85.39||0
1649919050000|2022-04-14 06:50:50||85.36||85.36||85.36||85.36|0
1649919070000|2022-04-14 06:51:10|85.49||85.49||85.49||85.49||0
1649919090000|2022-04-14 06:51:30|85.44||85.44||85.44||85.44||0
1649919100000|2022-04-14 06:51:40|85.49||85.44||85.49||85.44||0
1649919110000|2022-04-14 06:51:50|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|20
1649919120000|2022-04-14 06:52:00|85.44|85.36|85.44|85.31|85.44|85.36|85.44|85.31|20
1649919130000|2022-04-14 06:52:10|85.49|85.36|85.44|85.36|85.49|85.36|85.44|85.36|0
1649919140000|2022-04-14 06:52:20|85.49|85.31|85.49|85.41|85.49|85.41|85.49|85.31|38
1649919160000|2022-04-14 06:52:40|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|60
1649919180000|2022-04-14 06:53:00|85.59|85.41|85.59|85.46|85.59|85.46|85.59|85.41|25
1649919190000|2022-04-14 06:53:10|85.54|85.41|85.54|85.41|85.54|85.41|85.54|85.41|0
1649919230000|2022-04-14 06:53:50|85.49|85.36|85.49|85.36|85.49|85.36|85.44|85.36|0
1649919240000|2022-04-14 06:54:00|85.44|85.31|85.44|85.31|85.44|85.31|85.44|85.31|0
1649919260000|2022-04-14 06:54:20|85.49|85.36|85.49|85.36|85.49|85.36|85.49|85.36|0
1649919300000|2022-04-14 06:55:00|85.44||85.44||85.49||85.44||0
1649919310000|2022-04-14 06:55:10||85.31||85.31||85.31||85.31|0
1649919390000|2022-04-14 06:56:30||85.36||85.31||85.36||85.31|0
1649919430000|2022-04-14 06:57:10|85.39||85.39||85.39||85.39||0
1649919440000|2022-04-14 06:57:20|85.44|85.36|85.54|85.46|85.54|85.46|85.44|85.36|45
1649919450000|2022-04-14 06:57:30||85.41||85.41||85.41||85.41|20
1649919530000|2022-04-14 06:58:50|85.59|85.46|85.59|85.46|85.59|85.46|85.59|85.46|156
1649919540000|2022-04-14 06:59:00|85.54|85.41|85.59|85.46|85.59|85.46|85.54|85.41|19
1649919550000|2022-04-14 06:59:10|85.54|85.41|85.54|85.41|85.54|85.41|85.54|85.41|26
1649919560000|2022-04-14 06:59:20||85.46||85.41||85.46||85.41|13
1649919570000|2022-04-14 06:59:30|85.59|85.46|85.59|85.46|85.59|85.46|85.59|85.46|241
1649919580000|2022-04-14 06:59:40|||||||||122
1649919590000|2022-04-14 06:59:50||85.51||85.51||85.51||85.51|23
1649919600000|2022-04-14 07:00:00|85.54|85.46|85.54|85.41|85.54|85.46|85.49|85.41|190
1649919610000|2022-04-14 07:00:10|85.49|85.46|85.44|85.36|85.49|85.46|85.44|85.31|90
1649919620000|2022-04-14 07:00:20|85.49|85.31|85.39|85.26|85.49|85.36|85.39|85.26|28
1649919630000|2022-04-14 07:00:30|85.34|85.31|85.44|85.36|85.49|85.36|85.34|85.31|13
1649919640000|2022-04-14 07:00:40|85.49||85.44||85.49||85.44||14
1649919650000|2022-04-14 07:00:50|85.49||85.44||85.49||85.44||30
1649919660000|2022-04-14 07:01:00|85.39|85.31|85.44|85.31|85.44|85.36|85.39|85.31|63
1649919670000|2022-04-14 07:01:10|85.49|85.36|85.49|85.41|85.49|85.41|85.49|85.36|20
1649919680000|2022-04-14 07:01:20|85.54|85.36|85.49|85.36|85.54|85.41|85.49|85.36|6
1649919690000|2022-04-14 07:01:30|85.54|85.41|85.54|85.41|85.54|85.46|85.49|85.41|31
1649919700000|2022-04-14 07:01:40|85.49|85.36|85.39|85.31|85.49|85.36|85.39|85.31|101
1649919710000|2022-04-14 07:01:50|85.44|85.36|85.39|85.26|85.44|85.36|85.39|85.26|29
1649919720000|2022-04-14 07:02:00|85.44|85.31|85.49|85.36|85.49|85.36|85.44|85.31|39
1649919730000|2022-04-14 07:02:10|85.54|85.41|85.49|85.36|85.54|85.41|85.49|85.36|77
1649919740000|2022-04-14 07:02:20|85.44|85.31|85.39|85.31|85.44|85.31|85.39|85.31|74
1649919750000|2022-04-14 07:02:30|85.34|85.26|85.29|85.21|85.39|85.26|85.29|85.21|26
1649919760000|2022-04-14 07:02:40|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.21|71
1649919770000|2022-04-14 07:02:50|85.39|85.21|85.44|85.36|85.44|85.36|85.39|85.21|35
1649919780000|2022-04-14 07:03:00|85.39|85.31|85.44|85.36|85.44|85.36|85.39|85.31|10
1649919790000|2022-04-14 07:03:10|85.49|85.31|85.49|85.41|85.49|85.41|85.39|85.31|386
1649919810000|2022-04-14 07:03:30|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.41|16
1649919820000|2022-04-14 07:03:40|85.59|85.51|85.54|85.46|85.59|85.51|85.54|85.46|92
1649919830000|2022-04-14 07:03:50|85.49|85.41|85.54|85.41|85.54|85.41|85.49|85.41|34
1649919840000|2022-04-14 07:04:00|85.49|85.36|85.44|85.36|85.49|85.36|85.39|85.31|207
1649919850000|2022-04-14 07:04:10|85.39|85.31|85.49|85.41|85.49|85.41|85.39|85.31|75
1649919860000|2022-04-14 07:04:20||85.36||85.41||85.41||85.36|155
1649919870000|2022-04-14 07:04:30|85.54||85.54||85.54||85.54||2
1649919880000|2022-04-14 07:04:40|85.49||85.54||85.54||85.49||0
1649919890000|2022-04-14 07:04:50|85.49|85.36|85.49|85.36|85.49|85.36|85.44|85.36|316
1649919900000|2022-04-14 07:05:00|85.44|85.41|85.44|85.36|85.49|85.41|85.44|85.36|31
1649919910000|2022-04-14 07:05:10|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|5
1649919920000|2022-04-14 07:05:20|85.44|85.36|85.39|85.31|85.44|85.36|85.39|85.31|20
1649919940000|2022-04-14 07:05:40|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|14
1649919950000|2022-04-14 07:05:50||85.21||85.21||85.21||85.21|15
1649919960000|2022-04-14 07:06:00|85.29||85.29||85.34||85.29||53
1649919970000|2022-04-14 07:06:10|85.24|85.16|85.34|85.26|85.34|85.26|85.24|85.16|96
1649919980000|2022-04-14 07:06:20||85.21||85.26||85.26||85.21|6
1649919990000|2022-04-14 07:06:30|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.26|12
1649920010000|2022-04-14 07:06:50|85.44|85.36|85.49|85.41|85.49|85.41|85.44|85.36|6
1649920020000|2022-04-14 07:07:00|85.44|85.36|85.49|85.41|85.49|85.41|85.44|85.36|3
1649920030000|2022-04-14 07:07:10|85.54|85.46|85.49|85.41|85.54|85.46|85.49|85.41|2
1649920040000|2022-04-14 07:07:20|85.54|85.46|85.54|85.41|85.54|85.46|85.49|85.41|0
1649920050000|2022-04-14 07:07:30|85.59|85.46|85.59|85.46|85.59|85.46|85.59|85.46|10
1649920060000|2022-04-14 07:07:40|85.54|85.51|85.59|85.46|85.59|85.51|85.54|85.46|1
1649920070000|2022-04-14 07:07:50|85.54||85.54||85.54||85.54||0
1649920080000|2022-04-14 07:08:00|85.59|85.51|85.59|85.51|85.59|85.51|85.54|85.46|7
1649920100000|2022-04-14 07:08:20|85.64||85.59||85.64||85.59||195
1649920110000|2022-04-14 07:08:30|85.64|85.56|85.59|85.51|85.64|85.56|85.59|85.51|77
1649920120000|2022-04-14 07:08:40|85.64|85.56|85.59|85.51|85.64|85.56|85.59|85.51|1
1649920130000|2022-04-14 07:08:50|85.54|85.46|85.59|85.51|85.59|85.51|85.54|85.46|3
1649920140000|2022-04-14 07:09:00|85.54|85.46|85.59|85.51|85.59|85.51|85.54|85.46|26
1649920150000|2022-04-14 07:09:10|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|5
1649920160000|2022-04-14 07:09:20|85.59|85.41|85.59|85.51|85.59|85.51|85.59|85.41|9
1649920180000|2022-04-14 07:09:40|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|21
1649920190000|2022-04-14 07:09:50|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|21
1649920200000|2022-04-14 07:10:00|85.64|85.56|85.69|85.61|85.69|85.61|85.64|85.51|43
1649920210000|2022-04-14 07:10:10||85.56||85.61||85.61||85.56|9
1649920220000|2022-04-14 07:10:20|||||||||5
1649920230000|2022-04-14 07:10:30|85.64|85.56|85.59|85.51|85.69|85.56|85.59|85.51|19
1649920240000|2022-04-14 07:10:40|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|45
1649920250000|2022-04-14 07:10:50|85.59|85.51|85.59|85.51|85.59|85.51|85.54|85.46|8
1649920260000|2022-04-14 07:11:00|85.54|85.46|85.54|85.46|85.59|85.51|85.54|85.46|19
1649920270000|2022-04-14 07:11:10|85.49|85.41|85.49|85.41|85.54|85.41|85.49|85.41|5
1649920280000|2022-04-14 07:11:20|85.54|85.46|85.59|85.46|85.59|85.51|85.54|85.46|42
1649920290000|2022-04-14 07:11:30|85.54|85.51|85.59|85.46|85.59|85.51|85.54|85.46|0
1649920300000|2022-04-14 07:11:40|85.54||85.54||85.54||85.54||0
1649920310000|2022-04-14 07:11:50||85.41||85.46||85.46||85.41|3
1649920320000|2022-04-14 07:12:00|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|5
1649920330000|2022-04-14 07:12:10|85.44|85.36|85.39|85.31|85.44|85.36|85.39|85.31|10
1649920340000|2022-04-14 07:12:20|85.44||85.44||85.44||85.39||13
1649920350000|2022-04-14 07:12:30|85.39|85.36|85.44|85.31|85.44|85.36|85.39|85.31|12
1649920370000|2022-04-14 07:12:50|85.39|85.26|85.34|85.26|85.39|85.26|85.34|85.26|72
1649920380000|2022-04-14 07:13:00|85.39|85.31|85.39|85.26|85.39|85.31|85.34|85.26|17
1649920390000|2022-04-14 07:13:10|85.34|85.31|85.39|85.31|85.39|85.31|85.34|85.31|11
1649920400000|2022-04-14 07:13:20|85.44|85.36|85.44|85.36|85.49|85.41|85.44|85.36|45
1649920410000|2022-04-14 07:13:30|85.49|85.41|85.49|85.41|85.49|85.41|85.44|85.36|26
1649920430000|2022-04-14 07:13:50|85.44|85.36|85.49|85.36|85.49|85.36|85.44|85.36|44
1649920440000|2022-04-14 07:14:00|85.44|85.41|85.44|85.36|85.49|85.41|85.44|85.36|2
1649920450000|2022-04-14 07:14:10|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|0
1649920460000|2022-04-14 07:14:20||85.36||85.41||85.41||85.36|4
1649920470000|2022-04-14 07:14:30||85.36||85.41||85.41||85.36|2
1649920480000|2022-04-14 07:14:40|||||||||5
1649920490000|2022-04-14 07:14:50|85.54|85.46|85.54|85.41|85.54|85.46|85.54|85.41|10
1649920500000|2022-04-14 07:15:00|85.49|85.46|85.49|85.41|85.54|85.46|85.49|85.41|12
1649920510000|2022-04-14 07:15:10|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|2
1649920520000|2022-04-14 07:15:20|||||||||77
1649920530000|2022-04-14 07:15:30|85.39|85.31|85.34|85.26|85.39|85.31|85.34|85.26|19
1649920540000|2022-04-14 07:15:40||85.21||85.26||85.26||85.21|2
1649920550000|2022-04-14 07:15:50|85.29|85.21|85.24|85.16|85.34|85.21|85.24|85.16|127
1649920560000|2022-04-14 07:16:00|||||||||3
1649920570000|2022-04-14 07:16:10|85.29|85.21|85.24|85.16|85.29|85.21|85.24|85.16|11
1649920580000|2022-04-14 07:16:20|85.29|85.21|85.34|85.21|85.34|85.21|85.29|85.21|4
1649920590000|2022-04-14 07:16:30|85.29|85.26|85.34|85.21|85.34|85.26|85.29|85.21|2
1649920600000|2022-04-14 07:16:40|85.29||85.34||85.34||85.29||0
1649920610000|2022-04-14 07:16:50|85.29||85.34||85.34||85.29||0
1649920620000|2022-04-14 07:17:00|85.29||85.34||85.34||85.29||0
1649920630000|2022-04-14 07:17:10|85.29|85.26|85.34|85.26|85.34|85.26|85.29|85.26|0
1649920640000|2022-04-14 07:17:20|85.39|85.31|85.39|85.31|85.44|85.31|85.39|85.31|5
1649920650000|2022-04-14 07:17:30|85.44|85.36|85.49|85.41|85.49|85.41|85.44|85.36|8
1649920660000|2022-04-14 07:17:40|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.41|14
1649920670000|2022-04-14 07:17:50|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|2
1649920690000|2022-04-14 07:18:10|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|6
1649920700000|2022-04-14 07:18:20||85.41||85.41||85.41||85.41|3
1649920710000|2022-04-14 07:18:30||85.46||85.46||85.46||85.46|0
1649920730000|2022-04-14 07:18:50||85.41||85.46||85.46||85.41|4
1649920740000|2022-04-14 07:19:00||85.41||85.41||85.46||85.41|5
1649920750000|2022-04-14 07:19:10|85.59|85.46|85.59|85.51|85.59|85.51|85.59|85.46|6
1649920760000|2022-04-14 07:19:20|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|9
1649920780000|2022-04-14 07:19:40|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|2
1649920790000|2022-04-14 07:19:50|85.54||85.54||85.54||85.54||3
1649920800000|2022-04-14 07:20:00|85.49|85.36|85.49|85.36|85.49|85.36|85.49|85.36|5
1649920820000|2022-04-14 07:20:20||85.41||85.41||85.41||85.41|0
1649920830000|2022-04-14 07:20:30|||||||||2
1649920850000|2022-04-14 07:20:50|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|16
1649920860000|2022-04-14 07:21:00|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|20
1649920870000|2022-04-14 07:21:10|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.21|72
1649920880000|2022-04-14 07:21:20|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|445
1649920890000|2022-04-14 07:21:30|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|59
1649920900000|2022-04-14 07:21:40||85.21||85.26||85.26||85.21|5
1649920930000|2022-04-14 07:22:10|85.39|85.31|85.14|85.06|85.39|85.31|85.14|85.06|1585
1649920940000|2022-04-14 07:22:20|85.19|85.11|85.24|85.16|85.24|85.16|85.19|85.11|116
1649920950000|2022-04-14 07:22:30|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|53
1649920960000|2022-04-14 07:22:40|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.21|57
1649920970000|2022-04-14 07:22:50|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|0
1649920980000|2022-04-14 07:23:00|85.44|85.36|85.44|85.31|85.44|85.36|85.44|85.31|13
1649920990000|2022-04-14 07:23:10|85.49|85.36|85.49|85.36|85.49|85.41|85.44|85.36|3
1649921000000|2022-04-14 07:23:20||85.41||85.36||85.41||85.36|1
1649921010000|2022-04-14 07:23:30||85.41||85.41||85.41||85.41|19
1649921020000|2022-04-14 07:23:40|||||||||23
1649921030000|2022-04-14 07:23:50|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|2
1649921040000|2022-04-14 07:24:00||85.31||85.31||85.36||85.31|12
1649921050000|2022-04-14 07:24:10||85.36||85.31||85.36||85.31|6
1649921060000|2022-04-14 07:24:20|85.39|85.36|85.44|85.31|85.44|85.36|85.39|85.31|0
1649921070000|2022-04-14 07:24:30||85.36||85.36||85.36||85.36|6
1649921080000|2022-04-14 07:24:40||85.31||85.36||85.36||85.31|2
1649921090000|2022-04-14 07:24:50||85.31||85.31||85.31||85.31|2
1649921100000|2022-04-14 07:25:00|85.49|85.36|85.44|85.36|85.49|85.36|85.44|85.36|0
1649921110000|2022-04-14 07:25:10|85.39|85.31|85.44|85.36|85.44|85.36|85.39|85.31|34
1649921130000|2022-04-14 07:25:30|85.49|85.41|85.54|85.46|85.54|85.46|85.49|85.41|196
1649921140000|2022-04-14 07:25:40||85.41||85.46||85.46||85.41|2
1649921150000|2022-04-14 07:25:50|85.49|85.41|85.54|85.41|85.54|85.41|85.49|85.41|2
1649921160000|2022-04-14 07:26:00|85.59|85.46|85.59|85.46|85.59|85.46|85.54|85.46|4
1649921170000|2022-04-14 07:26:10||85.51||85.51||85.51||85.46|0
1649921180000|2022-04-14 07:26:20|85.54|85.46|85.59|85.46|85.59|85.51|85.54|85.46|31
1649921190000|2022-04-14 07:26:30|85.54||85.59||85.59||85.54||0
1649921200000|2022-04-14 07:26:40||85.51||85.46||85.51||85.46|0
1649921210000|2022-04-14 07:26:50||85.51||85.46||85.51||85.46|4
1649921220000|2022-04-14 07:27:00|85.54|85.51|85.54|85.46|85.54|85.51|85.54|85.41|10
1649921230000|2022-04-14 07:27:10|85.59|85.51|85.59|85.46|85.59|85.51|85.59|85.46|4
1649921240000|2022-04-14 07:27:20|85.54||85.54||85.59||85.54||1
1649921250000|2022-04-14 07:27:30|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.46|3
1649921260000|2022-04-14 07:27:40||85.46||85.51||85.51||85.46|2
1649921280000|2022-04-14 07:28:00|85.54|85.46|85.59|85.46|85.59|85.51|85.54|85.46|74
1649921290000|2022-04-14 07:28:10||85.51||85.51||85.51||85.46|22
1649921300000|2022-04-14 07:28:20|85.64||85.64||85.64||85.59||27
1649921310000|2022-04-14 07:28:30||85.56||85.51||85.56||85.51|4
1649921320000|2022-04-14 07:28:40||85.56||85.51||85.56||85.51|15
1649921330000|2022-04-14 07:28:50|85.59|85.56|85.64|85.56|85.64|85.56|85.59|85.56|537
1649921340000|2022-04-14 07:29:00|85.69|85.61|85.69|85.61|85.69|85.61|85.64|85.61|406
1649921350000|2022-04-14 07:29:10|||||||||100
1649921360000|2022-04-14 07:29:20|85.74|85.66|85.74|85.61|85.74|85.66|85.69|85.61|7
1649921370000|2022-04-14 07:29:30||85.66||85.61||85.66||85.61|0
1649921390000|2022-04-14 07:29:50|85.69|85.56|85.64|85.56|85.69|85.56|85.64|85.56|14
1649921400000|2022-04-14 07:30:00|||||||||1
1649921410000|2022-04-14 07:30:10|85.69||85.64||85.69||85.64||32
1649921420000|2022-04-14 07:30:20||85.51||85.56||85.56||85.51|7
1649921430000|2022-04-14 07:30:30|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|112
1649921440000|2022-04-14 07:30:40||85.46||85.46||85.46||85.46|6
1649921450000|2022-04-14 07:30:50|85.54|85.51|85.59|85.51|85.59|85.51|85.54|85.51|0
1649921460000|2022-04-14 07:31:00|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|23
1649921470000|2022-04-14 07:31:10|85.59|85.41|85.59|85.46|85.59|85.46|85.59|85.41|22
1649921480000|2022-04-14 07:31:20|85.54|85.51|85.49|85.41|85.54|85.51|85.49|85.41|10
1649921490000|2022-04-14 07:31:30|85.54||85.54||85.54||85.54||1
1649921500000|2022-04-14 07:31:40|85.49|85.46|85.49|85.41|85.49|85.46|85.49|85.41|6
1649921510000|2022-04-14 07:31:50|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|0
1649921520000|2022-04-14 07:32:00|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.46|10
1649921540000|2022-04-14 07:32:20||85.46||85.51||85.51||85.46|2
1649921550000|2022-04-14 07:32:30|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|84
1649921570000|2022-04-14 07:32:50||85.51||85.51||85.51||85.51|2
1649921580000|2022-04-14 07:33:00|85.59||85.59||85.59||85.59||4
1649921590000|2022-04-14 07:33:10||85.46||85.51||85.51||85.46|2
1649921620000|2022-04-14 07:33:40|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|3
1649921630000|2022-04-14 07:33:50|||||||||22
1649921640000|2022-04-14 07:34:00|||||||||1
1649921650000|2022-04-14 07:34:10|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|64
1649921700000|2022-04-14 07:35:00|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|50
1649921710000|2022-04-14 07:35:10|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|7
1649921720000|2022-04-14 07:35:20|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|60
1649921730000|2022-04-14 07:35:30|||||||||1
1649921740000|2022-04-14 07:35:40|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|39
1649921750000|2022-04-14 07:35:50|85.44|85.36|85.44|85.36|85.49|85.41|85.44|85.36|23
1649921780000|2022-04-14 07:36:20|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|25
1649921790000|2022-04-14 07:36:30|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|32
1649921810000|2022-04-14 07:36:50|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|2
1649921820000|2022-04-14 07:37:00|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.31|10
1649921840000|2022-04-14 07:37:20|85.49|85.41|85.49|85.36|85.49|85.41|85.44|85.36|44
1649921850000|2022-04-14 07:37:30|85.54|85.41|85.49|85.41|85.54|85.41|85.49|85.36|1
1649921860000|2022-04-14 07:37:40|85.54||85.54||85.54||85.49||0
1649921870000|2022-04-14 07:37:50||85.46||85.46||85.46||85.46|0
1649921880000|2022-04-14 07:38:00|85.49|85.41|85.54|85.46|85.54|85.46|85.49|85.41|3
1649921890000|2022-04-14 07:38:10|85.59||85.59||85.59||85.54||0
1649921900000|2022-04-14 07:38:20|85.54||85.54||85.54||85.54||0
1649921910000|2022-04-14 07:38:30|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|13
1649921930000|2022-04-14 07:38:50|85.54|85.46|85.59|85.46|85.59|85.46|85.54|85.46|15
1649921940000|2022-04-14 07:39:00|85.54||85.59||85.59||85.54||0
1649921950000|2022-04-14 07:39:10|85.54|85.51|85.59|85.51|85.59|85.51|85.54|85.51|1
1649921960000|2022-04-14 07:39:20||85.46||85.51||85.51||85.46|26
1649921980000|2022-04-14 07:39:40||85.46||85.46||85.46||85.46|2
1649921990000|2022-04-14 07:39:50|85.54|85.51|85.54|85.46|85.54|85.51|85.54|85.46|0
1649922000000|2022-04-14 07:40:00|85.59|85.51|85.54|85.46|85.59|85.51|85.54|85.46|1
1649922030000|2022-04-14 07:40:30|||||||||3
1649922050000|2022-04-14 07:40:50||85.41||85.41||85.41||85.41|4
1649922060000|2022-04-14 07:41:00||85.46||85.46||85.46||85.41|1
1649922080000|2022-04-14 07:41:20|85.59|85.51|85.59|85.46|85.59|85.51|85.59|85.46|40
1649922090000|2022-04-14 07:41:30|85.54||85.54||85.54||85.54||0
1649922100000|2022-04-14 07:41:40|85.59||85.59||85.59||85.59||0
1649922120000|2022-04-14 07:42:00|85.54|85.51|85.59|85.51|85.59|85.51|85.54|85.51|2
1649922130000|2022-04-14 07:42:10|||||||||20
1649922140000|2022-04-14 07:42:20|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|0
1649922160000|2022-04-14 07:42:40|||||||||111
1649922170000|2022-04-14 07:42:50|85.59||85.59||85.59||85.59||9
1649922180000|2022-04-14 07:43:00|85.54|85.41|85.54|85.46|85.54|85.46|85.54|85.41|2
1649922210000|2022-04-14 07:43:30|85.59||85.59||85.59||85.59||0
1649922220000|2022-04-14 07:43:40||85.51||85.51||85.51||85.51|0
1649922230000|2022-04-14 07:43:50||85.46||85.46||85.46||85.46|4
1649922240000|2022-04-14 07:44:00|85.54||85.54||85.54||85.54||2
1649922270000|2022-04-14 07:44:30|||||||||4
1649922280000|2022-04-14 07:44:40|||||||||2
1649922290000|2022-04-14 07:44:50|85.49|85.41|85.49|85.41|85.54|85.41|85.49|85.41|10
1649922300000|2022-04-14 07:45:00|85.54||85.49||85.54||85.49||1
1649922310000|2022-04-14 07:45:10|85.54|85.46|85.59|85.46|85.59|85.46|85.54|85.41|7
1649922320000|2022-04-14 07:45:20|85.54|85.51|85.59|85.46|85.59|85.51|85.54|85.46|2
1649922340000|2022-04-14 07:45:40||85.51||85.51||85.51||85.51|0
1649922370000|2022-04-14 07:46:10|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|7
1649922390000|2022-04-14 07:46:30|85.59||85.59||85.59||85.54||1
1649922410000|2022-04-14 07:46:50||85.51||85.51||85.51||85.51|0
1649922420000|2022-04-14 07:47:00|85.54|85.46|85.59|85.51|85.59|85.51|85.54|85.46|3
1649922430000|2022-04-14 07:47:10||85.46||85.46||85.46||85.46|3
1649922440000|2022-04-14 07:47:20|85.54||85.54||85.54||85.54||0
1649922450000|2022-04-14 07:47:30|85.59||85.59||85.59||85.59||0
1649922470000|2022-04-14 07:47:50|85.54||85.59||85.59||85.54||0
1649922480000|2022-04-14 07:48:00|85.54|85.51|85.59|85.46|85.59|85.51|85.54|85.46|5
1649922510000|2022-04-14 07:48:30|85.54||85.59||85.59||85.54||0
1649922540000|2022-04-14 07:49:00|85.54||85.54||85.59||85.54||2
1649922550000|2022-04-14 07:49:10||85.41||85.46||85.46||85.41|3
1649922570000|2022-04-14 07:49:30|85.59||85.59||85.59||85.59||0
1649922580000|2022-04-14 07:49:40||85.51||85.51||85.51||85.51|0
1649922590000|2022-04-14 07:49:50|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|252
1649922610000|2022-04-14 07:50:10|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|4
1649922620000|2022-04-14 07:50:20||85.36||85.41||85.41||85.36|7
1649922630000|2022-04-14 07:50:30||85.36||85.36||85.36||85.36|3
1649922640000|2022-04-14 07:50:40|85.44||85.44||85.44||85.44||0
1649922670000|2022-04-14 07:51:10||85.31||85.31||85.31||85.31|2
1649922690000|2022-04-14 07:51:30|85.39||85.44||85.44||85.39||1
1649922710000|2022-04-14 07:51:50||85.36||85.36||85.36||85.36|0
1649922720000|2022-04-14 07:52:00|85.49||85.44||85.49||85.44||10
1649922730000|2022-04-14 07:52:10|||||||||12
1649922780000|2022-04-14 07:53:00|||||||||6
1649922790000|2022-04-14 07:53:10|85.49||85.49||85.49||85.49||0
1649922800000|2022-04-14 07:53:20||85.41||85.41||85.41||85.36|0
1649922810000|2022-04-14 07:53:30||85.36||85.41||85.41||85.36|402
1649922820000|2022-04-14 07:53:40|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|6
1649922850000|2022-04-14 07:54:10|85.39|85.31|85.39|85.31|85.44|85.31|85.39|85.31|2
1649922860000|2022-04-14 07:54:20|85.44|85.36|85.44|85.31|85.44|85.36|85.44|85.31|50
1649922870000|2022-04-14 07:54:30||85.36||85.31||85.36||85.31|64
1649922880000|2022-04-14 07:54:40|85.39||85.39||85.39||85.39||0
1649922890000|2022-04-14 07:54:50|85.44|85.36|85.44|85.31|85.44|85.36|85.44|85.31|4
1649922900000|2022-04-14 07:55:00|85.39|85.36|85.39|85.31|85.39|85.36|85.39|85.31|7
1649922910000|2022-04-14 07:55:10|||||||||1
1649922920000|2022-04-14 07:55:20|85.34|85.26|85.39|85.26|85.39|85.26|85.34|85.26|14
1649922930000|2022-04-14 07:55:30|85.34||85.39||85.39||85.34||0
1649922950000|2022-04-14 07:55:50||85.31||85.31||85.31||85.31|0
1649922960000|2022-04-14 07:56:00|85.34|85.26|85.39|85.26|85.39|85.26|85.34|85.26|3
1649922980000|2022-04-14 07:56:20|||||||||94
1649922990000|2022-04-14 07:56:30|85.34|85.31|85.39|85.31|85.39|85.31|85.34|85.31|114
1649923000000|2022-04-14 07:56:40|85.44||85.44||85.44||85.39||0
1649923020000|2022-04-14 07:57:00|85.39||85.44||85.44||85.39||1
1649923040000|2022-04-14 07:57:20|85.39||85.44||85.44||85.39||0
1649923050000|2022-04-14 07:57:30|85.49|85.36|85.49|85.36|85.49|85.36|85.49|85.36|0
1649923060000|2022-04-14 07:57:40||85.41||85.41||85.41||85.41|1
1649923070000|2022-04-14 07:57:50|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|2
1649923110000|2022-04-14 07:58:30||85.31||85.31||85.31||85.31|5
1649923120000|2022-04-14 07:58:40||85.36||85.36||85.36||85.36|0
1649923150000|2022-04-14 07:59:10|85.49|85.41|85.54|85.41|85.54|85.41|85.49|85.41|54
1649923160000|2022-04-14 07:59:20||85.46||85.46||85.46||85.46|1
1649923170000|2022-04-14 07:59:30|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|22
1649923180000|2022-04-14 07:59:40|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|28
1649923190000|2022-04-14 07:59:50|85.59|85.51|85.54|85.46|85.59|85.51|85.54|85.46|2
1649923200000|2022-04-14 08:00:00|85.59||85.54||85.59||85.54||0
1649923210000|2022-04-14 08:00:10|85.59||85.59||85.59||85.54||1
1649923220000|2022-04-14 08:00:20|85.54|85.41|85.54|85.41|85.54|85.41|85.54|85.41|2
1649923230000|2022-04-14 08:00:30|85.49|85.46|85.54|85.41|85.54|85.46|85.49|85.41|21
1649923240000|2022-04-14 08:00:40|85.59|85.46|85.59|85.51|85.59|85.51|85.54|85.46|9
1649923250000|2022-04-14 08:00:50|85.54|85.46|85.49|85.41|85.54|85.46|85.49|85.41|30
1649923270000|2022-04-14 08:01:10|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|6
1649923280000|2022-04-14 08:01:20|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|5
1649923290000|2022-04-14 08:01:30|85.54|85.46|85.49|85.41|85.54|85.46|85.49|85.41|17
1649923300000|2022-04-14 08:01:40||85.36||85.36||85.36||85.36|4
1649923310000|2022-04-14 08:01:50||85.41||85.36||85.41||85.36|3
1649923320000|2022-04-14 08:02:00||85.41||85.41||85.41||85.36|2
1649923330000|2022-04-14 08:02:10|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|4
1649923340000|2022-04-14 08:02:20|85.49||85.49||85.49||85.49||1
1649923350000|2022-04-14 08:02:30||85.41||85.41||85.41||85.41|0
1649923360000|2022-04-14 08:02:40|85.44|85.36|85.49|85.41|85.49|85.41|85.44|85.36|76
1649923370000|2022-04-14 08:02:50|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|521
1649923380000|2022-04-14 08:03:00|85.59||85.54||85.59||85.54||2
1649923390000|2022-04-14 08:03:10|85.59||85.59||85.59||85.59||0
1649923400000|2022-04-14 08:03:20|85.54||85.54||85.54||85.54||12
1649923410000|2022-04-14 08:03:30|85.49|85.41|85.49|85.41|85.54|85.41|85.49|85.41|31
1649923420000|2022-04-14 08:03:40|85.54||85.54||85.54||85.54||0
1649923430000|2022-04-14 08:03:50|85.49||85.49||85.49||85.49||0
1649923440000|2022-04-14 08:04:00|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.31|109
1649923450000|2022-04-14 08:04:10|||||||||44
1649923460000|2022-04-14 08:04:20|||||||||114
1649923470000|2022-04-14 08:04:30|85.39|85.31|85.44|85.31|85.44|85.31|85.39|85.31|8
1649923480000|2022-04-14 08:04:40|85.39|85.36|85.39|85.31|85.39|85.36|85.39|85.31|13
1649923500000|2022-04-14 08:05:00|85.34|85.26|85.39|85.26|85.39|85.31|85.34|85.26|54
1649923510000|2022-04-14 08:05:10|85.34||85.39||85.39||85.34||0
1649923520000|2022-04-14 08:05:20|85.44|85.31|85.44|85.31|85.44|85.31|85.44|85.31|0
1649923550000|2022-04-14 08:05:50|85.39||85.39||85.39||85.39||0
1649923570000|2022-04-14 08:06:10|85.44|85.36|85.49|85.36|85.49|85.36|85.44|85.36|0
1649923620000|2022-04-14 08:07:00||85.41||85.41||85.41||85.41|0
1649923640000|2022-04-14 08:07:20|85.54||85.54||85.54||85.54||7
1649923650000|2022-04-14 08:07:30|85.59|85.46|85.59|85.46|85.59|85.46|85.59|85.46|0
1649923660000|2022-04-14 08:07:40|85.54|85.51|85.54|85.46|85.59|85.51|85.54|85.46|6
1649923670000|2022-04-14 08:07:50|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|0
1649923690000|2022-04-14 08:08:10||85.46||85.46||85.46||85.46|4
1649923700000|2022-04-14 08:08:20|85.54|85.51|85.59|85.51|85.59|85.51|85.54|85.51|0
1649923730000|2022-04-14 08:08:50|85.64|85.56|85.59|85.51|85.64|85.56|85.59|85.51|197
1649923740000|2022-04-14 08:09:00|85.64|85.56|85.64|85.56|85.69|85.56|85.59|85.56|254
1649923750000|2022-04-14 08:09:10|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|0
1649923760000|2022-04-14 08:09:20||85.56||85.56||85.56||85.56|2
1649923780000|2022-04-14 08:09:40|85.64||85.64||85.64||85.64||3
1649923790000|2022-04-14 08:09:50||85.51||85.51||85.51||85.51|220
1649923800000|2022-04-14 08:10:00||85.56||85.51||85.56||85.51|3
1649923810000|2022-04-14 08:10:10|85.59||85.59||85.59||85.59||0
1649923830000|2022-04-14 08:10:30|85.64||85.59||85.64||85.59||0
1649923840000|2022-04-14 08:10:40|85.64||85.64||85.64||85.64||0
1649923850000|2022-04-14 08:10:50|85.59||85.59||85.59||85.59||0
1649923860000|2022-04-14 08:11:00|85.64||85.59||85.64||85.59||0
1649923870000|2022-04-14 08:11:10|||||||||3
1649923880000|2022-04-14 08:11:20||85.46||85.46||85.46||85.46|3
1649923890000|2022-04-14 08:11:30|85.54||85.54||85.54||85.54||0
1649923900000|2022-04-14 08:11:40|85.59||85.59||85.59||85.59||1
1649923910000|2022-04-14 08:11:50|85.54||85.54||85.54||85.54||0
1649923920000|2022-04-14 08:12:00|||||||||2
1649923930000|2022-04-14 08:12:10|85.59|85.41|85.49|85.41|85.59|85.41|85.49|85.41|23
1649923940000|2022-04-14 08:12:20|85.54||85.54||85.54||85.54||0
1649923950000|2022-04-14 08:12:30|85.49||85.54||85.54||85.49||50
1649923960000|2022-04-14 08:12:40|85.49||85.54||85.54||85.49||0
1649923980000|2022-04-14 08:13:00|85.59|85.46|85.54|85.46|85.59|85.46|85.54|85.46|13
1649923990000|2022-04-14 08:13:10|||||||||3
1649924020000|2022-04-14 08:13:40|85.59||85.59||85.59||85.59||1
1649924040000|2022-04-14 08:14:00||85.51||85.51||85.51||85.46|2
1649924060000|2022-04-14 08:14:20|85.54|85.46|85.59|85.46|85.59|85.46|85.54|85.46|2
1649924070000|2022-04-14 08:14:30|85.54||85.54||85.54||85.54||1
1649924080000|2022-04-14 08:14:40|85.59||85.59||85.59||85.59||0
1649924090000|2022-04-14 08:14:50||85.51||85.51||85.51||85.51|0
1649924100000|2022-04-14 08:15:00|||||||||1
1649924110000|2022-04-14 08:15:10|85.64||85.64||85.64||85.64||0
1649924120000|2022-04-14 08:15:20|85.59||85.59||85.59||85.59||0
1649924130000|2022-04-14 08:15:30|85.64||85.64||85.64||85.64||43
1649924140000|2022-04-14 08:15:40|85.59||85.59||85.59||85.59||0
1649924180000|2022-04-14 08:16:20|85.64|85.56|85.64|85.51|85.64|85.56|85.64|85.51|4
1649924190000|2022-04-14 08:16:30|85.59||85.59||85.59||85.59||2
1649924200000|2022-04-14 08:16:40|85.64||85.64||85.64||85.59||1
1649924210000|2022-04-14 08:16:50||85.56||85.56||85.56||85.56|0
1649924220000|2022-04-14 08:17:00|85.59|85.51|85.64|85.51|85.64|85.51|85.59|85.51|3
1649924250000|2022-04-14 08:17:30|85.69|85.56|85.69|85.56|85.69|85.56|85.69|85.56|0
1649924270000|2022-04-14 08:17:50|85.64|85.51|85.59|85.51|85.64|85.51|85.59|85.51|2
1649924280000|2022-04-14 08:18:00|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|81
1649924290000|2022-04-14 08:18:10|85.59|85.51|85.64|85.51|85.64|85.51|85.59|85.51|264
1649924300000|2022-04-14 08:18:20|85.59||85.64||85.64||85.59||2
1649924310000|2022-04-14 08:18:30||85.56||85.51||85.56||85.51|1
1649924340000|2022-04-14 08:19:00|85.59||85.59||85.59||85.59||0
1649924350000|2022-04-14 08:19:10|85.64||85.64||85.64||85.64||0
1649924370000|2022-04-14 08:19:30|85.59||85.59||85.59||85.59||0
1649924380000|2022-04-14 08:19:40|85.54|85.46|85.59|85.46|85.59|85.46|85.54|85.46|3
1649924390000|2022-04-14 08:19:50|85.54||85.54||85.54||85.54||0
1649924400000|2022-04-14 08:20:00||85.41||85.46||85.46||85.41|2
1649924410000|2022-04-14 08:20:10|85.59||85.59||85.59||85.59||31
1649924430000|2022-04-14 08:20:30||85.51||85.51||85.51||85.51|0
1649924440000|2022-04-14 08:20:40||85.46||85.46||85.46||85.46|1
1649924460000|2022-04-14 08:21:00|85.54|85.51|85.59|85.46|85.59|85.51|85.54|85.46|1
1649924470000|2022-04-14 08:21:10||85.51||85.46||85.51||85.46|2
1649924480000|2022-04-14 08:21:20|85.54||85.54||85.54||85.54||2
1649924490000|2022-04-14 08:21:30|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|73
1649924500000|2022-04-14 08:21:40|85.64||85.64||85.64||85.64||37
1649924510000|2022-04-14 08:21:50|85.59|85.46|85.59|85.46|85.59|85.46|85.59|85.46|8
1649924520000|2022-04-14 08:22:00||85.51||85.51||85.51||85.51|2
1649924560000|2022-04-14 08:22:40|85.54|85.46|85.59|85.46|85.59|85.46|85.54|85.46|2
1649924570000|2022-04-14 08:22:50|85.54||85.54||85.54||85.54||0
1649924590000|2022-04-14 08:23:10|||||||||1
1649924610000|2022-04-14 08:23:30|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|303
1649924620000|2022-04-14 08:23:40|85.54||85.54||85.54||85.54||0
1649924630000|2022-04-14 08:23:50|85.49||85.54||85.54||85.49||0
1649924640000|2022-04-14 08:24:00||85.46||85.46||85.46||85.46|0
1649924650000|2022-04-14 08:24:10|||||||||6
1649924670000|2022-04-14 08:24:30|85.49|85.41|85.54|85.46|85.54|85.46|85.49|85.41|3
1649924680000|2022-04-14 08:24:40||85.41||85.41||85.41||85.41|2
1649924690000|2022-04-14 08:24:50|85.49||85.49||85.49||85.49||0
1649924700000|2022-04-14 08:25:00|||||||||3
1649924730000|2022-04-14 08:25:30|85.44|85.36|85.49|85.41|85.49|85.41|85.44|85.36|23
1649924750000|2022-04-14 08:25:50|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|19
1649924760000|2022-04-14 08:26:00|85.49||85.44||85.49||85.44||5
1649924780000|2022-04-14 08:26:20|85.39|85.31|85.39|85.31|85.44|85.31|85.39|85.31|4
1649924790000|2022-04-14 08:26:30|85.44|85.36|85.39|85.31|85.44|85.36|85.39|85.31|4
1649924800000|2022-04-14 08:26:40|85.44||85.39||85.44||85.39||5
1649924810000|2022-04-14 08:26:50|85.44||85.39||85.44||85.39||8
1649924820000|2022-04-14 08:27:00|85.44||85.39||85.44||85.39||17
1649924830000|2022-04-14 08:27:10|||||||||1
1649924850000|2022-04-14 08:27:30||85.26||85.31||85.31||85.26|13
1649924870000|2022-04-14 08:27:50|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|2
1649924880000|2022-04-14 08:28:00|85.39||85.39||85.39||85.39||1
1649924890000|2022-04-14 08:28:10|85.34||85.34||85.34||85.34||0
1649924900000|2022-04-14 08:28:20|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|0
1649924920000|2022-04-14 08:28:40|85.44||85.44||85.44||85.44||79
1649924930000|2022-04-14 08:28:50|85.49|85.36|85.49|85.36|85.49|85.41|85.49|85.36|44
1649924940000|2022-04-14 08:29:00||85.41||85.36||85.41||85.36|6
1649924950000|2022-04-14 08:29:10||85.41||85.41||85.41||85.41|0
1649924960000|2022-04-14 08:29:20||85.36||85.41||85.41||85.36|12
1649924970000|2022-04-14 08:29:30|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|20
1649924980000|2022-04-14 08:29:40|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|1
1649925000000|2022-04-14 08:30:00|||||||||2
1649925030000|2022-04-14 08:30:30|85.44|85.36|85.49|85.36|85.49|85.36|85.44|85.36|50
1649925040000|2022-04-14 08:30:40||85.41||85.41||85.41||85.41|0
1649925050000|2022-04-14 08:30:50||85.36||85.36||85.36||85.36|15
1649925060000|2022-04-14 08:31:00|85.44||85.44||85.49||85.44||3
1649925080000|2022-04-14 08:31:20|85.49||85.44||85.49||85.44||16
1649925100000|2022-04-14 08:31:40|85.49|85.41|85.49|85.36|85.49|85.41|85.49|85.36|23
1649925110000|2022-04-14 08:31:50||85.41||85.41||85.41||85.41|0
1649925120000|2022-04-14 08:32:00||85.36||85.36||85.41||85.36|4
1649925130000|2022-04-14 08:32:10||85.41||85.41||85.41||85.41|0
1649925220000|2022-04-14 08:33:40|85.44|85.36|85.44|85.31|85.44|85.36|85.44|85.31|127
1649925230000|2022-04-14 08:33:50|85.39||85.39||85.44||85.39||0
1649925240000|2022-04-14 08:34:00|85.44||85.44||85.44||85.39||1
1649925250000|2022-04-14 08:34:10|85.39||85.44||85.44||85.39||0
1649925280000|2022-04-14 08:34:40|85.39|85.36|85.44|85.36|85.44|85.36|85.39|85.31|186
1649925290000|2022-04-14 08:34:50||85.31||85.31||85.31||85.31|3
1649925300000|2022-04-14 08:35:00|85.39||85.44||85.44||85.39||1
1649925310000|2022-04-14 08:35:10|85.39||85.39||85.39||85.39||0
1649925320000|2022-04-14 08:35:20||85.26||85.26||85.26||85.26|3
1649925340000|2022-04-14 08:35:40|85.34||85.34||85.34||85.34||0
1649925350000|2022-04-14 08:35:50|||||||||1
1649925390000|2022-04-14 08:36:30|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|142
1649925400000|2022-04-14 08:36:40|||||||||348
1649925490000|2022-04-14 08:38:10|||||||||146
1649925520000|2022-04-14 08:38:40||85.16||85.16||85.16||85.16|126
1649925530000|2022-04-14 08:38:50|85.24|85.21|85.29|85.16|85.29|85.21|85.24|85.16|85
1649925540000|2022-04-14 08:39:00|85.24|85.21|85.29|85.16|85.29|85.21|85.24|85.16|21
1649925550000|2022-04-14 08:39:10|85.24|85.21|85.29|85.16|85.29|85.21|85.24|85.16|71
1649925560000|2022-04-14 08:39:20|85.24|85.21|85.29|85.21|85.29|85.21|85.24|85.21|36
1649925620000|2022-04-14 08:40:20|||||||||578
1649925630000|2022-04-14 08:40:30|||||||||565
1649925640000|2022-04-14 08:40:40|85.24|85.16|85.29|85.16|85.29|85.16|85.24|85.16|87
1649925660000|2022-04-14 08:41:00|85.24||85.29||85.29||85.24||18
1649925670000|2022-04-14 08:41:10||85.21||85.21||85.21||85.21|0
1649925700000|2022-04-14 08:41:40||85.16||85.16||85.16||85.16|153
1649925710000|2022-04-14 08:41:50||85.21||85.21||85.21||85.21|0
1649925730000|2022-04-14 08:42:10|||||||||2
1649925740000|2022-04-14 08:42:20|||||||||200
1649925790000|2022-04-14 08:43:10|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|264
1649925870000|2022-04-14 08:44:30||85.21||85.21||85.21||85.21|53
1649925880000|2022-04-14 08:44:40|85.29||85.29||85.29||85.29||0
1649925890000|2022-04-14 08:44:50|85.24|85.16|85.29|85.16|85.29|85.16|85.24|85.16|7
1649925900000|2022-04-14 08:45:00|85.24||85.24||85.29||85.24||0
1649925950000|2022-04-14 08:45:50|85.19|85.11|85.14|85.06|85.19|85.11|85.14|85.06|1018
1649926000000|2022-04-14 08:46:40||85.01||85.06||85.06||85.01|187
1649926010000|2022-04-14 08:46:50||85.01||85.06||85.06||85.01|97
1649926020000|2022-04-14 08:47:00|||||||||1230
1649926030000|2022-04-14 08:47:10|||||||||4
1649926080000|2022-04-14 08:48:00|85.19|85.11|85.19|85.11|85.24|85.11|85.19|85.11|2196
1649926100000|2022-04-14 08:48:20|85.24||85.24||85.24||85.24||7
1649926110000|2022-04-14 08:48:30||85.16||85.16||85.16||85.16|0
1649926120000|2022-04-14 08:48:40|||||||||516
1649926170000|2022-04-14 08:49:30||85.11||85.16||85.16||85.11|101
1649926180000|2022-04-14 08:49:40|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|539
1649926210000|2022-04-14 08:50:10|||||||||69
1649926240000|2022-04-14 08:50:40|||||||||1
1649926250000|2022-04-14 08:50:50|||||||||336
1649926290000|2022-04-14 08:51:30|||||||||6
1649926300000|2022-04-14 08:51:40|||||||||74
1649926350000|2022-04-14 08:52:30|85.29|85.21|85.24|85.16|85.29|85.21|85.24|85.16|392
1649926360000|2022-04-14 08:52:40|85.29|85.21|85.29|85.21|85.29|85.21|85.24|85.21|79
1649926380000|2022-04-14 08:53:00|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|5
1649926390000|2022-04-14 08:53:10||85.21||85.26||85.26||85.21|16
1649926410000|2022-04-14 08:53:30|||||||||7
1649926420000|2022-04-14 08:53:40||85.21||85.21||85.21||85.21|57
1649926430000|2022-04-14 08:53:50|85.29|85.26|85.34|85.26|85.34|85.26|85.29|85.26|251
1649926460000|2022-04-14 08:54:20|||||||||2
1649926480000|2022-04-14 08:54:40|85.39||85.34||85.39||85.34||8
1649926490000|2022-04-14 08:54:50|85.39|85.31|85.39|85.31|85.44|85.31|85.39|85.31|216
1649926520000|2022-04-14 08:55:20||85.26||85.26||85.26||85.26|41
1649926530000|2022-04-14 08:55:30|85.34||85.34||85.34||85.34||0
1649926560000|2022-04-14 08:56:00|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|56
1649926570000|2022-04-14 08:56:10|85.34|85.26|85.39|85.26|85.39|85.26|85.34|85.26|11
1649926580000|2022-04-14 08:56:20||85.31||85.31||85.31||85.26|15
1649926590000|2022-04-14 08:56:30|85.34|85.26|85.39|85.26|85.39|85.26|85.34|85.26|3
1649926600000|2022-04-14 08:56:40||85.31||85.31||85.31||85.31|0
1649926620000|2022-04-14 08:57:00|85.44|85.36|85.44|85.31|85.44|85.36|85.44|85.31|21
1649926630000|2022-04-14 08:57:10|85.39||85.44||85.44||85.39||1
1649926640000|2022-04-14 08:57:20||85.36||85.36||85.36||85.36|0
1649926660000|2022-04-14 08:57:40||85.31||85.36||85.36||85.31|17
1649926670000|2022-04-14 08:57:50|||||||||2
1649926690000|2022-04-14 08:58:10|||||||||47
1649926700000|2022-04-14 08:58:20||85.31||85.36||85.36||85.31|11
1649926710000|2022-04-14 08:58:30||85.31||85.31||85.31||85.31|8
1649926720000|2022-04-14 08:58:40|85.39|85.36|85.44|85.31|85.44|85.36|85.39|85.31|39
1649926740000|2022-04-14 08:59:00||85.36||85.36||85.36||85.36|3
1649926800000|2022-04-14 09:00:00||85.31||85.31||85.31||85.31|5
1649926820000|2022-04-14 09:00:20||85.36||85.36||85.36||85.31|13
1649926840000|2022-04-14 09:00:40|||||||||7
1649926860000|2022-04-14 09:01:00|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|5
1649926920000|2022-04-14 09:02:00|||||||||2
1649926940000|2022-04-14 09:02:20||85.36||85.41||85.41||85.36|2
1649926970000|2022-04-14 09:02:50|||||||||30
1649926990000|2022-04-14 09:03:10|||||||||1
1649927000000|2022-04-14 09:03:20|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|21
1649927040000|2022-04-14 09:04:00|85.49|85.41|85.49|85.36|85.49|85.41|85.44|85.36|112
1649927050000|2022-04-14 09:04:10|85.44|85.41|85.49|85.41|85.49|85.41|85.44|85.41|6
1649927060000|2022-04-14 09:04:20||85.36||85.41||85.41||85.36|7
1649927090000|2022-04-14 09:04:50||85.36||85.36||85.36||85.36|2
1649927100000|2022-04-14 09:05:00|85.44||85.44||85.44||85.44||0
1649927120000|2022-04-14 09:05:20|85.49|85.41|85.54|85.41|85.54|85.41|85.49|85.41|24
1649927130000|2022-04-14 09:05:30|85.59|85.46|85.54|85.46|85.59|85.51|85.54|85.46|23
1649927140000|2022-04-14 09:05:40|85.59||85.54||85.59||85.54||0
1649927150000|2022-04-14 09:05:50||85.41||85.46||85.46||85.41|34
1649927160000|2022-04-14 09:06:00|85.59||85.59||85.59||85.59||13
1649927170000|2022-04-14 09:06:10|85.54||85.54||85.54||85.54||0
1649927180000|2022-04-14 09:06:20|85.59||85.59||85.59||85.59||0
1649927190000|2022-04-14 09:06:30||85.51||85.46||85.51||85.46|6
1649927210000|2022-04-14 09:06:50|85.54|85.51|85.54|85.46|85.54|85.51|85.54|85.46|3
1649927220000|2022-04-14 09:07:00||85.41||85.41||85.41||85.41|6
1649927230000|2022-04-14 09:07:10||85.46||85.46||85.46||85.46|0
1649927240000|2022-04-14 09:07:20|85.59||85.54||85.59||85.54||0
1649927260000|2022-04-14 09:07:40|85.59||85.59||85.59||85.59||0
1649927280000|2022-04-14 09:08:00|85.54||85.54||85.54||85.54||1
1649927290000|2022-04-14 09:08:10|85.59|85.51|85.54|85.46|85.59|85.51|85.54|85.46|19
1649927310000|2022-04-14 09:08:30|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|125
1649927330000|2022-04-14 09:08:50|85.44|85.36|85.49|85.36|85.49|85.36|85.44|85.36|170
1649927340000|2022-04-14 09:09:00||85.41||85.41||85.41||85.36|26
1649927350000|2022-04-14 09:09:10|||||||||8
1649927380000|2022-04-14 09:09:40|||||||||2
1649927390000|2022-04-14 09:09:50|||||||||1
1649927410000|2022-04-14 09:10:10|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|68
1649927420000|2022-04-14 09:10:20|85.49||85.49||85.49||85.49||18
1649927430000|2022-04-14 09:10:30|85.44||85.44||85.44||85.44||0
1649927440000|2022-04-14 09:10:40|85.39|85.31|85.39|85.31|85.44|85.31|85.39|85.31|56
1649927460000|2022-04-14 09:11:00|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|37
1649927470000|2022-04-14 09:11:10|||||||||8
1649927480000|2022-04-14 09:11:20|||||||||4
1649927500000|2022-04-14 09:11:40|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|55
1649927510000|2022-04-14 09:11:50|85.34|85.26|85.34|85.26|85.39|85.26|85.34|85.26|82
1649927520000|2022-04-14 09:12:00|||||||||1
1649927540000|2022-04-14 09:12:20|||||||||21
1649927560000|2022-04-14 09:12:40|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|10
1649927580000|2022-04-14 09:13:00|85.34|85.26|85.39|85.26|85.39|85.26|85.34|85.26|19
1649927590000|2022-04-14 09:13:10||85.31||85.31||85.31||85.31|0
1649927610000|2022-04-14 09:13:30|85.44||85.39||85.44||85.39||0
1649927620000|2022-04-14 09:13:40|85.44|85.36|85.44|85.36|85.44|85.36|85.39|85.36|8
1649927640000|2022-04-14 09:14:00|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|58
1649927650000|2022-04-14 09:14:10|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|389
1649927660000|2022-04-14 09:14:20||85.41||85.41||85.41||85.41|10
1649927670000|2022-04-14 09:14:30|85.49|85.36|85.44|85.36|85.49|85.36|85.44|85.36|9
1649927700000|2022-04-14 09:15:00|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.26|18
1649927720000|2022-04-14 09:15:20|85.44||85.39||85.44||85.39||6
1649927730000|2022-04-14 09:15:30|85.34|85.26|85.39|85.31|85.39|85.31|85.34|85.26|21
1649927740000|2022-04-14 09:15:40|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|20
1649927750000|2022-04-14 09:15:50|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|0
1649927770000|2022-04-14 09:16:10|85.34|85.26|85.34|85.26|85.39|85.31|85.34|85.26|23
1649927780000|2022-04-14 09:16:20|85.39||85.39||85.39||85.39||0
1649927790000|2022-04-14 09:16:30||85.31||85.31||85.31||85.31|0
1649927800000|2022-04-14 09:16:40|||||||||1
1649927810000|2022-04-14 09:16:50|85.44|85.36|85.44|85.36|85.44|85.36|85.39|85.36|41
1649927820000|2022-04-14 09:17:00|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|11
1649927840000|2022-04-14 09:17:20|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|11
1649927850000|2022-04-14 09:17:30|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.26|8
1649927870000|2022-04-14 09:17:50||85.26||85.26||85.26||85.26|2
1649927880000|2022-04-14 09:18:00|85.34|85.21|85.29|85.21|85.34|85.21|85.29|85.21|12
1649927890000|2022-04-14 09:18:10|85.34||85.34||85.34||85.34||1
1649927900000|2022-04-14 09:18:20||85.26||85.26||85.26||85.26|0
1649927930000|2022-04-14 09:18:50||85.21||85.21||85.21||85.21|100
1649927940000|2022-04-14 09:19:00|85.29||85.29||85.29||85.29||0
1649927960000|2022-04-14 09:19:20|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|8
1649927980000|2022-04-14 09:19:40|85.29|85.21|85.29|85.16|85.29|85.21|85.29|85.16|24
1649928000000|2022-04-14 09:20:00|85.24|85.21|85.29|85.21|85.29|85.21|85.24|85.21|8
1649928020000|2022-04-14 09:20:20|85.24|85.16|85.29|85.16|85.29|85.16|85.24|85.16|10
1649928030000|2022-04-14 09:20:30|85.24||85.29||85.29||85.24||0
1649928040000|2022-04-14 09:20:40||85.21||85.21||85.21||85.21|0
1649928050000|2022-04-14 09:20:50|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|7
1649928060000|2022-04-14 09:21:00|85.29|85.21|85.24|85.16|85.29|85.21|85.24|85.16|85
1649928100000|2022-04-14 09:21:40|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|2
1649928130000|2022-04-14 09:22:10|85.34||85.34||85.34||85.34||23
1649928140000|2022-04-14 09:22:20|85.29||85.29||85.29||85.29||3
1649928150000|2022-04-14 09:22:30|85.34|85.26|85.34|85.21|85.34|85.26|85.34|85.21|9
1649928160000|2022-04-14 09:22:40|85.29||85.34||85.34||85.29||7
1649928180000|2022-04-14 09:23:00|85.29|85.26|85.34|85.26|85.34|85.26|85.29|85.26|9
1649928220000|2022-04-14 09:23:40|85.39||85.39||85.39||85.39||0
1649928230000|2022-04-14 09:23:50||85.31||85.31||85.31||85.31|6
1649928240000|2022-04-14 09:24:00|||||||||3
1649928260000|2022-04-14 09:24:20|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|14
1649928280000|2022-04-14 09:24:40|85.39||85.39||85.39||85.39||1
1649928290000|2022-04-14 09:24:50|85.34||85.39||85.39||85.34||0
1649928300000|2022-04-14 09:25:00||85.31||85.31||85.31||85.26|3
1649928330000|2022-04-14 09:25:30|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|10
1649928340000|2022-04-14 09:25:40|||||||||2
1649928350000|2022-04-14 09:25:50|85.29|85.21|85.34|85.21|85.34|85.21|85.29|85.21|7
1649928360000|2022-04-14 09:26:00||85.26||85.26||85.26||85.26|0
1649928390000|2022-04-14 09:26:30|||||||||3
1649928400000|2022-04-14 09:26:40|85.39||85.39||85.39||85.39||9
1649928410000|2022-04-14 09:26:50||85.31||85.31||85.31||85.31|0
1649928420000|2022-04-14 09:27:00|||||||||6
1649928440000|2022-04-14 09:27:20||85.26||85.31||85.31||85.26|31
1649928450000|2022-04-14 09:27:30|85.44||85.39||85.44||85.39||6
1649928460000|2022-04-14 09:27:40|||||||||210
1649928480000|2022-04-14 09:28:00|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|10
1649928490000|2022-04-14 09:28:10|||||||||33
1649928500000|2022-04-14 09:28:20|85.49||85.44||85.49||85.44||13
1649928510000|2022-04-14 09:28:30|||||||||2
1649928540000|2022-04-14 09:29:00|85.49||85.49||85.49||85.49||5
1649928550000|2022-04-14 09:29:10||85.41||85.36||85.41||85.36|11
1649928580000|2022-04-14 09:29:40||85.41||85.41||85.41||85.41|0
1649928590000|2022-04-14 09:29:50|85.54||85.54||85.54||85.54||0
1649928600000|2022-04-14 09:30:00|85.49||85.54||85.54||85.49||5
1649928610000|2022-04-14 09:30:10|85.49||85.54||85.54||85.49||0
1649928630000|2022-04-14 09:30:30||85.46||85.46||85.46||85.46|0
1649928640000|2022-04-14 09:30:40||85.41||85.41||85.41||85.41|4
1649928650000|2022-04-14 09:30:50|85.49||85.49||85.49||85.49||0
1649928660000|2022-04-14 09:31:00|||||||||1
1649928670000|2022-04-14 09:31:10|||||||||2
1649928680000|2022-04-14 09:31:20|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|16
1649928720000|2022-04-14 09:32:00|85.39|85.31|85.44|85.31|85.44|85.36|85.39|85.31|11
1649928750000|2022-04-14 09:32:30|||||||||7
1649928760000|2022-04-14 09:32:40||85.36||85.36||85.36||85.36|0
1649928780000|2022-04-14 09:33:00|85.49||85.49||85.49||85.49||1
1649928790000|2022-04-14 09:33:10|85.54|85.41|85.54|85.46|85.54|85.46|85.54|85.41|7
1649928800000|2022-04-14 09:33:20||85.41||85.41||85.46||85.41|26
1649928820000|2022-04-14 09:33:40|85.49||85.49||85.49||85.49||0
1649928830000|2022-04-14 09:33:50|85.54||85.54||85.54||85.54||0
1649928840000|2022-04-14 09:34:00||85.46||85.46||85.46||85.46|0
1649928860000|2022-04-14 09:34:20|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|21
1649928890000|2022-04-14 09:34:50|85.54|85.46|85.59|85.51|85.59|85.51|85.54|85.46|133
1649928900000|2022-04-14 09:35:00||85.46||85.46||85.46||85.46|7
1649928910000|2022-04-14 09:35:10||85.51||85.51||85.51||85.51|0
1649928940000|2022-04-14 09:35:40|85.64||85.59||85.64||85.59||0
1649928950000|2022-04-14 09:35:50|85.54|85.46|85.59|85.51|85.59|85.51|85.54|85.46|373
1649928960000|2022-04-14 09:36:00||85.46||85.46||85.46||85.46|12
1649928970000|2022-04-14 09:36:10||85.51||85.51||85.51||85.51|0
1649929000000|2022-04-14 09:36:40|85.64||85.64||85.64||85.64||0
1649929010000|2022-04-14 09:36:50|85.59||85.59||85.59||85.59||0
1649929020000|2022-04-14 09:37:00|85.64||85.59||85.64||85.59||25
1649929030000|2022-04-14 09:37:10|||||||||1
1649929040000|2022-04-14 09:37:20|85.64|85.56|85.64|85.51|85.64|85.56|85.64|85.51|4
1649929060000|2022-04-14 09:37:40|85.59||85.59||85.59||85.59||0
1649929070000|2022-04-14 09:37:50|||||||||20
1649929080000|2022-04-14 09:38:00|||||||||4
1649929090000|2022-04-14 09:38:10|||||||||10
1649929100000|2022-04-14 09:38:20|85.64||85.64||85.64||85.64||0
1649929110000|2022-04-14 09:38:30||85.56||85.56||85.56||85.56|0
1649929140000|2022-04-14 09:39:00|||||||||43
1649929170000|2022-04-14 09:39:30|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|25
1649929210000|2022-04-14 09:40:10|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|93
1649929220000|2022-04-14 09:40:20|85.69||85.69||85.69||85.69||42
1649929240000|2022-04-14 09:40:40||85.61||85.61||85.61||85.61|0
1649929270000|2022-04-14 09:41:10|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|2
1649929280000|2022-04-14 09:41:20|85.69||85.64||85.69||85.64||1
1649929350000|2022-04-14 09:42:30|||||||||18
1649929420000|2022-04-14 09:43:40|||||||||218
1649929430000|2022-04-14 09:43:50|||||||||48
1649929450000|2022-04-14 09:44:10|85.69||85.69||85.69||85.64||5
1649929470000|2022-04-14 09:44:30|85.64||85.64||85.64||85.64||6
1649929480000|2022-04-14 09:44:40|85.69||85.64||85.69||85.64||5
1649929490000|2022-04-14 09:44:50|85.69|85.61|85.69|85.56|85.69|85.61|85.69|85.56|2
1649929500000|2022-04-14 09:45:00|85.64||85.69||85.69||85.64||1
1649929510000|2022-04-14 09:45:10|85.64||85.64||85.64||85.64||0
1649929520000|2022-04-14 09:45:20|85.69||85.69||85.69||85.69||0
1649929530000|2022-04-14 09:45:30|85.64||85.64||85.64||85.64||0
1649929550000|2022-04-14 09:45:50|85.69||85.69||85.69||85.69||51
1649929560000|2022-04-14 09:46:00|85.64||85.64||85.64||85.64||0
1649929610000|2022-04-14 09:46:50||85.51||85.51||85.51||85.51|6
1649929620000|2022-04-14 09:47:00||85.56||85.56||85.56||85.56|0
1649929680000|2022-04-14 09:48:00|||||||||2
1649929700000|2022-04-14 09:48:20||85.51||85.51||85.51||85.51|3
1649929710000|2022-04-14 09:48:30|85.59||85.64||85.64||85.59||1
1649929720000|2022-04-14 09:48:40|85.59||85.64||85.64||85.59||0
1649929730000|2022-04-14 09:48:50|85.59||85.59||85.59||85.59||0
1649929740000|2022-04-14 09:49:00|85.54|85.46|85.59|85.46|85.59|85.51|85.54|85.46|8
1649929760000|2022-04-14 09:49:20|85.54|85.51|85.59|85.46|85.59|85.51|85.54|85.46|52
1649929790000|2022-04-14 09:49:50|85.54||85.54||85.54||85.54||7
1649929800000|2022-04-14 09:50:00|85.49|85.41|85.39|85.26|85.49|85.41|85.29|85.16|284
1649929810000|2022-04-14 09:50:10|85.44|85.31|85.34|85.26|85.44|85.31|85.34|85.21|77
1649929820000|2022-04-14 09:50:20|85.29|85.21|85.24|85.16|85.34|85.21|85.14|85.06|220
1649929830000|2022-04-14 09:50:30|85.19|85.11|85.34|85.26|85.34|85.26|85.19|85.11|55
1649929840000|2022-04-14 09:50:40|85.29|85.21|85.34|85.26|85.34|85.26|85.29|85.21|506
1649929850000|2022-04-14 09:50:50|85.39|85.31|85.39|85.31|85.44|85.31|85.39|85.31|63
1649929860000|2022-04-14 09:51:00|85.44|85.26|85.34|85.26|85.44|85.26|85.34|85.26|300
1649929870000|2022-04-14 09:51:10|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|0
1649929880000|2022-04-14 09:51:20|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|207
1649929890000|2022-04-14 09:51:30|||||||||59
1649929910000|2022-04-14 09:51:50|||||||||56
1649929920000|2022-04-14 09:52:00|85.39|85.31|85.34|85.26|85.39|85.31|85.34|85.26|117
1649929930000|2022-04-14 09:52:10|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|183
1649929940000|2022-04-14 09:52:20||85.26||85.26||85.26||85.26|141
1649929950000|2022-04-14 09:52:30|85.34|85.31|85.34|85.26|85.34|85.31|85.34|85.26|78
1649929960000|2022-04-14 09:52:40|||||||||1
1649929970000|2022-04-14 09:52:50|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|319
1649929980000|2022-04-14 09:53:00|85.44|85.36|85.49|85.41|85.49|85.41|85.44|85.36|549
1649929990000|2022-04-14 09:53:10|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|81
1649930000000|2022-04-14 09:53:20|||||||||60
1649930010000|2022-04-14 09:53:30|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|66
1649930020000|2022-04-14 09:53:40|||||||||55
1649930030000|2022-04-14 09:53:50|85.34|85.26|85.39|85.31|85.39|85.31|85.34|85.26|305
1649930040000|2022-04-14 09:54:00||85.26||85.31||85.31||85.26|297
1649930050000|2022-04-14 09:54:10|||||||||74
1649930060000|2022-04-14 09:54:20|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|60
1649930070000|2022-04-14 09:54:30|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.26|68
1649930080000|2022-04-14 09:54:40|||||||||57
1649930090000|2022-04-14 09:54:50|||||||||56
1649930110000|2022-04-14 09:55:10|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|80
1649930120000|2022-04-14 09:55:20|||||||||65
1649930130000|2022-04-14 09:55:30|||||||||175
1649930140000|2022-04-14 09:55:40||85.21||85.26||85.26||85.21|70
1649930150000|2022-04-14 09:55:50|85.29|85.21|85.29|85.21|85.29|85.26|85.29|85.21|88
1649930160000|2022-04-14 09:56:00|85.34|85.26|85.34|85.21|85.34|85.26|85.34|85.21|87
1649930170000|2022-04-14 09:56:10|85.29||85.29||85.29||85.29||0
1649930180000|2022-04-14 09:56:20|||||||||55
1649930190000|2022-04-14 09:56:30|||||||||57
1649930200000|2022-04-14 09:56:40|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.21|541
1649930220000|2022-04-14 09:57:00|85.39||85.39||85.39||85.39||476
1649930230000|2022-04-14 09:57:10||85.31||85.31||85.31||85.31|9
1649930240000|2022-04-14 09:57:20|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|500
1649930250000|2022-04-14 09:57:30|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|437
1649930260000|2022-04-14 09:57:40||85.16||85.16||85.16||85.16|65
1649930270000|2022-04-14 09:57:50||85.21||85.21||85.21||85.21|61
1649930280000|2022-04-14 09:58:00|85.34|85.26|85.34|85.26|85.39|85.26|85.34|85.26|217
1649930290000|2022-04-14 09:58:10|85.39||85.34||85.39||85.34||1
1649930300000|2022-04-14 09:58:20|||||||||66
1649930310000|2022-04-14 09:58:30|||||||||104
1649930320000|2022-04-14 09:58:40|||||||||80
1649930340000|2022-04-14 09:59:00||85.21||85.21||85.21||85.21|98
1649930350000|2022-04-14 09:59:10||85.26||85.26||85.26||85.21|63
1649930360000|2022-04-14 09:59:20|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|521
1649930370000|2022-04-14 09:59:30|||||||||62
1649930380000|2022-04-14 09:59:40|85.34|85.26|85.34|85.26|85.34|85.31|85.34|85.26|56
1649930390000|2022-04-14 09:59:50|85.39|85.31|85.39|85.31|85.44|85.36|85.39|85.31|350
1649930400000|2022-04-14 10:00:00|85.44|85.36|85.44|85.36|85.49|85.41|85.44|85.36|918
1649930410000|2022-04-14 10:00:10|85.49|85.41|85.49|85.41|85.54|85.41|85.49|85.36|1563
1649930420000|2022-04-14 10:00:20|85.54|85.46|85.54|85.41|85.54|85.46|85.54|85.41|203
1649930440000|2022-04-14 10:00:40|85.59|85.46|85.59|85.51|85.59|85.51|85.59|85.46|274
1649930450000|2022-04-14 10:00:50|85.54|85.46|85.54|85.41|85.54|85.46|85.54|85.41|57
1649930460000|2022-04-14 10:01:00|85.49|85.46|85.54|85.41|85.54|85.46|85.49|85.41|98
1649930470000|2022-04-14 10:01:10|85.49||85.54||85.54||85.49||72
1649930480000|2022-04-14 10:01:20|85.49|85.46|85.54|85.41|85.54|85.46|85.49|85.41|414
1649930490000|2022-04-14 10:01:30|85.49|85.46|85.54|85.46|85.54|85.46|85.49|85.46|63
1649930500000|2022-04-14 10:01:40|85.49|85.41|85.54|85.41|85.54|85.41|85.49|85.41|282
1649930510000|2022-04-14 10:01:50|85.49||85.54||85.54||85.49||19
1649930520000|2022-04-14 10:02:00|85.49|85.46|85.49|85.41|85.49|85.46|85.49|85.41|25
1649930540000|2022-04-14 10:02:20|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|258
1649930550000|2022-04-14 10:02:30|85.59||85.59||85.59||85.59||45
1649930560000|2022-04-14 10:02:40|85.64|85.51|85.59|85.51|85.64|85.56|85.59|85.51|126
1649930570000|2022-04-14 10:02:50|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|275
1649930580000|2022-04-14 10:03:00|85.59|85.41|85.59|85.51|85.59|85.51|85.59|85.41|890
1649930600000|2022-04-14 10:03:20|85.64|85.56|85.69|85.56|85.69|85.56|85.59|85.56|245
1649930610000|2022-04-14 10:03:30|85.64|85.61|85.69|85.61|85.69|85.61|85.64|85.61|220
1649930620000|2022-04-14 10:03:40|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|840
1649930630000|2022-04-14 10:03:50|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|424
1649930640000|2022-04-14 10:04:00|||||||||100
1649930660000|2022-04-14 10:04:20|||||||||88
1649930680000|2022-04-14 10:04:40|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|192
1649930690000|2022-04-14 10:04:50|85.79|85.71|85.84|85.76|85.84|85.76|85.79|85.66|684
1649930710000|2022-04-14 10:05:10|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|511
1649930720000|2022-04-14 10:05:20|85.74|85.66|85.74|85.61|85.74|85.66|85.74|85.61|642
1649930730000|2022-04-14 10:05:30||85.66||85.66||85.66||85.61|951
1649930740000|2022-04-14 10:05:40|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|272
1649930750000|2022-04-14 10:05:50|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|840
1649930760000|2022-04-14 10:06:00||85.61||85.66||85.66||85.61|0
1649930780000|2022-04-14 10:06:20|85.79|85.71|85.74|85.66|85.79|85.71|85.74|85.66|100
1649930790000|2022-04-14 10:06:30|85.79|85.71|85.74|85.66|85.79|85.71|85.74|85.66|89
1649930820000|2022-04-14 10:07:00|85.69|85.61|85.74|85.66|85.74|85.66|85.69|85.61|45
1649930830000|2022-04-14 10:07:10|85.79|85.71|85.79|85.66|85.79|85.71|85.79|85.66|1
1649930840000|2022-04-14 10:07:20|85.74||85.79||85.79||85.74||24
1649930850000|2022-04-14 10:07:30|85.74|85.71|85.79|85.71|85.79|85.71|85.74|85.71|12
1649930860000|2022-04-14 10:07:40|85.84||85.84||85.84||85.84||23
1649930870000|2022-04-14 10:07:50|85.79|85.76|85.84|85.76|85.84|85.76|85.79|85.71|9
1649930880000|2022-04-14 10:08:00||85.71||85.71||85.71||85.71|17
1649930890000|2022-04-14 10:08:10||85.76||85.76||85.76||85.76|15
1649930900000|2022-04-14 10:08:20|85.89||85.89||85.89||85.89||536
1649930920000|2022-04-14 10:08:40|85.84||85.84||85.84||85.84||1
1649930960000|2022-04-14 10:09:20|||||||||1
1649930970000|2022-04-14 10:09:30|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|125
1649931000000|2022-04-14 10:10:00|85.84|85.76|85.84|85.76|85.89|85.76|85.84|85.76|96
1649931010000|2022-04-14 10:10:10|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|1
1649931030000|2022-04-14 10:10:30|||||||||1200
1649931060000|2022-04-14 10:11:00|||||||||2
1649931070000|2022-04-14 10:11:10|85.84|85.76|85.84|85.76|85.89|85.76|85.84|85.76|23
1649931100000|2022-04-14 10:11:40|85.89||85.89||85.89||85.89||20
1649931110000|2022-04-14 10:11:50|85.84|85.81|85.84|85.76|85.89|85.81|85.84|85.76|4
1649931120000|2022-04-14 10:12:00|85.89||85.84||85.89||85.84||0
1649931140000|2022-04-14 10:12:20|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|5
1649931160000|2022-04-14 10:12:40|85.84|85.76|85.79|85.71|85.84|85.76|85.79|85.71|16
1649931170000|2022-04-14 10:12:50|85.84||85.84||85.84||85.79||0
1649931180000|2022-04-14 10:13:00|85.79|85.76|85.84|85.76|85.84|85.76|85.79|85.76|116
1649931190000|2022-04-14 10:13:10|||||||||1
1649931200000|2022-04-14 10:13:20|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|317
1649931210000|2022-04-14 10:13:30|85.84|85.76|85.84|85.71|85.84|85.76|85.84|85.71|194
1649931240000|2022-04-14 10:14:00||85.76||85.71||85.76||85.71|21
1649931250000|2022-04-14 10:14:10|85.79||85.79||85.84||85.79||1
1649931290000|2022-04-14 10:14:50|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|44
1649931300000|2022-04-14 10:15:00|||||||||40
1649931320000|2022-04-14 10:15:20|85.89|85.81|85.94|85.81|85.94|85.81|85.89|85.81|256
1649931330000|2022-04-14 10:15:30|85.89|85.86|85.94|85.86|85.94|85.86|85.89|85.81|44
1649931340000|2022-04-14 10:15:40|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|517
1649931350000|2022-04-14 10:15:50|85.84|85.76|85.84|85.76|85.89|85.76|85.84|85.76|129
1649931360000|2022-04-14 10:16:00|||||||||1
1649931370000|2022-04-14 10:16:10|85.89||85.84||85.89||85.84||26
1649931380000|2022-04-14 10:16:20|85.89||85.84||85.89||85.84||37
1649931400000|2022-04-14 10:16:40|||||||||1
1649931420000|2022-04-14 10:17:00|85.89||85.84||85.89||85.84||16
1649931440000|2022-04-14 10:17:20|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|7
1649931470000|2022-04-14 10:17:50||85.76||85.76||85.76||85.76|5
1649931480000|2022-04-14 10:18:00|85.84|85.81|85.84|85.76|85.84|85.81|85.84|85.76|1
1649931500000|2022-04-14 10:18:20||85.71||85.76||85.76||85.71|3
1649931510000|2022-04-14 10:18:30|85.89|85.81|85.84|85.76|85.89|85.81|85.84|85.76|16
1649931520000|2022-04-14 10:18:40|85.89||85.89||85.89||85.89||0
1649931530000|2022-04-14 10:18:50||85.81||85.81||85.81||85.81|0
1649931550000|2022-04-14 10:19:10|||||||||18
1649931560000|2022-04-14 10:19:20|||||||||2
1649931580000|2022-04-14 10:19:40|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|1
1649931590000|2022-04-14 10:19:50|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.76|13
1649931600000|2022-04-14 10:20:00|85.84|85.76|85.89|85.81|85.89|85.81|85.84|85.76|16
1649931610000|2022-04-14 10:20:10||85.76||85.76||85.81||85.76|1
1649931620000|2022-04-14 10:20:20||85.81||85.81||85.81||85.81|0
1649931630000|2022-04-14 10:20:30|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|2
1649931700000|2022-04-14 10:21:40|||||||||7
1649931720000|2022-04-14 10:22:00|85.89|85.81|85.94|85.86|85.94|85.86|85.89|85.76|848
1649931740000|2022-04-14 10:22:20|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|218
1649931790000|2022-04-14 10:23:10|85.84|85.76|85.89|85.76|85.89|85.76|85.84|85.76|60
1649931800000|2022-04-14 10:23:20||85.81||85.81||85.81||85.81|0
1649931810000|2022-04-14 10:23:30|||||||||6
1649931820000|2022-04-14 10:23:40|85.94||85.89||85.94||85.89||23
1649931850000|2022-04-14 10:24:10|||||||||1
1649931900000|2022-04-14 10:25:00|||||||||1
1649931910000|2022-04-14 10:25:10|||||||||21
1649931960000|2022-04-14 10:26:00|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|20
1649932030000|2022-04-14 10:27:10|||||||||7
1649932050000|2022-04-14 10:27:30|85.79|85.71|85.84|85.71|85.84|85.71|85.79|85.71|37
1649932070000|2022-04-14 10:27:50||85.76||85.71||85.76||85.71|0
1649932080000|2022-04-14 10:28:00|85.79||85.79||85.79||85.79||80
1649932090000|2022-04-14 10:28:10|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|7
1649932110000|2022-04-14 10:28:30|||||||||75
1649932120000|2022-04-14 10:28:40|||||||||160
1649932130000|2022-04-14 10:28:50|||||||||12
1649932200000|2022-04-14 10:30:00|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|105
1649932220000|2022-04-14 10:30:20|||||||||12000
1649932260000|2022-04-14 10:31:00|85.74|85.66|85.79|85.71|85.79|85.71|85.74|85.66|52
1649932280000|2022-04-14 10:31:20||85.66||85.66||85.66||85.66|3
1649932300000|2022-04-14 10:31:40|85.74||85.74||85.74||85.74||0
1649932330000|2022-04-14 10:32:10|||||||||2
1649932340000|2022-04-14 10:32:20||85.61||85.61||85.61||85.61|1
1649932350000|2022-04-14 10:32:30|85.69|85.66|85.69|85.61|85.69|85.66|85.69|85.61|1
1649932360000|2022-04-14 10:32:40|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|0
1649932400000|2022-04-14 10:33:20|||||||||7
1649932410000|2022-04-14 10:33:30|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|29
1649932430000|2022-04-14 10:33:50|85.64|85.56|85.69|85.56|85.69|85.56|85.64|85.56|394
1649932440000|2022-04-14 10:34:00|85.64||85.64||85.64||85.64||0
1649932450000|2022-04-14 10:34:10|||||||||1
1649932500000|2022-04-14 10:35:00|||||||||14
1649932520000|2022-04-14 10:35:20|85.69||85.69||85.69||85.69||15
1649932540000|2022-04-14 10:35:40||85.61||85.61||85.61||85.61|6
1649932550000|2022-04-14 10:35:50||85.56||85.56||85.56||85.56|12
1649932560000|2022-04-14 10:36:00||85.61||85.56||85.61||85.56|1
1649932570000|2022-04-14 10:36:10|85.64||85.64||85.64||85.64||0
1649932580000|2022-04-14 10:36:20||85.51||85.51||85.51||85.51|22
1649932590000|2022-04-14 10:36:30|85.59||85.59||85.59||85.59||0
1649932600000|2022-04-14 10:36:40|85.64||85.59||85.64||85.59||1
1649932610000|2022-04-14 10:36:50|85.64||85.64||85.64||85.64||0
1649932630000|2022-04-14 10:37:10|85.59||85.59||85.59||85.59||0
1649932690000|2022-04-14 10:38:10|||||||||4
1649932720000|2022-04-14 10:38:40|85.64|85.56|85.59|85.51|85.64|85.56|85.59|85.51|335
1649932740000|2022-04-14 10:39:00||85.46||85.46||85.46||85.46|30
1649932750000|2022-04-14 10:39:10||85.51||85.51||85.51||85.51|188
1649932760000|2022-04-14 10:39:20|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|6
1649932800000|2022-04-14 10:40:00|||||||||67
1649932820000|2022-04-14 10:40:20|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|54
1649932850000|2022-04-14 10:40:50|85.54||85.54||85.54||85.54||8
1649932860000|2022-04-14 10:41:00|85.49||85.49||85.49||85.49||0
1649932870000|2022-04-14 10:41:10|85.54||85.54||85.54||85.54||3
1649932880000|2022-04-14 10:41:20||85.46||85.46||85.46||85.46|5
1649932890000|2022-04-14 10:41:30|||||||||5
1649932910000|2022-04-14 10:41:50|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|489
1649932960000|2022-04-14 10:42:40|85.64||85.64||85.64||85.59||5
1649932970000|2022-04-14 10:42:50|85.59||85.59||85.59||85.59||0
1649932980000|2022-04-14 10:43:00|85.64|85.56|85.64|85.51|85.64|85.56|85.64|85.51|1
1649933000000|2022-04-14 10:43:20||85.56||85.56||85.56||85.56|0
1649933010000|2022-04-14 10:43:30|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|6
1649933090000|2022-04-14 10:44:50|||||||||8
1649933100000|2022-04-14 10:45:00|||||||||4
1649933120000|2022-04-14 10:45:20|85.64||85.59||85.64||85.59||60
1649933160000|2022-04-14 10:46:00|||||||||1
1649933170000|2022-04-14 10:46:10|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|14
1649933210000|2022-04-14 10:46:50|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|14
1649933250000|2022-04-14 10:47:30|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|59
1649933280000|2022-04-14 10:48:00|||||||||393
1649933290000|2022-04-14 10:48:10|85.59|85.51|85.64|85.51|85.64|85.51|85.59|85.51|110
1649933340000|2022-04-14 10:49:00|85.59||85.59||85.59||85.59||0
1649933370000|2022-04-14 10:49:30|||||||||3
1649933390000|2022-04-14 10:49:50|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|50
1649933400000|2022-04-14 10:50:00|||||||||1
1649933430000|2022-04-14 10:50:30|||||||||7
1649933440000|2022-04-14 10:50:40|||||||||4
1649933500000|2022-04-14 10:51:40|||||||||100
1649933510000|2022-04-14 10:51:50|85.59||85.59||85.59||85.59||25
1649933520000|2022-04-14 10:52:00|85.54|85.51|85.59|85.51|85.59|85.51|85.54|85.51|4
1649933550000|2022-04-14 10:52:30|85.64||85.59||85.64||85.59||11
1649933560000|2022-04-14 10:52:40|85.64||85.64||85.64||85.64||41
1649933570000|2022-04-14 10:52:50||85.56||85.51||85.56||85.51|131
1649933580000|2022-04-14 10:53:00|85.59|85.56|85.64|85.56|85.64|85.56|85.59|85.51|23
1649933590000|2022-04-14 10:53:10|||||||||3
1649933620000|2022-04-14 10:53:40||85.51||85.51||85.51||85.51|43
1649933630000|2022-04-14 10:53:50|85.59||85.64||85.64||85.59||0
1649933640000|2022-04-14 10:54:00||85.56||85.51||85.56||85.51|4
1649933660000|2022-04-14 10:54:20||85.56||85.56||85.56||85.56|0
1649933700000|2022-04-14 10:55:00|85.69|85.61|85.69|85.56|85.69|85.61|85.69|85.56|85
1649933720000|2022-04-14 10:55:20|85.64||85.64||85.69||85.64||0
1649933770000|2022-04-14 10:56:10|||||||||1
1649933790000|2022-04-14 10:56:30|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|24
1649933890000|2022-04-14 10:58:10|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|62
1649933900000|2022-04-14 10:58:20|||||||||16
1649933930000|2022-04-14 10:58:50|||||||||29
1649933990000|2022-04-14 10:59:50|85.59|85.51|85.64|85.56|85.64|85.56|85.59|85.51|136
1649934000000|2022-04-14 11:00:00|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|40
1649934020000|2022-04-14 11:00:20|||||||||3
1649934030000|2022-04-14 11:00:30|||||||||24
1649934040000|2022-04-14 11:00:40||85.46||85.46||85.46||85.46|22
1649934050000|2022-04-14 11:00:50||85.51||85.51||85.51||85.51|0
1649934060000|2022-04-14 11:01:00|85.64|85.56|85.64|85.56|85.64|85.56|85.59|85.51|85
1649934070000|2022-04-14 11:01:10|||||||||2
1649934080000|2022-04-14 11:01:20||85.51||85.51||85.51||85.51|1
1649934090000|2022-04-14 11:01:30||85.56||85.56||85.56||85.56|0
1649934110000|2022-04-14 11:01:50|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|15
1649934130000|2022-04-14 11:02:10|||||||||5
1649934150000|2022-04-14 11:02:30|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|14
1649934180000|2022-04-14 11:03:00|||||||||1
1649934190000|2022-04-14 11:03:10|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|29
1649934210000|2022-04-14 11:03:30|85.74|85.66|85.69|85.61|85.79|85.71|85.69|85.61|184
1649934220000|2022-04-14 11:03:40|85.74|85.66|85.74|85.66|85.74|85.66|85.69|85.61|16
1649934230000|2022-04-14 11:03:50|85.79|85.71|85.74|85.66|85.79|85.71|85.74|85.66|24
1649934240000|2022-04-14 11:04:00|85.79|85.71|85.79|85.71|85.79|85.71|85.74|85.71|150
1649934250000|2022-04-14 11:04:10|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|25
1649934260000|2022-04-14 11:04:20|85.69|85.61|85.74|85.61|85.74|85.66|85.69|85.61|1225
1649934270000|2022-04-14 11:04:30|85.79|85.66|85.74|85.66|85.79|85.71|85.74|85.66|52
1649934280000|2022-04-14 11:04:40|85.79|85.71|85.84|85.76|85.89|85.76|85.79|85.71|0
1649934290000|2022-04-14 11:04:50|85.79|85.71|85.79|85.71|85.84|85.76|85.79|85.71|24
1649934300000|2022-04-14 11:05:00|85.84|85.76|85.79|85.71|85.84|85.76|85.74|85.66|100
1649934310000|2022-04-14 11:05:10||85.66||85.71||85.71||85.66|38
1649934320000|2022-04-14 11:05:20|85.74|85.66|85.79|85.71|85.79|85.71|85.74|85.66|170
1649934330000|2022-04-14 11:05:30|85.84||85.84||85.84||85.79||41
1649934340000|2022-04-14 11:05:40|85.79|85.76|85.79|85.66|85.79|85.76|85.79|85.66|11
1649934350000|2022-04-14 11:05:50|85.74|85.71|85.74|85.66|85.79|85.71|85.74|85.66|187
1649934360000|2022-04-14 11:06:00|85.79|85.61|85.74|85.61|85.79|85.61|85.74|85.61|15
1649934370000|2022-04-14 11:06:10||85.66||85.66||85.66||85.66|0
1649934390000|2022-04-14 11:06:30|||||||||1150
1649934410000|2022-04-14 11:06:50||85.61||85.66||85.66||85.61|9
1649934420000|2022-04-14 11:07:00||85.61||85.61||85.61||85.61|2
1649934430000|2022-04-14 11:07:10||85.66||85.61||85.66||85.61|2
1649934440000|2022-04-14 11:07:20|85.69|85.66|85.69|85.61|85.74|85.66|85.69|85.61|156
1649934450000|2022-04-14 11:07:30|||||||||31
1649934460000|2022-04-14 11:07:40|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|174
1649934470000|2022-04-14 11:07:50|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|17
1649934480000|2022-04-14 11:08:00|85.64|85.56|85.69|85.61|85.69|85.61|85.64|85.56|7
1649934490000|2022-04-14 11:08:10|85.64|85.56|85.69|85.61|85.69|85.61|85.64|85.56|2
1649934500000|2022-04-14 11:08:20||85.56||85.56||85.56||85.56|2
1649934510000|2022-04-14 11:08:30|85.64||85.64||85.64||85.64||0
1649934540000|2022-04-14 11:09:00|||||||||141
1649934560000|2022-04-14 11:09:20|||||||||15
1649934570000|2022-04-14 11:09:30|85.69||85.69||85.69||85.69||31
1649934580000|2022-04-14 11:09:40||85.61||85.61||85.61||85.61|13
1649934590000|2022-04-14 11:09:50||85.56||85.56||85.56||85.56|2
1649934600000|2022-04-14 11:10:00||85.61||85.61||85.61||85.61|0
1649934610000|2022-04-14 11:10:10|||||||||5
1649934640000|2022-04-14 11:10:40|85.64|85.56|85.69|85.56|85.69|85.56|85.64|85.56|2
1649934660000|2022-04-14 11:11:00|85.64||85.64||85.64||85.64||5
1649934690000|2022-04-14 11:11:30|||||||||23
1649934710000|2022-04-14 11:11:50|85.69||85.69||85.69||85.64||14
1649934720000|2022-04-14 11:12:00|85.64||85.64||85.64||85.64||0
1649934730000|2022-04-14 11:12:10|85.59|85.51|85.64|85.51|85.64|85.51|85.59|85.51|3
1649934750000|2022-04-14 11:12:30||85.56||85.56||85.56||85.56|0
1649934790000|2022-04-14 11:13:10|||||||||2
1649934800000|2022-04-14 11:13:20||85.51||85.56||85.56||85.51|2
1649934830000|2022-04-14 11:13:50|||||||||8
1649934880000|2022-04-14 11:14:40||85.51||85.56||85.56||85.51|14
1649934890000|2022-04-14 11:14:50|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|2
1649934900000|2022-04-14 11:15:00|85.64||85.64||85.64||85.64||1
1649934920000|2022-04-14 11:15:20||85.56||85.56||85.56||85.56|3
1649934940000|2022-04-14 11:15:40||85.51||85.51||85.51||85.51|2
1649934950000|2022-04-14 11:15:50||85.56||85.56||85.56||85.56|0
1649934980000|2022-04-14 11:16:20|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|3
1649935000000|2022-04-14 11:16:40|85.64|85.56|85.59|85.51|85.64|85.56|85.59|85.51|38
1649935010000|2022-04-14 11:16:50|85.64||85.64||85.64||85.64||0
1649935020000|2022-04-14 11:17:00|85.59||85.59||85.59||85.59||0
1649935050000|2022-04-14 11:17:30||85.46||85.46||85.46||85.46|71
1649935060000|2022-04-14 11:17:40|85.54||85.54||85.54||85.54||0
1649935070000|2022-04-14 11:17:50|85.59||85.59||85.59||85.54||2
1649935080000|2022-04-14 11:18:00|85.54||85.54||85.54||85.54||1
1649935160000|2022-04-14 11:19:20||85.41||85.41||85.41||85.41|40
1649935170000|2022-04-14 11:19:30|85.49||85.49||85.49||85.49||12
1649935260000|2022-04-14 11:21:00|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|69
1649935270000|2022-04-14 11:21:10|||||||||5
1649935280000|2022-04-14 11:21:20|||||||||10
1649935330000|2022-04-14 11:22:10|85.49||85.49||85.49||85.49||129
1649935340000|2022-04-14 11:22:20|85.44||85.44||85.44||85.44||0
1649935370000|2022-04-14 11:22:50|85.49|85.31|85.49|85.36|85.49|85.36|85.49|85.31|628
1649935380000|2022-04-14 11:23:00||85.41||85.41||85.41||85.41|0
1649935390000|2022-04-14 11:23:10||85.36||85.36||85.36||85.36|3
1649935410000|2022-04-14 11:23:30|85.44||85.44||85.49||85.44||0
1649935430000|2022-04-14 11:23:50|||||||||62
1649935490000|2022-04-14 11:24:50|85.49||85.49||85.49||85.49||51
1649935500000|2022-04-14 11:25:00||85.41||85.41||85.41||85.41|0
1649935510000|2022-04-14 11:25:10||85.36||85.36||85.36||85.36|3
1649935530000|2022-04-14 11:25:30|85.44||85.44||85.44||85.44||0
1649935550000|2022-04-14 11:25:50|||||||||120
1649935610000|2022-04-14 11:26:50|85.39|85.31|85.44|85.36|85.44|85.36|85.39|85.31|116
1649935630000|2022-04-14 11:27:10|||||||||7
1649935650000|2022-04-14 11:27:30|||||||||26
1649935660000|2022-04-14 11:27:40|85.49||85.49||85.49||85.49||7
1649935670000|2022-04-14 11:27:50|85.54|85.41|85.49|85.41|85.54|85.41|85.49|85.41|0
1649935680000|2022-04-14 11:28:00|85.54||85.54||85.54||85.54||10
1649935690000|2022-04-14 11:28:10|85.49||85.49||85.49||85.49||1
1649935700000|2022-04-14 11:28:20|85.54||85.49||85.54||85.49||0
1649935730000|2022-04-14 11:28:50|85.44|85.36|85.49|85.36|85.49|85.36|85.44|85.36|2
1649935740000|2022-04-14 11:29:00|85.44||85.44||85.44||85.44||0
1649935770000|2022-04-14 11:29:30||85.31||85.31||85.36||85.31|25
1649935780000|2022-04-14 11:29:40|85.39||85.39||85.39||85.39||0
1649935790000|2022-04-14 11:29:50|||||||||2
1649935800000|2022-04-14 11:30:00|||||||||3
1649935820000|2022-04-14 11:30:20|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|11
1649935830000|2022-04-14 11:30:30|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|2
1649935850000|2022-04-14 11:30:50|85.44||85.44||85.44||85.44||0
1649935860000|2022-04-14 11:31:00||85.36||85.36||85.36||85.31|2
1649935870000|2022-04-14 11:31:10||85.31||85.31||85.31||85.31|2
1649935880000|2022-04-14 11:31:20|||||||||6800
1649935890000|2022-04-14 11:31:30|85.39||85.44||85.44||85.39||0
1649935900000|2022-04-14 11:31:40||85.36||85.36||85.36||85.36|0
1649935920000|2022-04-14 11:32:00|||||||||2
1649935940000|2022-04-14 11:32:20|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|285
1649935980000|2022-04-14 11:33:00|||||||||1
1649936010000|2022-04-14 11:33:30|||||||||20
1649936020000|2022-04-14 11:33:40|85.44|85.36|85.49|85.41|85.49|85.41|85.44|85.36|153
1649936040000|2022-04-14 11:34:00|||||||||4
1649936090000|2022-04-14 11:34:50||85.36||85.36||85.36||85.36|3
1649936100000|2022-04-14 11:35:00||85.41||85.36||85.41||85.36|5
1649936110000|2022-04-14 11:35:10|85.44||85.44||85.44||85.44||1
1649936120000|2022-04-14 11:35:20|85.49||85.49||85.49||85.49||0
1649936130000|2022-04-14 11:35:30|85.44||85.44||85.44||85.44||0
1649936140000|2022-04-14 11:35:40|85.49||85.44||85.49||85.44||752
1649936160000|2022-04-14 11:36:00|85.49|85.41|85.49|85.41|85.54|85.41|85.49|85.41|238
1649936170000|2022-04-14 11:36:10|85.54||85.54||85.54||85.49||50
1649936180000|2022-04-14 11:36:20||85.46||85.46||85.46||85.46|0
1649936190000|2022-04-14 11:36:30|85.59||85.59||85.59||85.59||77
1649936200000|2022-04-14 11:36:40|85.54|85.51|85.59|85.51|85.59|85.51|85.54|85.51|12
1649936210000|2022-04-14 11:36:50|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|488
1649936230000|2022-04-14 11:37:10||85.41||85.41||85.41||85.41|21
1649936240000|2022-04-14 11:37:20||85.46||85.46||85.46||85.46|0
1649936290000|2022-04-14 11:38:10|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|97
1649936310000|2022-04-14 11:38:30|||||||||13
1649936320000|2022-04-14 11:38:40|85.54|85.46|85.59|85.46|85.59|85.51|85.54|85.46|175
1649936340000|2022-04-14 11:39:00||85.51||85.46||85.51||85.46|1
1649936350000|2022-04-14 11:39:10|85.54||85.54||85.54||85.54||0
1649936380000|2022-04-14 11:39:40|||||||||7
1649936390000|2022-04-14 11:39:50|85.59||85.59||85.59||85.59||1
1649936400000|2022-04-14 11:40:00||85.51||85.51||85.51||85.51|0
1649936410000|2022-04-14 11:40:10||85.46||85.46||85.46||85.46|3
1649936420000|2022-04-14 11:40:20||85.51||85.46||85.51||85.46|14
1649936440000|2022-04-14 11:40:40||85.51||85.51||85.51||85.51|58
1649936450000|2022-04-14 11:40:50||85.46||85.46||85.46||85.46|2
1649936460000|2022-04-14 11:41:00|85.54||85.54||85.54||85.54||0
1649936470000|2022-04-14 11:41:10|85.59||85.54||85.59||85.54||248
1649936480000|2022-04-14 11:41:20|85.59||85.54||85.59||85.54||5
1649936490000|2022-04-14 11:41:30|85.59|85.51|85.59|85.46|85.59|85.51|85.59|85.46|23
1649936500000|2022-04-14 11:41:40||85.51||85.46||85.51||85.46|0
1649936520000|2022-04-14 11:42:00|85.54||85.54||85.59||85.54||12
1649936530000|2022-04-14 11:42:10|85.59|85.51|85.59|85.46|85.59|85.51|85.59|85.46|4
1649936540000|2022-04-14 11:42:20||85.51||85.46||85.51||85.46|0
1649936550000|2022-04-14 11:42:30||85.51||85.51||85.51||85.51|0
1649936570000|2022-04-14 11:42:50|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|2
1649936580000|2022-04-14 11:43:00|85.59||85.54||85.59||85.54||19
1649936590000|2022-04-14 11:43:10|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|101
1649936600000|2022-04-14 11:43:20||85.46||85.46||85.46||85.46|356
1649936610000|2022-04-14 11:43:30||85.51||85.51||85.51||85.51|0
1649936650000|2022-04-14 11:44:10|||||||||10
1649936670000|2022-04-14 11:44:30|||||||||1
1649936690000|2022-04-14 11:44:50|||||||||7
1649936700000|2022-04-14 11:45:00|85.64||85.64||85.64||85.64||64
1649936710000|2022-04-14 11:45:10|85.59|85.46|85.54|85.46|85.59|85.46|85.54|85.46|27
1649936720000|2022-04-14 11:45:20|85.59|85.51|85.64|85.56|85.64|85.56|85.59|85.51|115
1649936730000|2022-04-14 11:45:30|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|252
1649936740000|2022-04-14 11:45:40|85.64|85.56|85.69|85.61|85.79|85.66|85.64|85.56|1539
1649936750000|2022-04-14 11:45:50|85.74|85.66|85.54|85.46|85.74|85.66|85.54|85.46|1098
1649936760000|2022-04-14 11:46:00|85.49|85.41|85.54|85.46|85.64|85.56|85.49|85.41|160
1649936770000|2022-04-14 11:46:10|85.49|85.41|85.29|85.21|85.54|85.41|85.29|85.21|915
1649936780000|2022-04-14 11:46:20|85.34|85.26|85.34|85.26|85.39|85.26|85.29|85.21|298
1649936790000|2022-04-14 11:46:30|85.39|85.31|85.34|85.26|85.39|85.31|85.34|85.26|447
1649936800000|2022-04-14 11:46:40|85.39|85.21|85.39|85.26|85.39|85.26|85.34|85.21|86
1649936810000|2022-04-14 11:46:50|85.34|85.21|85.34|85.26|85.34|85.26|85.29|85.21|93
1649936820000|2022-04-14 11:47:00|85.29|85.21|85.49|85.36|85.49|85.36|85.29|85.21|328
1649936830000|2022-04-14 11:47:10|85.44|85.41|85.39|85.31|85.44|85.41|85.39|85.31|77
1649936840000|2022-04-14 11:47:20|85.44|85.36|85.39|85.31|85.49|85.36|85.39|85.31|181
1649936850000|2022-04-14 11:47:30|85.34|85.26|85.39|85.31|85.39|85.31|85.34|85.26|60
1649936860000|2022-04-14 11:47:40|85.44|85.36|85.39|85.31|85.44|85.36|85.39|85.31|100
1649936870000|2022-04-14 11:47:50|85.34|85.26|85.34|85.26|85.39|85.31|85.34|85.26|121
1649936880000|2022-04-14 11:48:00|85.39|85.31|85.39|85.31|85.39|85.31|85.29|85.21|163
1649936890000|2022-04-14 11:48:10|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|0
1649936900000|2022-04-14 11:48:20||85.21||85.21||85.21||85.21|63
1649936910000|2022-04-14 11:48:30|85.29|85.26|85.34|85.26|85.34|85.26|85.29|85.26|12
1649936920000|2022-04-14 11:48:40|85.29|85.21|85.34|85.21|85.34|85.26|85.29|85.21|29
1649936930000|2022-04-14 11:48:50|85.29|85.26|85.34|85.26|85.34|85.26|85.29|85.26|7
1649936940000|2022-04-14 11:49:00|85.39|85.31|85.34|85.26|85.39|85.31|85.34|85.26|8
1649936960000|2022-04-14 11:49:20|||||||||158
1649936970000|2022-04-14 11:49:30|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|89
1649936980000|2022-04-14 11:49:40|85.34|85.16|85.24|85.16|85.34|85.16|85.24|85.16|232
1649936990000|2022-04-14 11:49:50|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|277
1649937000000|2022-04-14 11:50:00|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|266
1649937020000|2022-04-14 11:50:20|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|23
1649937030000|2022-04-14 11:50:30|85.24|85.16|85.24|85.11|85.24|85.16|85.24|85.11|48
1649937040000|2022-04-14 11:50:40||85.16||85.16||85.16||85.16|0
1649937050000|2022-04-14 11:50:50|85.19|85.11|85.19|85.06|85.19|85.11|85.14|85.06|121
1649937060000|2022-04-14 11:51:00||85.11||85.11||85.11||85.06|10
1649937070000|2022-04-14 11:51:10|85.24|85.16|85.24|85.11|85.24|85.16|85.24|85.11|46
1649937080000|2022-04-14 11:51:20||85.16||85.16||85.16||85.16|0
1649937090000|2022-04-14 11:51:30|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|136
1649937100000|2022-04-14 11:51:40|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|45
1649937110000|2022-04-14 11:51:50|85.14|85.06|85.14|85.06|85.19|85.06|85.14|85.06|420
1649937120000|2022-04-14 11:52:00|85.09|85.01|85.09|85.01|85.14|85.01|85.09|85.01|21
1649937130000|2022-04-14 11:52:10|85.14||85.14||85.14||85.14||1
1649937140000|2022-04-14 11:52:20|85.09|84.96|85.04|84.96|85.09|84.96|85.04|84.96|9
1649937150000|2022-04-14 11:52:30|85.09|85.01|85.09|85.01|85.14|85.01|85.09|85.01|0
1649937160000|2022-04-14 11:52:40|85.14|84.96|85.14|85.01|85.14|85.01|85.14|84.96|10
1649937170000|2022-04-14 11:52:50|85.09||85.09||85.09||85.09||0
1649937180000|2022-04-14 11:53:00|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.01|37
1649937190000|2022-04-14 11:53:10|85.09|85.01|85.09|85.01|85.14|85.06|85.09|85.01|10
1649937210000|2022-04-14 11:53:30|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|438
1649937230000|2022-04-14 11:53:50||84.91||84.91||84.91||84.91|10
1649937240000|2022-04-14 11:54:00||84.96||84.96||84.96||84.96|7
1649937260000|2022-04-14 11:54:20|85.09|85.01|85.09|84.96|85.09|85.01|85.09|84.96|87
1649937270000|2022-04-14 11:54:30|85.04||85.09||85.09||85.04||0
1649937280000|2022-04-14 11:54:40|85.04|85.01|85.04|84.96|85.04|85.01|85.04|84.96|2
1649937300000|2022-04-14 11:55:00|84.99|84.91|85.04|84.91|85.04|84.91|84.99|84.91|18
1649937310000|2022-04-14 11:55:10||84.96||84.96||84.96||84.96|0
1649937320000|2022-04-14 11:55:20||84.91||84.96||84.96||84.91|9
1649937330000|2022-04-14 11:55:30|||||||||1
1649937360000|2022-04-14 11:56:00|85.09|85.01|85.09|84.96|85.09|85.01|85.09|84.96|33
1649937380000|2022-04-14 11:56:20||85.01||85.01||85.01||85.01|0
1649937390000|2022-04-14 11:56:30|85.14||85.14||85.14||85.14||252
1649937420000|2022-04-14 11:57:00|85.09|85.06|85.09|85.01|85.14|85.06|85.09|85.01|28
1649937430000|2022-04-14 11:57:10|85.14||85.14||85.14||85.14||0
1649937440000|2022-04-14 11:57:20|85.19|85.06|85.14|85.06|85.19|85.06|85.14|85.06|16
1649937450000|2022-04-14 11:57:30|85.19||85.19||85.19||85.19||0
1649937460000|2022-04-14 11:57:40|85.14||85.19||85.19||85.14||0
1649937470000|2022-04-14 11:57:50||85.11||85.06||85.11||85.06|12
1649937480000|2022-04-14 11:58:00|85.14||85.19||85.19||85.14||4
1649937490000|2022-04-14 11:58:10||85.11||85.11||85.11||85.11|1
1649937500000|2022-04-14 11:58:20|||||||||6
1649937510000|2022-04-14 11:58:30||85.06||85.06||85.06||85.06|11
1649937530000|2022-04-14 11:58:50|85.14|85.01|85.09|85.01|85.14|85.01|85.09|85.01|7
1649937540000|2022-04-14 11:59:00|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|11
1649937550000|2022-04-14 11:59:10|||||||||10
1649937560000|2022-04-14 11:59:20|85.19||85.19||85.19||85.19||14
1649937570000|2022-04-14 11:59:30|85.24|85.11|85.19|85.11|85.24|85.11|85.19|85.11|2
1649937580000|2022-04-14 11:59:40|85.24||85.24||85.24||85.24||0
1649937590000|2022-04-14 11:59:50||85.16||85.16||85.16||85.16|0
1649937600000|2022-04-14 12:00:00|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|16
1649937630000|2022-04-14 12:00:30|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|73
1649937640000|2022-04-14 12:00:40|85.19|85.11|85.24|85.11|85.24|85.16|85.19|85.11|118
1649937650000|2022-04-14 12:00:50|85.19||85.19||85.19||85.19||16
1649937660000|2022-04-14 12:01:00|85.24|85.16|85.24|85.11|85.24|85.16|85.24|85.11|64
1649937670000|2022-04-14 12:01:10|85.19||85.19||85.19||85.19||0
1649937680000|2022-04-14 12:01:20|85.24|85.16|85.24|85.16|85.29|85.16|85.24|85.16|12
1649937690000|2022-04-14 12:01:30|||||||||8
1649937700000|2022-04-14 12:01:40|85.29||85.29||85.29||85.24||0
1649937710000|2022-04-14 12:01:50|85.24||85.24||85.24||85.24||30
1649937720000|2022-04-14 12:02:00||85.11||85.11||85.11||85.11|121
1649937730000|2022-04-14 12:02:10|85.19||85.19||85.19||85.19||0
1649937780000|2022-04-14 12:03:00|||||||||5
1649937800000|2022-04-14 12:03:20||85.06||85.06||85.06||85.06|61
1649937810000|2022-04-14 12:03:30||85.11||85.06||85.11||85.06|20
1649937820000|2022-04-14 12:03:40|85.14||85.14||85.14||85.14||0
1649937830000|2022-04-14 12:03:50|||||||||1
1649937850000|2022-04-14 12:04:10|||||||||14
1649937860000|2022-04-14 12:04:20|||||||||10
1649937880000|2022-04-14 12:04:40|||||||||2
1649937920000|2022-04-14 12:05:20|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|12
1649937930000|2022-04-14 12:05:30|85.24||85.24||85.24||85.24||0
1649937940000|2022-04-14 12:05:40|85.19||85.24||85.24||85.19||5
1649937950000|2022-04-14 12:05:50|85.19||85.19||85.24||85.19||5
1649937960000|2022-04-14 12:06:00|85.24||85.24||85.24||85.24||0
1649937970000|2022-04-14 12:06:10|85.19|85.16|85.24|85.11|85.24|85.16|85.19|85.11|4
1649937990000|2022-04-14 12:06:30||85.16||85.16||85.16||85.16|0
1649938020000|2022-04-14 12:07:00|||||||||9
1649938060000|2022-04-14 12:07:40|||||||||1
1649938070000|2022-04-14 12:07:50|||||||||17
1649938090000|2022-04-14 12:08:10|85.19|85.11|85.24|85.11|85.24|85.11|85.19|85.11|93
1649938100000|2022-04-14 12:08:20||85.16||85.16||85.16||85.16|6
1649938130000|2022-04-14 12:08:50|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|20
1649938140000|2022-04-14 12:09:00|||||||||3
1649938150000|2022-04-14 12:09:10|85.24||85.24||85.24||85.24||1
1649938160000|2022-04-14 12:09:20|85.19|85.16|85.24|85.11|85.24|85.16|85.19|85.11|9
1649938180000|2022-04-14 12:09:40|85.19||85.24||85.24||85.19||1
1649938200000|2022-04-14 12:10:00|85.19|85.16|85.29|85.21|85.29|85.21|85.19|85.16|5
1649938210000|2022-04-14 12:10:10|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|2
1649938230000|2022-04-14 12:10:30||85.11||85.11||85.11||85.11|10
1649938240000|2022-04-14 12:10:40|85.19||85.24||85.24||85.19||500
1649938260000|2022-04-14 12:11:00|85.19|85.16|85.24|85.16|85.24|85.16|85.19|85.16|3
1649938290000|2022-04-14 12:11:30|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|14
1649938330000|2022-04-14 12:12:10|85.34||85.34||85.34||85.34||5
1649938340000|2022-04-14 12:12:20|85.29||85.29||85.29||85.29||2500
1649938350000|2022-04-14 12:12:30|85.34||85.29||85.34||85.29||10
1649938360000|2022-04-14 12:12:40|85.34||85.29||85.34||85.29||60
1649938370000|2022-04-14 12:12:50|85.34||85.29||85.34||85.29||0
1649938390000|2022-04-14 12:13:10|||||||||3
1649938400000|2022-04-14 12:13:20||85.16||85.16||85.16||85.16|29
1649938420000|2022-04-14 12:13:40|85.24||85.24||85.24||85.24||0
1649938440000|2022-04-14 12:14:00|||||||||4
1649938470000|2022-04-14 12:14:30|||||||||7
1649938510000|2022-04-14 12:15:10||85.11||85.16||85.16||85.11|16
1649938570000|2022-04-14 12:16:10|||||||||1
1649938580000|2022-04-14 12:16:20|||||||||3
1649938600000|2022-04-14 12:16:40||85.11||85.11||85.11||85.11|105
1649938610000|2022-04-14 12:16:50||85.16||85.16||85.16||85.16|0
1649938620000|2022-04-14 12:17:00|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|7
1649938630000|2022-04-14 12:17:10|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|10
1649938640000|2022-04-14 12:17:20|85.29||85.29||85.29||85.24||0
1649938660000|2022-04-14 12:17:40|85.24||85.24||85.24||85.24||0
1649938670000|2022-04-14 12:17:50|85.29||85.24||85.29||85.24||9
1649938710000|2022-04-14 12:18:30|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|153
1649938720000|2022-04-14 12:18:40||85.16||85.16||85.16||85.16|40
1649938740000|2022-04-14 12:19:00|85.24|85.21|85.29|85.21|85.29|85.21|85.24|85.21|3
1649938770000|2022-04-14 12:19:30|85.34|85.26|85.39|85.31|85.44|85.31|85.34|85.26|114
1649938780000|2022-04-14 12:19:40|85.34|85.26|85.39|85.26|85.39|85.26|85.34|85.26|15
1649938790000|2022-04-14 12:19:50|85.34||85.34||85.39||85.34||0
1649938820000|2022-04-14 12:20:20|85.39||85.39||85.39||85.39||65
1649938840000|2022-04-14 12:20:40||85.31||85.31||85.31||85.31|0
1649938860000|2022-04-14 12:21:00|||||||||3
1649938870000|2022-04-14 12:21:10||85.26||85.26||85.26||85.26|9
1649938880000|2022-04-14 12:21:20|85.44|85.31|85.44|85.31|85.44|85.31|85.44|85.31|0
1649938890000|2022-04-14 12:21:30|85.39||85.39||85.39||85.39||0
1649938920000|2022-04-14 12:22:00|||||||||4
1649938930000|2022-04-14 12:22:10||85.26||85.26||85.26||85.26|14
1649938950000|2022-04-14 12:22:30|85.34||85.34||85.34||85.34||0
1649938960000|2022-04-14 12:22:40|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|10
1649938980000|2022-04-14 12:23:00|||||||||3
1649939000000|2022-04-14 12:23:20|||||||||6
1649939010000|2022-04-14 12:23:30|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|0
1649939020000|2022-04-14 12:23:40|85.49||85.44||85.49||85.44||22
1649939030000|2022-04-14 12:23:50|85.49||85.44||85.49||85.44||24
1649939070000|2022-04-14 12:24:30|85.49||85.49||85.49||85.49||4
1649939100000|2022-04-14 12:25:00|85.44||85.49||85.49||85.44||4
1649939140000|2022-04-14 12:25:40|85.44||85.44||85.44||85.44||21
1649939150000|2022-04-14 12:25:50|85.49||85.49||85.49||85.49||1
1649939160000|2022-04-14 12:26:00|85.44||85.49||85.49||85.44||11
1649939180000|2022-04-14 12:26:20|85.54|85.41|85.59|85.51|85.59|85.51|85.54|85.41|102
1649939190000|2022-04-14 12:26:30|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|544
1649939200000|2022-04-14 12:26:40||85.41||85.41||85.41||85.41|78
1649939210000|2022-04-14 12:26:50|85.49||85.49||85.49||85.49||0
1649939220000|2022-04-14 12:27:00|85.54||85.49||85.54||85.49||0
1649939230000|2022-04-14 12:27:10|85.54||85.54||85.54||85.49||0
1649939240000|2022-04-14 12:27:20|85.49||85.49||85.49||85.49||0
1649939250000|2022-04-14 12:27:30|||||||||3
1649939280000|2022-04-14 12:28:00||85.36||85.36||85.36||85.36|85
1649939320000|2022-04-14 12:28:40|85.44||85.44||85.44||85.44||0
1649939340000|2022-04-14 12:29:00|||||||||9
1649939360000|2022-04-14 12:29:20|85.39|85.31|85.44|85.36|85.44|85.36|85.39|85.31|74
1649939370000|2022-04-14 12:29:30|||||||||17
1649939380000|2022-04-14 12:29:40|||||||||6
1649939390000|2022-04-14 12:29:50|85.49||85.49||85.49||85.44||10
1649939400000|2022-04-14 12:30:00|85.44||85.44||85.44||85.44||0
1649939410000|2022-04-14 12:30:10||85.31||85.36||85.36||85.31|13
1649939420000|2022-04-14 12:30:20|85.39|85.31|85.39|85.31|85.44|85.31|85.39|85.31|4
1649939430000|2022-04-14 12:30:30|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.31|20
1649939440000|2022-04-14 12:30:40|85.49|85.41|85.54|85.41|85.54|85.41|85.44|85.41|30
1649939450000|2022-04-14 12:30:50||85.46||85.41||85.46||85.41|41
1649939460000|2022-04-14 12:31:00||85.46||85.41||85.46||85.41|10
1649939470000|2022-04-14 12:31:10|85.49||85.54||85.54||85.49||0
1649939480000|2022-04-14 12:31:20||85.46||85.41||85.46||85.41|2
1649939490000|2022-04-14 12:31:30|85.49||85.49||85.49||85.49||0
1649939500000|2022-04-14 12:31:40|||||||||3
1649939520000|2022-04-14 12:32:00|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|34
1649939540000|2022-04-14 12:32:20|85.49||85.49||85.49||85.44||1
1649939550000|2022-04-14 12:32:30||85.41||85.41||85.41||85.41|1
1649939560000|2022-04-14 12:32:40||85.36||85.36||85.36||85.36|8
1649939570000|2022-04-14 12:32:50|85.44|85.41|85.49|85.41|85.49|85.41|85.44|85.41|12
1649939580000|2022-04-14 12:33:00|||||||||27
1649939600000|2022-04-14 12:33:20|||||||||1
1649939640000|2022-04-14 12:34:00|||||||||3
1649939660000|2022-04-14 12:34:20|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|10
1649939670000|2022-04-14 12:34:30|85.49|85.41|85.49|85.36|85.49|85.41|85.44|85.36|51
1649939680000|2022-04-14 12:34:40||85.41||85.41||85.41||85.41|0
1649939700000|2022-04-14 12:35:00|85.54||85.54||85.54||85.49||36
1649939710000|2022-04-14 12:35:10|85.49||85.49||85.49||85.49||0
1649939730000|2022-04-14 12:35:30|85.44|85.36|85.44|85.36|85.49|85.36|85.44|85.36|95
1649939740000|2022-04-14 12:35:40||85.31||85.36||85.36||85.31|9
1649939750000|2022-04-14 12:35:50||85.31||85.36||85.36||85.31|11
1649939760000|2022-04-14 12:36:00|85.49||85.44||85.49||85.44||4
1649939770000|2022-04-14 12:36:10|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|15
1649939780000|2022-04-14 12:36:20||85.36||85.41||85.41||85.36|16
1649939790000|2022-04-14 12:36:30|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|93
1649939800000|2022-04-14 12:36:40|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|2
1649939810000|2022-04-14 12:36:50|85.54|85.46|85.49|85.36|85.54|85.46|85.49|85.36|30
1649939820000|2022-04-14 12:37:00||85.41||85.41||85.41||85.41|0
1649939830000|2022-04-14 12:37:10|||||||||2
1649939840000|2022-04-14 12:37:20||85.36||85.36||85.36||85.36|1
1649939850000|2022-04-14 12:37:30|85.44||85.49||85.49||85.44||0
1649939860000|2022-04-14 12:37:40|85.44||85.44||85.44||85.44||0
1649939870000|2022-04-14 12:37:50||85.31||85.31||85.31||85.31|63
1649939880000|2022-04-14 12:38:00|85.39|85.36|85.44|85.36|85.44|85.36|85.39|85.36|15
1649939890000|2022-04-14 12:38:10||85.31||85.31||85.31||85.31|13
1649939910000|2022-04-14 12:38:30|85.49|85.36|85.49|85.36|85.49|85.36|85.49|85.36|0
1649939920000|2022-04-14 12:38:40|85.54|85.41|85.54|85.41|85.54|85.41|85.49|85.41|38
1649939930000|2022-04-14 12:38:50||85.46||85.46||85.46||85.46|47
1649939940000|2022-04-14 12:39:00|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|66
1649939950000|2022-04-14 12:39:10|85.54||85.54||85.54||85.49||23
1649939960000|2022-04-14 12:39:20||85.46||85.46||85.46||85.46|0
1649939980000|2022-04-14 12:39:40|85.59|85.51|85.54|85.46|85.59|85.51|85.54|85.46|175
1649940000000|2022-04-14 12:40:00|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|154
1649940010000|2022-04-14 12:40:10|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.51|216
1649940020000|2022-04-14 12:40:20|85.59|85.51|85.59|85.51|85.64|85.56|85.59|85.51|38
1649940030000|2022-04-14 12:40:30|||||||||1
1649940040000|2022-04-14 12:40:40|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|8
1649940050000|2022-04-14 12:40:50||85.41||85.46||85.46||85.41|7
1649940060000|2022-04-14 12:41:00|85.59|85.51|85.59|85.51|85.59|85.51|85.54|85.51|4
1649940110000|2022-04-14 12:41:50|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|41
1649940120000|2022-04-14 12:42:00||85.41||85.41||85.41||85.41|10
1649940140000|2022-04-14 12:42:20|85.59|85.46|85.59|85.46|85.59|85.46|85.59|85.46|11
1649940150000|2022-04-14 12:42:30|85.54||85.54||85.54||85.54||0
1649940170000|2022-04-14 12:42:50|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|28
1649940180000|2022-04-14 12:43:00|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|13
1649940230000|2022-04-14 12:43:50|85.64|85.51|85.64|85.56|85.64|85.56|85.64|85.51|277
1649940240000|2022-04-14 12:44:00|85.69|85.61|85.64|85.56|85.69|85.61|85.64|85.56|33
1649940250000|2022-04-14 12:44:10|85.69||85.64||85.69||85.64||12
1649940260000|2022-04-14 12:44:20|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|26
1649940280000|2022-04-14 12:44:40|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|72
1649940290000|2022-04-14 12:44:50|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|52
1649940300000|2022-04-14 12:45:00|||||||||2
1649940310000|2022-04-14 12:45:10||85.56||85.61||85.61||85.56|50
1649940320000|2022-04-14 12:45:20|||||||||16
1649940330000|2022-04-14 12:45:30||85.56||85.61||85.61||85.56|25
1649940340000|2022-04-14 12:45:40||85.56||85.61||85.61||85.56|15
1649940350000|2022-04-14 12:45:50|||||||||5
1649940360000|2022-04-14 12:46:00||85.56||85.61||85.61||85.56|38
1649940370000|2022-04-14 12:46:10||85.56||85.61||85.61||85.56|23
1649940390000|2022-04-14 12:46:30|85.64|85.56|85.64|85.56|85.69|85.61|85.64|85.56|41
1649940430000|2022-04-14 12:47:10|85.69|85.61|85.74|85.61|85.74|85.61|85.69|85.61|1696
1649940440000|2022-04-14 12:47:20|85.69|85.56|85.69|85.56|85.69|85.56|85.69|85.56|38
1649940450000|2022-04-14 12:47:30|85.64||85.64||85.64||85.64||0
1649940460000|2022-04-14 12:47:40|85.59|85.51|85.59|85.51|85.64|85.56|85.59|85.51|64
1649940490000|2022-04-14 12:48:10|||||||||93
1649940500000|2022-04-14 12:48:20|85.64||85.64||85.64||85.64||21
1649940510000|2022-04-14 12:48:30|85.69|85.56|85.69|85.61|85.69|85.61|85.64|85.56|152
1649940520000|2022-04-14 12:48:40|85.64|85.56|85.69|85.56|85.69|85.56|85.64|85.56|41
1649940540000|2022-04-14 12:49:00|85.64|85.61|85.64|85.56|85.64|85.61|85.64|85.56|36
1649940610000|2022-04-14 12:50:10|85.69|85.61|85.64|85.56|85.69|85.61|85.64|85.56|138
1649940640000|2022-04-14 12:50:40|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|31
1649940680000|2022-04-14 12:51:20|||||||||1
1649940690000|2022-04-14 12:51:30|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|121
1649940720000|2022-04-14 12:52:00|||||||||8
1649940780000|2022-04-14 12:53:00|85.59|85.51|85.64|85.51|85.64|85.51|85.59|85.51|214
1649940790000|2022-04-14 12:53:10|85.59||85.64||85.64||85.59||0
1649940800000|2022-04-14 12:53:20||85.56||85.56||85.56||85.56|11
1649940820000|2022-04-14 12:53:40|||||||||13
1649940840000|2022-04-14 12:54:00|85.69||85.69||85.69||85.69||26
1649940850000|2022-04-14 12:54:10|85.64||85.64||85.64||85.64||0
1649940880000|2022-04-14 12:54:40|85.69||85.64||85.69||85.64||49
1649940890000|2022-04-14 12:54:50|85.69||85.69||85.69||85.64||20
1649940900000|2022-04-14 12:55:00|85.64|85.61|85.64|85.56|85.69|85.61|85.64|85.56|8
1649940910000|2022-04-14 12:55:10||85.51||85.51||85.51||85.51|78
1649940930000|2022-04-14 12:55:30||85.56||85.56||85.56||85.56|8
1649940940000|2022-04-14 12:55:40||85.51||85.51||85.51||85.51|7
1649940960000|2022-04-14 12:56:00||85.56||85.56||85.56||85.51|9
1649940970000|2022-04-14 12:56:10|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|36
1649940990000|2022-04-14 12:56:30|||||||||48
1649941000000|2022-04-14 12:56:40|85.64|85.56|85.69|85.61|85.69|85.61|85.64|85.51|2247
1649941010000|2022-04-14 12:56:50|||||||||500
1649941020000|2022-04-14 12:57:00|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|20
1649941030000|2022-04-14 12:57:10|85.69||85.64||85.69||85.64||30
1649941040000|2022-04-14 12:57:20|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|17
1649941050000|2022-04-14 12:57:30|||||||||43
1649941060000|2022-04-14 12:57:40|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|2
1649941080000|2022-04-14 12:58:00|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|57
1649941100000|2022-04-14 12:58:20|85.64|85.56|85.69|85.56|85.69|85.61|85.64|85.56|36
1649941120000|2022-04-14 12:58:40|85.74|85.61|85.69|85.61|85.74|85.61|85.69|85.61|59
1649941150000|2022-04-14 12:59:10|||||||||43
1649941180000|2022-04-14 12:59:40|||||||||43
1649941190000|2022-04-14 12:59:50|85.74||85.74||85.74||85.74||1
1649941200000|2022-04-14 13:00:00||85.66||85.66||85.66||85.66|0
1649941210000|2022-04-14 13:00:10|||||||||43
1649941230000|2022-04-14 13:00:30|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|40
1649941240000|2022-04-14 13:00:40|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|55
1649941250000|2022-04-14 13:00:50|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|2
1649941260000|2022-04-14 13:01:00|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|13
1649941270000|2022-04-14 13:01:10||85.61||85.61||85.61||85.61|47
1649941280000|2022-04-14 13:01:20|85.69|85.66|85.69|85.61|85.74|85.66|85.69|85.61|28
1649941290000|2022-04-14 13:01:30|85.74||85.74||85.74||85.74||12
1649941310000|2022-04-14 13:01:50|85.69||85.69||85.69||85.69||47
1649941320000|2022-04-14 13:02:00|85.74|85.66|85.74|85.66|85.74|85.66|85.69|85.66|57
1649941330000|2022-04-14 13:02:10||85.61||85.61||85.61||85.61|8
1649941340000|2022-04-14 13:02:20|85.69||85.74||85.74||85.69||7
1649941360000|2022-04-14 13:02:40||85.66||85.61||85.66||85.61|31
1649941370000|2022-04-14 13:02:50|85.69||85.69||85.69||85.69||0
1649941380000|2022-04-14 13:03:00|85.74||85.69||85.74||85.69||2
1649941400000|2022-04-14 13:03:20|||||||||1
1649941420000|2022-04-14 13:03:40|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|101
1649941440000|2022-04-14 13:04:00|||||||||40
1649941500000|2022-04-14 13:05:00|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|136
1649941560000|2022-04-14 13:06:00|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|41
1649941570000|2022-04-14 13:06:10|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|96
1649941610000|2022-04-14 13:06:50||85.56||85.61||85.61||85.56|68
1649941620000|2022-04-14 13:07:00|||||||||4
1649941650000|2022-04-14 13:07:30|||||||||6
1649941660000|2022-04-14 13:07:40|85.74||85.74||85.74||85.74||55
1649941670000|2022-04-14 13:07:50|85.69||85.69||85.69||85.69||0
1649941680000|2022-04-14 13:08:00|85.64|85.56|85.69|85.56|85.69|85.56|85.64|85.56|10
1649941690000|2022-04-14 13:08:10||85.61||85.61||85.61||85.61|40
1649941700000|2022-04-14 13:08:20|85.74||85.69||85.74||85.69||15
1649941710000|2022-04-14 13:08:30|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|12
1649941720000|2022-04-14 13:08:40|||||||||135
1649941750000|2022-04-14 13:09:10|85.69|85.61|85.69|85.61|85.74|85.66|85.69|85.61|120
1649941800000|2022-04-14 13:10:00||85.56||85.56||85.56||85.56|15
1649941830000|2022-04-14 13:10:30||85.61||85.61||85.61||85.61|0
1649941940000|2022-04-14 13:12:20|||||||||16
1649941990000|2022-04-14 13:13:10|||||||||52
1649942020000|2022-04-14 13:13:40|||||||||11
1649942030000|2022-04-14 13:13:50|||||||||13
1649942040000|2022-04-14 13:14:00|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|45
1649942060000|2022-04-14 13:14:20|||||||||6
1649942080000|2022-04-14 13:14:40|85.69||85.69||85.69||85.69||17
1649942100000|2022-04-14 13:15:00||85.61||85.61||85.61||85.56|4
1649942110000|2022-04-14 13:15:10|85.64|85.56|85.64|85.56|85.69|85.56|85.64|85.56|22
1649942140000|2022-04-14 13:15:40|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|406
1649942170000|2022-04-14 13:16:10|85.64||85.59||85.64||85.59||14
1649942240000|2022-04-14 13:17:20|||||||||9
1649942290000|2022-04-14 13:18:10|||||||||7
1649942300000|2022-04-14 13:18:20|||||||||2
1649942310000|2022-04-14 13:18:30|85.64||85.64||85.64||85.59||105
1649942320000|2022-04-14 13:18:40|85.59||85.59||85.59||85.59||0
1649942340000|2022-04-14 13:19:00|85.64|85.56|85.59|85.51|85.64|85.56|85.59|85.51|64
1649942360000|2022-04-14 13:19:20|||||||||131
1649942400000|2022-04-14 13:20:00|85.54|85.46|85.59|85.51|85.59|85.51|85.54|85.46|74
1649942410000|2022-04-14 13:20:10||85.46||85.51||85.51||85.46|38
1649942440000|2022-04-14 13:20:40|||||||||66
1649942450000|2022-04-14 13:20:50|85.64|85.56|85.59|85.51|85.64|85.56|85.59|85.51|32
1649942460000|2022-04-14 13:21:00|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|5
1649942470000|2022-04-14 13:21:10||85.51||85.51||85.51||85.51|9
1649942490000|2022-04-14 13:21:30|85.59|85.46|85.59|85.51|85.59|85.51|85.59|85.46|37
1649942530000|2022-04-14 13:22:10|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|6
1649942540000|2022-04-14 13:22:20|85.59|85.51|85.59|85.51|85.64|85.51|85.59|85.51|122
1649942550000|2022-04-14 13:22:30|85.64||85.64||85.64||85.64||17
1649942560000|2022-04-14 13:22:40|85.59||85.59||85.59||85.59||0
1649942590000|2022-04-14 13:23:10|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|19
1649942640000|2022-04-14 13:24:00|85.59|85.51|85.64|85.56|85.64|85.56|85.59|85.51|23
1649942660000|2022-04-14 13:24:20|85.69|85.61|85.69|85.56|85.69|85.61|85.69|85.56|20
1649942670000|2022-04-14 13:24:30|85.64||85.64||85.64||85.64||0
1649942690000|2022-04-14 13:24:50||85.51||85.51||85.51||85.51|36
1649942700000|2022-04-14 13:25:00||85.56||85.56||85.56||85.56|6
1649942730000|2022-04-14 13:25:30|||||||||2
1649942740000|2022-04-14 13:25:40|85.69||85.69||85.69||85.69||13
1649942750000|2022-04-14 13:25:50|85.64|85.61|85.69|85.61|85.69|85.61|85.64|85.61|4
1649942770000|2022-04-14 13:26:10|||||||||5
1649942780000|2022-04-14 13:26:20|85.74||85.74||85.74||85.74||20
1649942790000|2022-04-14 13:26:30|85.69||85.74||85.74||85.69||9
1649942800000|2022-04-14 13:26:40||85.66||85.66||85.66||85.66|0
1649942820000|2022-04-14 13:27:00|85.79||85.74||85.79||85.74||5
1649942850000|2022-04-14 13:27:30|85.79||85.79||85.79||85.79||8
1649942860000|2022-04-14 13:27:40|85.74||85.74||85.74||85.74||0
1649942870000|2022-04-14 13:27:50|85.79||85.74||85.79||85.74||45
1649942880000|2022-04-14 13:28:00|85.79|85.71|85.79|85.66|85.79|85.71|85.79|85.66|3
1649942900000|2022-04-14 13:28:20|85.74||85.74||85.74||85.74||12
1649942910000|2022-04-14 13:28:30|||||||||331
1649942950000|2022-04-14 13:29:10|85.79||85.74||85.79||85.74||55
1649942960000|2022-04-14 13:29:20|85.79|85.71|85.74|85.66|85.79|85.71|85.74|85.66|6
1649943000000|2022-04-14 13:30:00|85.79|85.71|85.74|85.66|85.79|85.71|85.74|85.66|159
1649943010000|2022-04-14 13:30:10|85.79|85.71|85.74|85.66|85.79|85.71|85.74|85.66|74
1649943020000|2022-04-14 13:30:20|85.79|85.71|85.79|85.66|85.79|85.71|85.74|85.66|18
1649943030000|2022-04-14 13:30:30|85.74|85.71|85.79|85.71|85.79|85.71|85.74|85.71|7
1649943040000|2022-04-14 13:30:40|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|22
1649943050000|2022-04-14 13:30:50|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|19
1649943080000|2022-04-14 13:31:20|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|174
1649943120000|2022-04-14 13:32:00|||||||||1
1649943130000|2022-04-14 13:32:10|||||||||3
1649943140000|2022-04-14 13:32:20|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|284
1649943150000|2022-04-14 13:32:30|85.94||85.89||85.94||85.89||198
1649943190000|2022-04-14 13:33:10|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|41
1649943200000|2022-04-14 13:33:20|||||||||10
1649943220000|2022-04-14 13:33:40|||||||||25
1649943240000|2022-04-14 13:34:00|85.99|85.91|85.94|85.86|85.99|85.91|85.94|85.86|183
1649943250000|2022-04-14 13:34:10|85.99|85.91|85.99|85.91|85.99|85.91|85.94|85.86|88
1649943260000|2022-04-14 13:34:20|||||||||14
1649943280000|2022-04-14 13:34:40|||||||||1
1649943300000|2022-04-14 13:35:00|86.04|85.96|85.99|85.91|86.04|85.96|85.99|85.91|40
1649943310000|2022-04-14 13:35:10|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|9
1649943320000|2022-04-14 13:35:20|85.99|85.91|85.99|85.91|85.99|85.91|85.94|85.86|78
1649943330000|2022-04-14 13:35:30|85.94|85.86|85.94|85.86|85.99|85.91|85.94|85.86|39
1649943340000|2022-04-14 13:35:40|||||||||92
1649943350000|2022-04-14 13:35:50|85.99|85.91|85.99|85.91|86.04|85.96|85.99|85.91|480
1649943370000|2022-04-14 13:36:10|||||||||3
1649943380000|2022-04-14 13:36:20|||||||||500
1649943410000|2022-04-14 13:36:50|85.94|85.86|85.99|85.86|85.99|85.91|85.94|85.86|112
1649943420000|2022-04-14 13:37:00|85.94|85.91|85.99|85.91|85.99|85.91|85.94|85.91|4
1649943430000|2022-04-14 13:37:10||85.86||85.86||85.86||85.86|177
1649943440000|2022-04-14 13:37:20||85.91||85.91||85.91||85.91|0
1649943450000|2022-04-14 13:37:30||85.86||85.91||85.91||85.86|14
1649943500000|2022-04-14 13:38:20|||||||||8
1649943560000|2022-04-14 13:39:20|||||||||6
1649943570000|2022-04-14 13:39:30|85.94|85.86|85.99|85.86|85.99|85.86|85.94|85.86|150
1649943590000|2022-04-14 13:39:50|85.94||85.94||85.94||85.94||12
1649943600000|2022-04-14 13:40:00|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.86|17
1649943610000|2022-04-14 13:40:10|85.94|85.86|85.89|85.81|85.94|85.86|85.89|85.81|31
1649943620000|2022-04-14 13:40:20|85.94||85.94||85.94||85.94||1
1649943630000|2022-04-14 13:40:30|85.89||85.89||85.94||85.89||0
1649943640000|2022-04-14 13:40:40|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|3
1649943690000|2022-04-14 13:41:30|||||||||4
1649943730000|2022-04-14 13:42:10|85.99|85.91|85.94|85.86|85.99|85.91|85.94|85.86|98
1649943780000|2022-04-14 13:43:00|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|19
1649943790000|2022-04-14 13:43:10|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|7
1649943830000|2022-04-14 13:43:50|85.89|85.81|85.89|85.81|85.94|85.81|85.89|85.81|29
1649943840000|2022-04-14 13:44:00|85.94||85.89||85.94||85.89||26
1649943850000|2022-04-14 13:44:10|85.94|85.86|85.94|85.86|85.94|85.86|85.89|85.86|0
1649943860000|2022-04-14 13:44:20|85.89|85.81|85.94|85.86|85.94|85.86|85.89|85.81|4
1649943870000|2022-04-14 13:44:30|||||||||40
1649943880000|2022-04-14 13:44:40|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|480
1649943910000|2022-04-14 13:45:10|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|0
1649943920000|2022-04-14 13:45:20|85.89|85.81|85.94|85.86|85.94|85.86|85.89|85.81|251
1649943940000|2022-04-14 13:45:40|||||||||24
1649943950000|2022-04-14 13:45:50|85.89|85.81|85.94|85.86|85.94|85.86|85.89|85.81|122
1649943960000|2022-04-14 13:46:00|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|45
1649943970000|2022-04-14 13:46:10|85.94|85.86|85.99|85.86|85.99|85.91|85.94|85.86|113
1649943980000|2022-04-14 13:46:20|85.94|85.91|85.99|85.91|85.99|85.91|85.94|85.91|2
1649943990000|2022-04-14 13:46:30|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|238
1649944000000|2022-04-14 13:46:40|86.09|86.01|86.04|85.96|86.09|86.01|86.04|85.96|422
1649944010000|2022-04-14 13:46:50|86.09||86.04||86.09||86.04||1
1649944020000|2022-04-14 13:47:00|86.09||86.04||86.09||86.04||54
1649944030000|2022-04-14 13:47:10|||||||||20
1649944040000|2022-04-14 13:47:20|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|126
1649944050000|2022-04-14 13:47:30|||||||||4
1649944060000|2022-04-14 13:47:40|||||||||49
1649944070000|2022-04-14 13:47:50|||||||||55
1649944080000|2022-04-14 13:48:00|85.94|85.86|85.94|85.86|85.99|85.86|85.94|85.86|15
1649944090000|2022-04-14 13:48:10|85.99||85.99||85.99||85.94||30
1649944100000|2022-04-14 13:48:20|85.94||85.94||85.99||85.94||46
1649944110000|2022-04-14 13:48:30|85.99||85.94||85.99||85.94||35
1649944120000|2022-04-14 13:48:40|85.99||85.99||85.99||85.94||35
1649944130000|2022-04-14 13:48:50|85.94||85.94||85.99||85.94||1
1649944140000|2022-04-14 13:49:00|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|59
1649944150000|2022-04-14 13:49:10|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|4
1649944160000|2022-04-14 13:49:20|||||||||15
1649944170000|2022-04-14 13:49:30|85.99|85.81|85.94|85.86|85.99|85.86|85.89|85.81|339
1649944180000|2022-04-14 13:49:40|||||||||1
1649944190000|2022-04-14 13:49:50|||||||||78
1649944200000|2022-04-14 13:50:00|85.89|85.81|85.94|85.81|85.94|85.81|85.89|85.81|20
1649944210000|2022-04-14 13:50:10|85.89||85.94||85.94||85.89||4
1649944220000|2022-04-14 13:50:20||85.86||85.86||85.86||85.86|0
1649944230000|2022-04-14 13:50:30|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|8
1649944250000|2022-04-14 13:50:50|85.94|85.86|85.89|85.81|85.94|85.86|85.89|85.81|14
1649944260000|2022-04-14 13:51:00|85.94||85.89||85.94||85.89||9
1649944270000|2022-04-14 13:51:10|||||||||90
1649944280000|2022-04-14 13:51:20|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|82
1649944310000|2022-04-14 13:51:50|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|27
1649944320000|2022-04-14 13:52:00|85.84|85.76|85.89|85.76|85.89|85.76|85.84|85.76|115
1649944330000|2022-04-14 13:52:10|85.84||85.84||85.84||85.84||0
1649944340000|2022-04-14 13:52:20|85.79|85.71|85.79|85.66|85.79|85.71|85.74|85.66|634
1649944350000|2022-04-14 13:52:30|85.74||85.74||85.74||85.74||0
1649944360000|2022-04-14 13:52:40|85.79|85.71|85.84|85.76|85.84|85.76|85.79|85.71|49
1649944380000|2022-04-14 13:53:00|||||||||5
1649944390000|2022-04-14 13:53:10|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|37
1649944410000|2022-04-14 13:53:30|85.74|85.66|85.79|85.66|85.79|85.66|85.74|85.66|53
1649944420000|2022-04-14 13:53:40|85.74|85.71|85.74|85.66|85.74|85.71|85.74|85.66|4
1649944430000|2022-04-14 13:53:50|85.79|85.71|85.74|85.66|85.79|85.71|85.74|85.66|4
1649944440000|2022-04-14 13:54:00|85.79|85.61|85.69|85.61|85.79|85.61|85.69|85.61|81
1649944450000|2022-04-14 13:54:10|85.74|85.66|85.79|85.71|85.79|85.71|85.74|85.66|20
1649944460000|2022-04-14 13:54:20|85.74|85.66|85.79|85.66|85.79|85.66|85.74|85.66|10
1649944470000|2022-04-14 13:54:30|85.74|85.71|85.79|85.71|85.79|85.71|85.74|85.71|0
1649944490000|2022-04-14 13:54:50|85.84|85.76|85.84|85.76|85.84|85.76|85.79|85.76|32
1649944500000|2022-04-14 13:55:00|85.79|85.71|85.79|85.66|85.79|85.71|85.74|85.66|31
1649944510000|2022-04-14 13:55:10|85.74|85.71|85.79|85.71|85.79|85.71|85.74|85.71|1
1649944520000|2022-04-14 13:55:20|||||||||1
1649944530000|2022-04-14 13:55:30|85.84||85.84||85.84||85.79||0
1649944540000|2022-04-14 13:55:40|85.79|85.76|85.84|85.76|85.84|85.76|85.79|85.76|0
1649944550000|2022-04-14 13:55:50||85.71||85.71||85.71||85.71|2
1649944560000|2022-04-14 13:56:00|85.79|85.76|85.84|85.76|85.84|85.76|85.79|85.71|43
1649944610000|2022-04-14 13:56:50|85.79|85.71|85.84|85.76|85.84|85.76|85.79|85.71|7
1649944630000|2022-04-14 13:57:10||85.71||85.71||85.71||85.71|2
1649944640000|2022-04-14 13:57:20|85.79||85.79||85.79||85.79||0
1649944650000|2022-04-14 13:57:30|85.84|85.76|85.84|85.71|85.84|85.76|85.84|85.71|11
1649944660000|2022-04-14 13:57:40||85.76||85.76||85.76||85.76|0
1649944670000|2022-04-14 13:57:50||85.71||85.76||85.76||85.71|2
1649944680000|2022-04-14 13:58:00|85.89||85.89||85.89||85.89||12
1649944690000|2022-04-14 13:58:10||85.81||85.81||85.81||85.81|2
1649944700000|2022-04-14 13:58:20|85.94||85.89||85.94||85.89||0
1649944710000|2022-04-14 13:58:30|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|34
1649944740000|2022-04-14 13:59:00|85.89||85.89||85.89||85.84||5
1649944750000|2022-04-14 13:59:10|85.84|85.81|85.89|85.81|85.89|85.81|85.84|85.81|10
1649944760000|2022-04-14 13:59:20|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|35
1649944770000|2022-04-14 13:59:30||85.71||85.71||85.71||85.71|7
1649944790000|2022-04-14 13:59:50|85.79||85.79||85.84||85.79||0
1649944800000|2022-04-14 14:00:00|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|7
1649944810000|2022-04-14 14:00:10|85.89|85.81|85.84|85.76|85.89|85.81|85.84|85.76|205
1649944820000|2022-04-14 14:00:20|85.89||85.89||85.89||85.84||0
1649944830000|2022-04-14 14:00:30||85.81||85.81||85.81||85.81|0
1649944840000|2022-04-14 14:00:40|85.94|85.86|85.94|85.86|85.94|85.86|85.89|85.86|5
1649944850000|2022-04-14 14:00:50|85.89|85.81|85.94|85.81|85.94|85.81|85.89|85.81|6
1649944860000|2022-04-14 14:01:00||85.86||85.86||85.86||85.86|0
1649944870000|2022-04-14 14:01:10|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|34
1649944880000|2022-04-14 14:01:20|85.94|85.86|85.94|85.81|85.94|85.86|85.89|85.81|40
1649944890000|2022-04-14 14:01:30|85.89|85.86|85.94|85.86|85.94|85.86|85.89|85.86|0
1649944900000|2022-04-14 14:01:40|||||||||4
1649944910000|2022-04-14 14:01:50|85.99|85.91|85.99|85.91|85.99|85.91|85.94|85.86|132
1649944930000|2022-04-14 14:02:10|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|38
1649944950000|2022-04-14 14:02:30|85.99|85.91|86.04|85.96|86.04|85.96|85.99|85.91|235
1649944970000|2022-04-14 14:02:50|||||||||105
1649944980000|2022-04-14 14:03:00|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|208
1649944990000|2022-04-14 14:03:10|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|78
1649945000000|2022-04-14 14:03:20|85.99|85.91|86.04|85.91|86.04|85.96|85.99|85.91|192
1649945010000|2022-04-14 14:03:30|85.99|85.96|86.04|85.96|86.04|85.96|85.99|85.91|1
1649945030000|2022-04-14 14:03:50|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|68
1649945040000|2022-04-14 14:04:00|||||||||2
1649945050000|2022-04-14 14:04:10||85.96||86.01||86.01||85.96|118
1649945080000|2022-04-14 14:04:40|86.04|85.96|86.09|86.01|86.09|86.01|86.04|85.96|32
1649945100000|2022-04-14 14:05:00|86.04|85.96|86.04|85.96|86.09|85.96|86.04|85.96|8
1649945110000|2022-04-14 14:05:10||85.91||85.91||85.91||85.91|9
1649945120000|2022-04-14 14:05:20||85.96||85.96||85.96||85.91|3
1649945140000|2022-04-14 14:05:40|85.99|85.91|85.99|85.91|86.04|85.91|85.99|85.91|28
1649945150000|2022-04-14 14:05:50|86.04||85.99||86.04||85.99||47
1649945160000|2022-04-14 14:06:00|86.04||86.04||86.04||85.99||7
1649945170000|2022-04-14 14:06:10|85.99|85.96|85.94|85.86|86.04|85.96|85.94|85.86|5
1649945180000|2022-04-14 14:06:20|85.99|85.91|85.99|85.86|85.99|85.91|85.94|85.86|3
1649945190000|2022-04-14 14:06:30|85.94|85.91|85.94|85.86|85.99|85.91|85.94|85.86|103
1649945200000|2022-04-14 14:06:40|85.99|85.91|85.94|85.86|85.99|85.91|85.94|85.86|2
1649945210000|2022-04-14 14:06:50|85.99||85.94||85.99||85.94||1
1649945220000|2022-04-14 14:07:00|||||||||5
1649945230000|2022-04-14 14:07:10|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|6
1649945240000|2022-04-14 14:07:20|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|2
1649945250000|2022-04-14 14:07:30|85.99||85.94||85.99||85.94||1
1649945260000|2022-04-14 14:07:40|85.99|85.91|85.99|85.86|85.99|85.91|85.94|85.86|3
1649945270000|2022-04-14 14:07:50|85.94||85.94||85.99||85.94||6
1649945290000|2022-04-14 14:08:10|85.99||85.94||85.99||85.94||3
1649945300000|2022-04-14 14:08:20|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|0
1649945310000|2022-04-14 14:08:30||85.86||85.91||85.91||85.86|2
1649945320000|2022-04-14 14:08:40|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|2
1649945330000|2022-04-14 14:08:50|||||||||28
1649945340000|2022-04-14 14:09:00|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|55
1649945350000|2022-04-14 14:09:10|85.94||85.94||85.94||85.94||7
1649945360000|2022-04-14 14:09:20|85.89|85.76|85.89|85.76|85.89|85.76|85.84|85.76|133
1649945370000|2022-04-14 14:09:30|85.84|85.81|85.89|85.81|85.89|85.81|85.84|85.81|2
1649945380000|2022-04-14 14:09:40|85.84|85.76|85.89|85.81|85.89|85.81|85.84|85.76|261
1649945390000|2022-04-14 14:09:50|85.94||85.94||85.94||85.94||0
1649945400000|2022-04-14 14:10:00|85.89||85.89||85.94||85.89||1
1649945410000|2022-04-14 14:10:10|85.94||85.94||85.94||85.89||21
1649945420000|2022-04-14 14:10:20||85.86||85.86||85.86||85.86|0
1649945430000|2022-04-14 14:10:30|85.89|85.81|85.89|85.81|85.94|85.81|85.89|85.81|34
1649945440000|2022-04-14 14:10:40|85.94|85.86|85.94|85.86|85.94|85.86|85.89|85.86|9
1649945450000|2022-04-14 14:10:50|85.89|85.81|85.94|85.81|85.94|85.81|85.89|85.81|77
1649945460000|2022-04-14 14:11:00||85.86||85.86||85.86||85.86|0
1649945470000|2022-04-14 14:11:10||85.81||85.86||85.86||85.81|9
1649945480000|2022-04-14 14:11:20|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|2
1649945490000|2022-04-14 14:11:30|85.94|85.86|85.89|85.81|85.94|85.86|85.89|85.81|7
1649945500000|2022-04-14 14:11:40|85.94|85.86|85.89|85.81|85.94|85.86|85.89|85.81|106
1649945530000|2022-04-14 14:12:10|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|10
1649945540000|2022-04-14 14:12:20|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|9
1649945550000|2022-04-14 14:12:30|85.94|85.86|85.94|85.81|85.94|85.86|85.94|85.81|111
1649945560000|2022-04-14 14:12:40|85.89||85.94||85.94||85.89||0
1649945570000|2022-04-14 14:12:50|85.89||85.89||85.94||85.89||0
1649945580000|2022-04-14 14:13:00|85.94|85.86|85.94|85.81|85.94|85.86|85.89|85.81|8
1649945590000|2022-04-14 14:13:10||85.86||85.86||85.86||85.86|0
1649945600000|2022-04-14 14:13:20|85.99|85.91|85.99|85.91|85.99|85.91|85.94|85.91|5
1649945630000|2022-04-14 14:13:50|85.94|85.86|85.99|85.86|85.99|85.86|85.94|85.86|9
1649945640000|2022-04-14 14:14:00||85.91||85.91||85.91||85.91|2
1649945650000|2022-04-14 14:14:10|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|12
1649945660000|2022-04-14 14:14:20||85.81||85.81||85.81||85.81|36
1649945670000|2022-04-14 14:14:30||85.86||85.86||85.86||85.81|2
1649945680000|2022-04-14 14:14:40||85.81||85.86||85.86||85.81|2
1649945690000|2022-04-14 14:14:50|85.89|85.81|85.94|85.86|85.94|85.86|85.89|85.81|44
1649945710000|2022-04-14 14:15:10|85.99||85.99||85.99||85.99||21
1649945720000|2022-04-14 14:15:20|85.94|85.91|85.94|85.86|85.94|85.91|85.94|85.86|20
1649945740000|2022-04-14 14:15:40|85.89|85.81|85.94|85.81|85.94|85.81|85.89|85.81|137
1649945750000|2022-04-14 14:15:50|85.89|85.86|85.94|85.86|85.94|85.86|85.89|85.86|0
1649945770000|2022-04-14 14:16:10|85.89|85.81|85.94|85.86|85.94|85.86|85.89|85.81|17
1649945780000|2022-04-14 14:16:20||85.81||85.81||85.81||85.81|8
1649945790000|2022-04-14 14:16:30|85.89|85.86|85.89|85.81|85.89|85.86|85.89|85.81|15
1649945800000|2022-04-14 14:16:40|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|28
1649945810000|2022-04-14 14:16:50||85.81||85.86||85.86||85.81|102
1649945820000|2022-04-14 14:17:00|85.99||85.94||85.99||85.94||6
1649945840000|2022-04-14 14:17:20|85.99||85.94||85.99||85.94||0
1649945880000|2022-04-14 14:18:00|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|127
1649945890000|2022-04-14 14:18:10|||||||||2
1649945940000|2022-04-14 14:19:00|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|30
1649945960000|2022-04-14 14:19:20|85.99|85.91|86.04|85.91|86.04|85.96|85.99|85.91|18
1649945970000|2022-04-14 14:19:30|85.99|85.96|86.04|85.96|86.04|85.96|85.99|85.96|0
1649945980000|2022-04-14 14:19:40|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|19
1649946010000|2022-04-14 14:20:10|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|201
1649946050000|2022-04-14 14:20:50|85.99|85.91|86.04|85.91|86.04|85.91|85.99|85.91|45
1649946060000|2022-04-14 14:21:00||85.96||85.96||85.96||85.96|0
1649946080000|2022-04-14 14:21:20|86.09|86.01|86.04|85.96|86.09|86.01|86.04|85.96|21
1649946090000|2022-04-14 14:21:30|86.09||86.04||86.09||86.04||27
1649946100000|2022-04-14 14:21:40|||||||||3
1649946110000|2022-04-14 14:21:50|||||||||200
1649946170000|2022-04-14 14:22:50|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|155
1649946200000|2022-04-14 14:23:20|86.04|85.96|86.04|85.96|86.09|85.96|86.04|85.96|105
1649946250000|2022-04-14 14:24:10|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|7
1649946260000|2022-04-14 14:24:20||85.96||86.01||86.01||85.96|32
1649946280000|2022-04-14 14:24:40|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|507
1649946300000|2022-04-14 14:25:00|86.09|86.01|86.09|86.01|86.09|86.01|86.04|86.01|8
1649946310000|2022-04-14 14:25:10|86.04|85.96|85.99|85.91|86.04|85.96|85.99|85.91|28
1649946320000|2022-04-14 14:25:20|86.04||85.99||86.04||85.99||0
1649946330000|2022-04-14 14:25:30|86.04|85.96|86.04|85.96|86.04|85.96|85.99|85.96|11
1649946340000|2022-04-14 14:25:40|85.99|85.91|86.04|85.91|86.04|85.91|85.99|85.91|33
1649946350000|2022-04-14 14:25:50|85.99||86.04||86.04||85.99||2
1649946360000|2022-04-14 14:26:00||85.96||85.91||85.96||85.91|20
1649946370000|2022-04-14 14:26:10||85.96||85.96||85.96||85.96|0
1649946380000|2022-04-14 14:26:20||85.91||85.91||85.91||85.91|3
1649946390000|2022-04-14 14:26:30||85.96||85.96||85.96||85.96|0
1649946410000|2022-04-14 14:26:50|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|5
1649946420000|2022-04-14 14:27:00|86.04|85.96|86.04|85.91|86.04|85.96|85.99|85.91|22
1649946430000|2022-04-14 14:27:10||85.96||85.96||85.96||85.96|0
1649946460000|2022-04-14 14:27:40|86.09||86.04||86.09||86.04||57
1649946470000|2022-04-14 14:27:50||85.91||85.96||85.96||85.91|135
1649946480000|2022-04-14 14:28:00|||||||||2
1649946490000|2022-04-14 14:28:10||85.91||85.96||85.96||85.91|3
1649946510000|2022-04-14 14:28:30|||||||||56
1649946520000|2022-04-14 14:28:40|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|5
1649946540000|2022-04-14 14:29:00|86.04|85.96|86.09|86.01|86.09|86.01|86.04|85.96|23
1649946550000|2022-04-14 14:29:10|86.04|85.96|86.09|85.96|86.09|85.96|86.04|85.96|2
1649946560000|2022-04-14 14:29:20|86.04||86.04||86.04||86.04||0
1649946580000|2022-04-14 14:29:40|86.09|86.01|86.09|85.96|86.09|86.01|86.09|85.96|9
1649946590000|2022-04-14 14:29:50||86.01||86.01||86.01||85.96|3
1649946610000|2022-04-14 14:30:10|86.14||86.09||86.14||86.09||70
1649946620000|2022-04-14 14:30:20|86.14||86.14||86.14||86.09||15
1649946630000|2022-04-14 14:30:30||86.06||86.06||86.06||86.01|13
1649946640000|2022-04-14 14:30:40|86.09|86.01|86.14|86.01|86.14|86.01|86.09|86.01|17
1649946650000|2022-04-14 14:30:50|86.09|86.06|86.14|86.06|86.14|86.06|86.09|86.06|27
1649946660000|2022-04-14 14:31:00|86.19|86.11|86.14|86.06|86.19|86.11|86.14|86.06|106
1649946670000|2022-04-14 14:31:10|86.19||86.14||86.19||86.14||133
1649946680000|2022-04-14 14:31:20|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|1
1649946690000|2022-04-14 14:31:30|||||||||366
1649946720000|2022-04-14 14:32:00|86.24|86.16|86.19|86.11|86.24|86.16|86.19|86.11|16
1649946730000|2022-04-14 14:32:10|86.24|86.16|86.24|86.16|86.24|86.16|86.19|86.16|1
1649946740000|2022-04-14 14:32:20||86.11||86.16||86.16||86.11|4
1649946750000|2022-04-14 14:32:30|86.19|86.11|86.24|86.11|86.24|86.16|86.19|86.11|17
1649946760000|2022-04-14 14:32:40||86.16||86.16||86.16||86.16|0
1649946780000|2022-04-14 14:33:00|86.19|86.11|86.24|86.16|86.24|86.16|86.19|86.11|17
1649946790000|2022-04-14 14:33:10|86.19|86.11|86.24|86.11|86.24|86.11|86.19|86.11|19
1649946800000|2022-04-14 14:33:20|86.19||86.19||86.19||86.19||1
1649946810000|2022-04-14 14:33:30|||||||||1
1649946820000|2022-04-14 14:33:40|86.24||86.19||86.24||86.19||1
1649946830000|2022-04-14 14:33:50|86.24|86.16|86.24|86.11|86.24|86.16|86.24|86.11|2
1649946840000|2022-04-14 14:34:00||86.16||86.16||86.16||86.16|1
1649946870000|2022-04-14 14:34:30|||||||||662
1649946880000|2022-04-14 14:34:40|86.29|86.21|86.24|86.16|86.29|86.21|86.24|86.16|122
1649946890000|2022-04-14 14:34:50|||||||||5
1649946910000|2022-04-14 14:35:10|86.29|86.21|86.29|86.21|86.29|86.21|86.24|86.16|715
1649946950000|2022-04-14 14:35:50|86.34|86.26|86.34|86.21|86.34|86.26|86.29|86.21|114
1649946960000|2022-04-14 14:36:00||86.26||86.26||86.26||86.26|0
1649946970000|2022-04-14 14:36:10||86.21||86.21||86.26||86.21|32
1649946980000|2022-04-14 14:36:20||86.26||86.26||86.26||86.21|478
1649947030000|2022-04-14 14:37:10|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|135
1649947070000|2022-04-14 14:37:50|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|528
1649947080000|2022-04-14 14:38:00|||||||||9
1649947100000|2022-04-14 14:38:20|||||||||45
1649947140000|2022-04-14 14:39:00||86.11||86.11||86.11||86.11|89
1649947150000|2022-04-14 14:39:10|86.19|86.16|86.19|86.11|86.19|86.16|86.19|86.06|80
1649947160000|2022-04-14 14:39:20||86.06||86.11||86.11||86.06|4
1649947180000|2022-04-14 14:39:40|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|2
1649947200000|2022-04-14 14:40:00|86.19|86.11|86.19|86.11|86.24|86.11|86.19|86.11|137
1649947220000|2022-04-14 14:40:20|||||||||29
1649947230000|2022-04-14 14:40:30||86.06||86.11||86.11||86.06|28
1649947240000|2022-04-14 14:40:40|86.14|86.06|86.14|86.06|86.19|86.06|86.14|86.06|33
1649947250000|2022-04-14 14:40:50|||||||||5
1649947260000|2022-04-14 14:41:00|||||||||11
1649947290000|2022-04-14 14:41:30|||||||||16
1649947300000|2022-04-14 14:41:40|||||||||33
1649947310000|2022-04-14 14:41:50||86.01||86.06||86.06||86.01|34
1649947320000|2022-04-14 14:42:00||86.01||86.01||86.01||86.01|19
1649947330000|2022-04-14 14:42:10||86.06||86.06||86.06||86.06|0
1649947340000|2022-04-14 14:42:20||86.01||86.01||86.01||86.01|18
1649947370000|2022-04-14 14:42:50|86.09||86.09||86.09||86.09||15
1649947380000|2022-04-14 14:43:00|86.14||86.14||86.14||86.09||6
1649947390000|2022-04-14 14:43:10|86.09||86.09||86.09||86.09||0
1649947400000|2022-04-14 14:43:20||85.96||86.01||86.01||85.96|14
1649947420000|2022-04-14 14:43:40||85.96||85.96||85.96||85.96|3
1649947430000|2022-04-14 14:43:50|86.04|86.01|86.04|85.96|86.04|86.01|86.04|85.96|9
1649947470000|2022-04-14 14:44:30|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|54
1649947480000|2022-04-14 14:44:40|86.04||86.04||86.04||86.04||58
1649947490000|2022-04-14 14:44:50|85.99|85.96|85.99|85.91|86.04|85.96|85.99|85.91|15
1649947510000|2022-04-14 14:45:10|86.04|85.96|86.04|85.91|86.04|85.96|86.04|85.91|12
1649947520000|2022-04-14 14:45:20||85.96||85.96||85.96||85.91|3
1649947530000|2022-04-14 14:45:30|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|3
1649947540000|2022-04-14 14:45:40|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|29
1649947560000|2022-04-14 14:46:00|||||||||3
1649947570000|2022-04-14 14:46:10|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|39
1649947600000|2022-04-14 14:46:40|||||||||1
1649947630000|2022-04-14 14:47:10|85.94|85.86|85.94|85.81|85.94|85.86|85.94|85.81|60
1649947640000|2022-04-14 14:47:20|85.89|85.86|85.89|85.81|85.89|85.86|85.89|85.81|49
1649947650000|2022-04-14 14:47:30|85.94||85.89||85.94||85.89||1
1649947660000|2022-04-14 14:47:40|||||||||120
1649947670000|2022-04-14 14:47:50|85.94||85.94||85.94||85.89||0
1649947680000|2022-04-14 14:48:00|85.89||85.89||85.94||85.89||252
1649947690000|2022-04-14 14:48:10|85.94||85.89||85.94||85.89||0
1649947710000|2022-04-14 14:48:30|||||||||5
1649947730000|2022-04-14 14:48:50|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|4
1649947760000|2022-04-14 14:49:20|85.89|85.71|85.89|85.81|85.89|85.81|85.89|85.71|481
1649947800000|2022-04-14 14:50:00|85.84|85.76|85.84|85.71|85.84|85.76|85.79|85.71|1164
1649947810000|2022-04-14 14:50:10|85.79||85.79||85.79||85.79||5
1649947820000|2022-04-14 14:50:20|85.84|85.76|85.79|85.71|85.84|85.76|85.79|85.71|50
1649947830000|2022-04-14 14:50:30|||||||||23
1649947840000|2022-04-14 14:50:40|||||||||553
1649947910000|2022-04-14 14:51:50||85.66||85.66||85.66||85.66|66
1649947920000|2022-04-14 14:52:00|85.74|85.71|85.74|85.66|85.74|85.71|85.74|85.61|390
1649947970000|2022-04-14 14:52:50|85.69|85.61|85.74|85.61|85.74|85.61|85.69|85.61|111
1649947980000|2022-04-14 14:53:00||85.66||85.61||85.66||85.61|6
1649947990000|2022-04-14 14:53:10|85.69||85.69||85.69||85.69||29
1649948000000|2022-04-14 14:53:20|85.64|85.56|85.69|85.56|85.69|85.61|85.64|85.56|152
1649948020000|2022-04-14 14:53:40||85.61||85.61||85.61||85.61|7
1649948030000|2022-04-14 14:53:50|||||||||12
1649948070000|2022-04-14 14:54:30||85.56||85.56||85.61||85.56|44
1649948080000|2022-04-14 14:54:40||85.61||85.61||85.61||85.61|0
1649948110000|2022-04-14 14:55:10|||||||||2
1649948120000|2022-04-14 14:55:20|85.74|85.66|85.74|85.61|85.74|85.66|85.74|85.61|23
1649948130000|2022-04-14 14:55:30||85.66||85.66||85.66||85.66|0
1649948150000|2022-04-14 14:55:50||85.61||85.61||85.61||85.61|5
1649948160000|2022-04-14 14:56:00|85.69||85.74||85.74||85.69||1
1649948180000|2022-04-14 14:56:20|85.69|85.66|85.74|85.66|85.74|85.66|85.69|85.66|0
1649948190000|2022-04-14 14:56:30||85.61||85.61||85.61||85.61|4
1649948210000|2022-04-14 14:56:50||85.66||85.66||85.66||85.66|0
1649948230000|2022-04-14 14:57:10|||||||||102
1649948240000|2022-04-14 14:57:20|||||||||175
1649948320000|2022-04-14 14:58:40|||||||||11
1649948330000|2022-04-14 14:58:50|85.69|85.61|85.74|85.61|85.74|85.61|85.69|85.61|9
1649948340000|2022-04-14 14:59:00|85.69||85.69||85.69||85.69||0
1649948350000|2022-04-14 14:59:10|||||||||16
1649948360000|2022-04-14 14:59:20|85.74||85.74||85.74||85.74||37
1649948380000|2022-04-14 14:59:40|85.69||85.69||85.69||85.69||19
1649948390000|2022-04-14 14:59:50|||||||||27
1649948400000|2022-04-14 15:00:00|85.64|85.56|85.69|85.61|85.69|85.61|85.64|85.56|68
1649948410000|2022-04-14 15:00:10||85.56||85.56||85.56||85.56|28
1649948420000|2022-04-14 15:00:20|85.64||85.64||85.64||85.64||16
1649948430000|2022-04-14 15:00:30|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|16
1649948440000|2022-04-14 15:00:40|||||||||10
1649948450000|2022-04-14 15:00:50|||||||||9
1649948460000|2022-04-14 15:01:00|||||||||11
1649948490000|2022-04-14 15:01:30|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|10
1649948520000|2022-04-14 15:02:00||85.61||85.66||85.66||85.61|48
1649948530000|2022-04-14 15:02:10|85.69|85.61|85.74|85.61|85.74|85.61|85.69|85.61|16
1649948550000|2022-04-14 15:02:30||85.66||85.61||85.66||85.61|3
1649948560000|2022-04-14 15:02:40|85.69||85.74||85.74||85.69||0
1649948570000|2022-04-14 15:02:50||85.66||85.66||85.66||85.66|0
1649948580000|2022-04-14 15:03:00||85.61||85.61||85.66||85.61|7
1649948610000|2022-04-14 15:03:30||85.66||85.66||85.66||85.66|0
1649948640000|2022-04-14 15:04:00|||||||||101
1649948650000|2022-04-14 15:04:10|||||||||1
1649948670000|2022-04-14 15:04:30|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|181
1649948690000|2022-04-14 15:04:50|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|40
1649948700000|2022-04-14 15:05:00|||||||||20
1649948730000|2022-04-14 15:05:30|||||||||1
1649948780000|2022-04-14 15:06:20||85.61||85.61||85.61||85.61|76
1649948790000|2022-04-14 15:06:30|85.69|85.66|85.69|85.61|85.69|85.66|85.69|85.61|17
1649948830000|2022-04-14 15:07:10||85.56||85.56||85.56||85.56|30
1649948840000|2022-04-14 15:07:20|85.64|85.61|85.69|85.61|85.69|85.61|85.64|85.61|20
1649948870000|2022-04-14 15:07:50|||||||||1
1649948880000|2022-04-14 15:08:00|||||||||7
1649948900000|2022-04-14 15:08:20|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|41
1649948920000|2022-04-14 15:08:40|85.69|85.61|85.64|85.56|85.69|85.61|85.64|85.56|217
1649948930000|2022-04-14 15:08:50|85.69|85.61|85.64|85.56|85.69|85.61|85.64|85.56|711
1649948940000|2022-04-14 15:09:00|85.69|85.61|85.74|85.66|85.74|85.66|85.69|85.61|521
1649948950000|2022-04-14 15:09:10|85.79|85.71|85.79|85.66|85.79|85.71|85.79|85.66|241
1649948960000|2022-04-14 15:09:20|85.74|85.71|85.79|85.71|85.79|85.71|85.74|85.71|40
1649949030000|2022-04-14 15:10:30|||||||||134
1649949040000|2022-04-14 15:10:40|85.74|85.66|85.79|85.66|85.79|85.66|85.74|85.66|78
1649949050000|2022-04-14 15:10:50|85.74||85.74||85.74||85.74||0
1649949060000|2022-04-14 15:11:00||85.61||85.66||85.66||85.61|30
1649949070000|2022-04-14 15:11:10|85.79||85.79||85.79||85.74||47
1649949080000|2022-04-14 15:11:20|85.74||85.79||85.79||85.74||0
1649949090000|2022-04-14 15:11:30|85.74||85.79||85.79||85.74||5
1649949110000|2022-04-14 15:11:50||85.71||85.71||85.71||85.71|0
1649949120000|2022-04-14 15:12:00|85.84|85.76|85.84|85.71|85.84|85.76|85.84|85.71|43
1649949130000|2022-04-14 15:12:10|85.79||85.84||85.84||85.79||36
1649949140000|2022-04-14 15:12:20|85.79||85.79||85.79||85.79||0
1649949160000|2022-04-14 15:12:40|85.74|85.66|85.74|85.66|85.79|85.66|85.74|85.66|23
1649949180000|2022-04-14 15:13:00|85.79||85.79||85.79||85.79||10
1649949190000|2022-04-14 15:13:10||85.71||85.71||85.71||85.71|100
1649949210000|2022-04-14 15:13:30|||||||||1
1649949220000|2022-04-14 15:13:40|85.84||85.79||85.84||85.79||4
1649949230000|2022-04-14 15:13:50|85.84||85.84||85.84||85.84||0
1649949240000|2022-04-14 15:14:00|85.79|85.76|85.79|85.71|85.84|85.76|85.79|85.71|12
1649949250000|2022-04-14 15:14:10|85.84||85.79||85.84||85.79||7
1649949260000|2022-04-14 15:14:20|85.84||85.79||85.84||85.79||0
1649949270000|2022-04-14 15:14:30|85.84||85.79||85.84||85.79||1
1649949280000|2022-04-14 15:14:40|||||||||8
1649949290000|2022-04-14 15:14:50|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|22
1649949300000|2022-04-14 15:15:00|85.79|85.71|85.79|85.71|85.84|85.76|85.79|85.71|73
1649949310000|2022-04-14 15:15:10|85.84||85.84||85.84||85.84||0
1649949320000|2022-04-14 15:15:20|85.79||85.79||85.79||85.79||0
1649949340000|2022-04-14 15:15:40|||||||||2
1649949350000|2022-04-14 15:15:50|85.74|85.66|85.79|85.71|85.79|85.71|85.74|85.66|507
1649949360000|2022-04-14 15:16:00|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|82
1649949370000|2022-04-14 15:16:10||85.71||85.76||85.76||85.71|198
1649949380000|2022-04-14 15:16:20|||||||||53
1649949390000|2022-04-14 15:16:30|||||||||91
1649949400000|2022-04-14 15:16:40|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|265
1649949410000|2022-04-14 15:16:50|||||||||100
1649949430000|2022-04-14 15:17:10|||||||||12
1649949440000|2022-04-14 15:17:20|||||||||184
1649949470000|2022-04-14 15:17:50|||||||||76
1649949480000|2022-04-14 15:18:00|85.74|85.66|85.79|85.66|85.79|85.66|85.74|85.66|393
1649949490000|2022-04-14 15:18:10||85.71||85.71||85.71||85.71|0
1649949500000|2022-04-14 15:18:20|||||||||200
1649949530000|2022-04-14 15:18:50|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|157
1649949540000|2022-04-14 15:19:00|85.79|85.71|85.79|85.71|85.84|85.71|85.79|85.71|2
1649949600000|2022-04-14 15:20:00|85.84||85.84||85.84||85.84||30
1649949610000|2022-04-14 15:20:10|85.79|85.76|85.84|85.71|85.84|85.76|85.79|85.71|24
1649949620000|2022-04-14 15:20:20|85.79||85.84||85.84||85.79||12
1649949630000|2022-04-14 15:20:30||85.76||85.76||85.76||85.76|1
1649949640000|2022-04-14 15:20:40|||||||||100
1649949650000|2022-04-14 15:20:50|||||||||6
1649949750000|2022-04-14 15:22:30|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|87
1649949790000|2022-04-14 15:23:10|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|137
1649949800000|2022-04-14 15:23:20|85.89|85.81|85.94|85.81|85.94|85.81|85.89|85.81|489
1649949820000|2022-04-14 15:23:40|85.89|85.86|85.94|85.81|85.94|85.86|85.89|85.81|122
1649949830000|2022-04-14 15:23:50||85.86||85.86||85.86||85.86|0
1649949840000|2022-04-14 15:24:00|||||||||8
1649949860000|2022-04-14 15:24:20|||||||||14
1649949870000|2022-04-14 15:24:30|85.99|85.91|85.99|85.91|85.99|85.91|85.94|85.91|38
1649949890000|2022-04-14 15:24:50|86.04||85.99||86.04||85.99||530
1649949900000|2022-04-14 15:25:00|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|6
1649949910000|2022-04-14 15:25:10|85.99|85.91|86.04|85.91|86.04|85.91|85.99|85.91|38
1649949920000|2022-04-14 15:25:20|85.99|85.96|85.99|85.91|85.99|85.96|85.99|85.91|73
1649949940000|2022-04-14 15:25:40|86.04||85.99||86.04||85.99||8
1649949950000|2022-04-14 15:25:50|86.04||86.04||86.04||86.04||0
1649949960000|2022-04-14 15:26:00|85.99||85.99||85.99||85.99||2
1649949970000|2022-04-14 15:26:10|||||||||150
1649949990000|2022-04-14 15:26:30||85.86||85.91||85.91||85.86|390
1649950010000|2022-04-14 15:26:50|||||||||7
1649950020000|2022-04-14 15:27:00|||||||||4
1649950030000|2022-04-14 15:27:10|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|26
1649950040000|2022-04-14 15:27:20|||||||||24
1649950060000|2022-04-14 15:27:40|||||||||16
1649950070000|2022-04-14 15:27:50|||||||||7
1649950080000|2022-04-14 15:28:00|85.89|85.81|85.94|85.86|85.94|85.86|85.89|85.81|181
1649950090000|2022-04-14 15:28:10|85.99|85.91|85.99|85.86|85.99|85.91|85.99|85.86|1015
1649950100000|2022-04-14 15:28:20|85.94||85.94||85.99||85.94||14
1649950110000|2022-04-14 15:28:30|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|69
1649950120000|2022-04-14 15:28:40|||||||||46
1649950130000|2022-04-14 15:28:50|||||||||50
1649950140000|2022-04-14 15:29:00|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|142
1649950150000|2022-04-14 15:29:10|||||||||42
1649950160000|2022-04-14 15:29:20||85.81||85.86||85.86||85.81|67
1649950170000|2022-04-14 15:29:30|||||||||227
1649950180000|2022-04-14 15:29:40|85.99||85.94||85.99||85.94||587
1649950190000|2022-04-14 15:29:50|85.99|85.91|85.99|85.91|85.99|85.91|85.94|85.86|529
1649950200000|2022-04-14 15:30:00||85.86||85.91||85.91||85.86|97
1649950210000|2022-04-14 15:30:10|||||||||50
1649950220000|2022-04-14 15:30:20||85.86||85.86||85.86||85.86|62
1649950230000|2022-04-14 15:30:30|85.94||85.94||85.94||85.94||63
1649950240000|2022-04-14 15:30:40||85.81||85.81||85.81||85.81|78
1649950250000|2022-04-14 15:30:50|85.89|85.86|85.94|85.81|85.94|85.86|85.89|85.81|149
1649950260000|2022-04-14 15:31:00||85.86||85.81||85.86||85.81|52
1649950270000|2022-04-14 15:31:10|85.89|85.76|85.84|85.76|85.94|85.76|85.84|85.76|579
1649950280000|2022-04-14 15:31:20||85.71||85.76||85.76||85.71|92
1649950290000|2022-04-14 15:31:30||85.71||85.76||85.76||85.71|5
1649950300000|2022-04-14 15:31:40|||||||||47
1649950310000|2022-04-14 15:31:50||85.71||85.76||85.76||85.71|0
1649950320000|2022-04-14 15:32:00|||||||||49
1649950330000|2022-04-14 15:32:10|||||||||200
1649950340000|2022-04-14 15:32:20|||||||||362
1649950350000|2022-04-14 15:32:30|85.79|85.71|85.79|85.71|85.79|85.76|85.79|85.71|169
1649950360000|2022-04-14 15:32:40|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|121
1649950370000|2022-04-14 15:32:50|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|108
1649950380000|2022-04-14 15:33:00|85.84|85.76|85.84|85.76|85.84|85.76|85.79|85.76|10
1649950390000|2022-04-14 15:33:10|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|128
1649950400000|2022-04-14 15:33:20|||||||||61
1649950410000|2022-04-14 15:33:30|||||||||197
1649950420000|2022-04-14 15:33:40||85.66||85.66||85.66||85.66|356
1649950430000|2022-04-14 15:33:50||85.71||85.71||85.71||85.66|47
1649950440000|2022-04-14 15:34:00|||||||||1
1649950450000|2022-04-14 15:34:10|||||||||247
1649950460000|2022-04-14 15:34:20|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|481
1649950470000|2022-04-14 15:34:30|85.79|85.71|85.79|85.66|85.79|85.71|85.74|85.66|335
1649950480000|2022-04-14 15:34:40|85.74|85.71|85.79|85.66|85.79|85.71|85.74|85.66|760
1649950490000|2022-04-14 15:34:50|85.74|85.71|85.79|85.71|85.79|85.71|85.74|85.66|753
1649950500000|2022-04-14 15:35:00|85.74|85.66|85.69|85.61|85.79|85.66|85.69|85.61|1967
1649950510000|2022-04-14 15:35:10|85.74|85.66|85.74|85.66|85.74|85.66|85.69|85.66|555
1649950530000|2022-04-14 15:35:30||85.61||85.66||85.66||85.61|3
1649950540000|2022-04-14 15:35:40|||||||||10
1649950550000|2022-04-14 15:35:50|||||||||12
1649950560000|2022-04-14 15:36:00|85.79||85.79||85.79||85.79||602
1649950570000|2022-04-14 15:36:10|85.74||85.74||85.74||85.74||0
1649950580000|2022-04-14 15:36:20||85.61||85.61||85.61||85.61|29
1649950590000|2022-04-14 15:36:30|85.69||85.69||85.69||85.69||656
1649950610000|2022-04-14 15:36:50|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|516
1649950620000|2022-04-14 15:37:00|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.56|611
1649950640000|2022-04-14 15:37:20||85.56||85.61||85.61||85.56|1
1649950700000|2022-04-14 15:38:20|||||||||20
1649950710000|2022-04-14 15:38:30|||||||||130
1649950720000|2022-04-14 15:38:40|||||||||5
1649950730000|2022-04-14 15:38:50|85.64|85.56|85.69|85.56|85.69|85.56|85.64|85.56|15
1649950740000|2022-04-14 15:39:00|85.64||85.64||85.64||85.64||40
1649950770000|2022-04-14 15:39:30|||||||||2
1649950780000|2022-04-14 15:39:40|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|116
1649950800000|2022-04-14 15:40:00|85.64|85.56|85.59|85.51|85.64|85.56|85.59|85.51|100
1649950830000|2022-04-14 15:40:30|||||||||12
1649950840000|2022-04-14 15:40:40|85.64|85.56|85.64|85.51|85.64|85.56|85.64|85.51|20
1649950850000|2022-04-14 15:40:50|85.59||85.59||85.59||85.59||0
1649950860000|2022-04-14 15:41:00|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.51|16
1649950910000|2022-04-14 15:41:50|85.69||85.69||85.69||85.69||26
1649950930000|2022-04-14 15:42:10|85.64||85.64||85.64||85.64||0
1649950990000|2022-04-14 15:43:10|85.69||85.69||85.69||85.69||3
1649951000000|2022-04-14 15:43:20|85.64||85.69||85.69||85.64||0
1649951010000|2022-04-14 15:43:30|85.64||85.69||85.69||85.64||0
1649951020000|2022-04-14 15:43:40||85.61||85.56||85.61||85.56|0
1649951030000|2022-04-14 15:43:50|85.64||85.69||85.69||85.64||0
1649951040000|2022-04-14 15:44:00|85.64||85.69||85.69||85.64||0
1649951050000|2022-04-14 15:44:10|85.64||85.69||85.69||85.64||0
1649951060000|2022-04-14 15:44:20|85.64||85.69||85.69||85.64||50
1649951070000|2022-04-14 15:44:30||85.61||85.61||85.61||85.61|200
1649951080000|2022-04-14 15:44:40|85.74||85.69||85.74||85.69||0
1649951090000|2022-04-14 15:44:50|85.74|85.66|85.74|85.61|85.74|85.66|85.69|85.61|100
1649951110000|2022-04-14 15:45:10||85.66||85.61||85.66||85.61|45
1649951120000|2022-04-14 15:45:20||85.66||85.66||85.66||85.66|2
1649951140000|2022-04-14 15:45:40|85.79|85.71|85.79|85.66|85.79|85.71|85.79|85.66|21
1649951170000|2022-04-14 15:46:10||85.71||85.66||85.71||85.66|0
1649951180000|2022-04-14 15:46:20|85.74|85.71|85.74|85.66|85.79|85.71|85.74|85.66|420
1649951190000|2022-04-14 15:46:30|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|317
1649951200000|2022-04-14 15:46:40||85.56||85.56||85.61||85.56|0
1649951210000|2022-04-14 15:46:50|85.64|85.61|85.69|85.56|85.69|85.61|85.64|85.56|0
1649951220000|2022-04-14 15:47:00|85.64||85.64||85.64||85.64||0
1649951230000|2022-04-14 15:47:10|||||||||52
1649951250000|2022-04-14 15:47:30|85.69||85.64||85.69||85.64||0
1649951260000|2022-04-14 15:47:40|85.69||85.64||85.69||85.64||0
1649951300000|2022-04-14 15:48:20|||||||||120
1649951310000|2022-04-14 15:48:30|85.69||85.69||85.69||85.69||100
1649951320000|2022-04-14 15:48:40||85.61||85.61||85.61||85.61|0
1649951340000|2022-04-14 15:49:00|85.74||85.74||85.74||85.74||1
1649951350000|2022-04-14 15:49:10|85.69||85.69||85.69||85.69||0
1649951400000|2022-04-14 15:50:00||85.56||85.61||85.61||85.56|0
1649951410000|2022-04-14 15:50:10||85.56||85.61||85.61||85.56|0
1649951420000|2022-04-14 15:50:20||85.56||85.61||85.61||85.56|0
1649951430000|2022-04-14 15:50:30|85.64|85.56|85.64|85.56|85.64|85.61|85.64|85.56|110
1649951470000|2022-04-14 15:51:10|||||||||3000
1649951560000|2022-04-14 15:52:40|85.69|85.61|85.69|85.56|85.69|85.61|85.69|85.56|141
1649951570000|2022-04-14 15:52:50|85.64||85.64||85.69||85.64||209
1649951580000|2022-04-14 15:53:00|85.69||85.64||85.69||85.64||0
1649951590000|2022-04-14 15:53:10|||||||||2000
1649951620000|2022-04-14 15:53:40|85.69||85.69||85.69||85.69||0
1649951630000|2022-04-14 15:53:50|85.64||85.64||85.64||85.64||0
1649951680000|2022-04-14 15:54:40|||||||||104
1649951690000|2022-04-14 15:54:50|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|4
1649951700000|2022-04-14 15:55:00||85.46||85.46||85.46||85.46|0
1649951710000|2022-04-14 15:55:10||85.51||85.51||85.51||85.46|0
1649951720000|2022-04-14 15:55:20||85.46||85.46||85.46||85.46|0
1649951730000|2022-04-14 15:55:30||85.51||85.46||85.51||85.46|0
1649951760000|2022-04-14 15:56:00||85.51||85.46||85.51||85.46|0
1649951770000|2022-04-14 15:56:10|85.54||85.54||85.54||85.54||0
1649951780000|2022-04-14 15:56:20||85.41||85.46||85.46||85.41|0
1649951790000|2022-04-14 15:56:30||85.41||85.46||85.46||85.41|0
1649951810000|2022-04-14 15:56:50|85.59||85.54||85.59||85.54||0
1649951860000|2022-04-14 15:57:40|||||||||2
1649951890000|2022-04-14 15:58:10|85.59||85.59||85.59||85.59||1
1649951900000|2022-04-14 15:58:20|85.54||85.54||85.54||85.54||0
1649951920000|2022-04-14 15:58:40|85.59||85.59||85.59||85.59||0
1649951930000|2022-04-14 15:58:50||85.51||85.46||85.51||85.46|0
1649951960000|2022-04-14 15:59:20||85.51||85.46||85.51||85.46|0
1649951970000|2022-04-14 15:59:30|85.54|85.51|85.54|85.41|85.54|85.51|85.54|85.41|0
1649951980000|2022-04-14 15:59:40||85.46||85.46||85.46||85.46|0
1649951990000|2022-04-14 15:59:50||85.41||85.46||85.46||85.41|1
1649952000000|2022-04-14 16:00:00|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|0
1649952010000|2022-04-14 16:00:10||85.36||85.41||85.41||85.36|0
1649952020000|2022-04-14 16:00:20|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|1
1649952030000|2022-04-14 16:00:30||85.41||85.41||85.41||85.41|0
1649952060000|2022-04-14 16:01:00|85.59|85.46|85.59|85.46|85.59|85.51|85.59|85.46|30
1649952080000|2022-04-14 16:01:20|85.54||85.59||85.59||85.54||0
1649952100000|2022-04-14 16:01:40||85.51||85.51||85.51||85.51|0
1649952110000|2022-04-14 16:01:50|85.64||85.64||85.64||85.59||10
1649952130000|2022-04-14 16:02:10||85.56||85.56||85.56||85.56|0
1649952170000|2022-04-14 16:02:50||85.51||85.51||85.51||85.51|51
1649952190000|2022-04-14 16:03:10||85.56||85.56||85.56||85.56|0
1649952200000|2022-04-14 16:03:20|85.69||85.69||85.69||85.69||0
1649952220000|2022-04-14 16:03:40|85.64||85.69||85.69||85.64||0
1649952230000|2022-04-14 16:03:50|85.64|85.51|85.64|85.51|85.64|85.56|85.64|85.51|467
1649952250000|2022-04-14 16:04:10|85.59||85.64||85.64||85.59||0
1649952260000|2022-04-14 16:04:20|85.59||85.59||85.59||85.59||0
1649952280000|2022-04-14 16:04:40|||||||||21
1649952300000|2022-04-14 16:05:00||85.46||85.46||85.46||85.46|14
1649952310000|2022-04-14 16:05:10||85.51||85.46||85.51||85.46|0
1649952330000|2022-04-14 16:05:30||85.51||85.51||85.51||85.51|0
1649952380000|2022-04-14 16:06:20||85.46||85.46||85.46||85.46|50
1649952400000|2022-04-14 16:06:40|85.54||85.54||85.54||85.54||200
1649952410000|2022-04-14 16:06:50|||||||||28
1649952420000|2022-04-14 16:07:00|||||||||69
1649952450000|2022-04-14 16:07:30||85.41||85.41||85.41||85.41|50
1649952470000|2022-04-14 16:07:50||85.46||85.46||85.46||85.46|0
1649952480000|2022-04-14 16:08:00|||||||||12
1649952500000|2022-04-14 16:08:20|||||||||13
1649952550000|2022-04-14 16:09:10||85.41||85.46||85.46||85.41|0
1649952560000|2022-04-14 16:09:20||85.41||85.46||85.46||85.41|0
1649952570000|2022-04-14 16:09:30||85.41||85.41||85.41||85.41|0
1649952590000|2022-04-14 16:09:50|85.49||85.49||85.49||85.49||0
1649952600000|2022-04-14 16:10:00|85.54||85.54||85.54||85.49||0
1649952620000|2022-04-14 16:10:20||85.46||85.41||85.46||85.41|20
1649952630000|2022-04-14 16:10:30||85.46||85.46||85.46||85.46|0
1649952650000|2022-04-14 16:10:50|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|0
1649952700000|2022-04-14 16:11:40||85.36||85.36||85.36||85.36|12
1649952730000|2022-04-14 16:12:10||85.41||85.36||85.41||85.36|0
1649952740000|2022-04-14 16:12:20||85.41||85.41||85.41||85.41|0
1649952750000|2022-04-14 16:12:30|85.54||85.49||85.54||85.49||215
1649952780000|2022-04-14 16:13:00|85.54||85.54||85.54||85.49||0
1649952790000|2022-04-14 16:13:10|85.49||85.49||85.54||85.49||0
1649952800000|2022-04-14 16:13:20|85.54||85.54||85.54||85.49||0
1649952820000|2022-04-14 16:13:40|85.49||85.49||85.49||85.49||0
1649952870000|2022-04-14 16:14:30||85.36||85.36||85.36||85.36|0
1649952900000|2022-04-14 16:15:00|85.54|85.41|85.54|85.41|85.54|85.41|85.54|85.41|0
1649952910000|2022-04-14 16:15:10|85.49||85.49||85.49||85.49||0
1649952930000|2022-04-14 16:15:30||85.36||85.36||85.36||85.36|2
1649952960000|2022-04-14 16:16:00|85.44||85.49||85.49||85.44||0
1649952970000|2022-04-14 16:16:10|85.44||85.49||85.49||85.44||0
1649953020000|2022-04-14 16:17:00|85.44||85.44||85.44||85.44||0
1649953080000|2022-04-14 16:18:00|85.39|85.31|85.39|85.31|85.44|85.31|85.39|85.31|0
1649953100000|2022-04-14 16:18:20|||||||||2
1649953110000|2022-04-14 16:18:30||85.26||85.26||85.26||85.26|0
1649953120000|2022-04-14 16:18:40||85.31||85.31||85.31||85.31|0
1649953140000|2022-04-14 16:19:00|85.44||85.44||85.44||85.44||8
1649953170000|2022-04-14 16:19:30|85.39|85.36|85.39|85.31|85.39|85.36|85.39|85.31|5
1649953180000|2022-04-14 16:19:40|85.44||85.44||85.44||85.44||245
1649953210000|2022-04-14 16:20:10|85.39||85.39||85.39||85.39||0
1649953250000|2022-04-14 16:20:50||85.26||85.26||85.26||85.26|16
1649953290000|2022-04-14 16:21:30||85.31||85.31||85.31||85.31|0
1649953320000|2022-04-14 16:22:00|85.44||85.44||85.44||85.44||12
1649953330000|2022-04-14 16:22:10|85.39||85.39||85.39||85.39||0
1649953360000|2022-04-14 16:22:40||85.26||85.26||85.26||85.26|0
1649953370000|2022-04-14 16:22:50|85.34||85.34||85.39||85.34||0
1649953380000|2022-04-14 16:23:00|85.39||85.39||85.39||85.34||0
1649953440000|2022-04-14 16:24:00|85.34|85.31|85.39|85.26|85.39|85.31|85.34|85.26|19
1649953450000|2022-04-14 16:24:10|85.34||85.34||85.34||85.34||25
1649953480000|2022-04-14 16:24:40|85.39||85.39||85.39||85.39||0
1649953490000|2022-04-14 16:24:50|85.34||85.39||85.39||85.34||0
1649953510000|2022-04-14 16:25:10|85.34||85.39||85.39||85.34||0
1649953520000|2022-04-14 16:25:20|85.34||85.34||85.34||85.34||0
1649953530000|2022-04-14 16:25:30|85.39||85.39||85.39||85.39||0
1649953550000|2022-04-14 16:25:50|85.34||85.39||85.39||85.34||0
1649953560000|2022-04-14 16:26:00|85.34||85.39||85.39||85.34||0
1649953570000|2022-04-14 16:26:10|85.34||85.39||85.39||85.34||0
1649953580000|2022-04-14 16:26:20||85.31||85.31||85.31||85.31|0
1649953610000|2022-04-14 16:26:50|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|100
1649953680000|2022-04-14 16:28:00||85.21||85.21||85.21||85.21|7
1649953690000|2022-04-14 16:28:10|||||||||4
1649953700000|2022-04-14 16:28:20|85.29|85.26|85.34|85.21|85.34|85.26|85.29|85.21|52
1649953710000|2022-04-14 16:28:30||85.26||85.21||85.26||85.21|29
1649953740000|2022-04-14 16:29:00|85.29||85.29||85.34||85.29||8
1649953750000|2022-04-14 16:29:10|||||||||7
1649953790000|2022-04-14 16:29:50|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|96
1649953820000|2022-04-14 16:30:20|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.16|174
1649953860000|2022-04-14 16:31:00||85.16||85.21||85.21||85.16|0
1649953870000|2022-04-14 16:31:10|85.24|85.16|85.29|85.16|85.29|85.16|85.24|85.16|18
1649953880000|2022-04-14 16:31:20||85.21||85.21||85.21||85.16|0
1649953890000|2022-04-14 16:31:30||85.16||85.21||85.21||85.16|0
1649953910000|2022-04-14 16:31:50|85.34|85.26|85.34|85.21|85.34|85.26|85.34|85.21|0
1649953950000|2022-04-14 16:32:30|85.29||85.29||85.29||85.29||11
1649954010000|2022-04-14 16:33:30|||||||||13
1649954070000|2022-04-14 16:34:30||85.16||85.16||85.16||85.16|0
1649954090000|2022-04-14 16:34:50||85.21||85.21||85.21||85.21|0
1649954130000|2022-04-14 16:35:30|85.34||85.29||85.34||85.29||1
1649954140000|2022-04-14 16:35:40|85.34||85.29||85.34||85.29||0
1649954150000|2022-04-14 16:35:50|85.34||85.29||85.34||85.29||0
1649954160000|2022-04-14 16:36:00|85.34||85.29||85.34||85.29||0
1649954180000|2022-04-14 16:36:20|85.34||85.29||85.34||85.29||0
1649954300000|2022-04-14 16:38:20|85.34||85.34||85.34||85.34||24
1649954320000|2022-04-14 16:38:40||85.26||85.26||85.26||85.26|0
1649954330000|2022-04-14 16:38:50|85.29|85.21|85.34|85.21|85.34|85.21|85.29|85.21|6
1649954340000|2022-04-14 16:39:00|85.29||85.34||85.34||85.29||0
1649954360000|2022-04-14 16:39:20|85.29||85.29||85.29||85.29||0
1649954370000|2022-04-14 16:39:30|85.34||85.29||85.34||85.29||0
1649954400000|2022-04-14 16:40:00|85.24|85.16|85.29|85.16|85.29|85.16|85.24|85.16|102
1649954410000|2022-04-14 16:40:10|85.24||85.24||85.29||85.24||0
1649954430000|2022-04-14 16:40:30|||||||||9
1649954480000|2022-04-14 16:41:20||85.11||85.11||85.11||85.11|0
1649954540000|2022-04-14 16:42:20||85.16||85.16||85.16||85.16|0
1649954560000|2022-04-14 16:42:40|85.29||85.29||85.29||85.29||16
1649954590000|2022-04-14 16:43:10|85.24||85.29||85.29||85.24||0
1649954630000|2022-04-14 16:43:50|85.24||85.24||85.24||85.24||0
1649954640000|2022-04-14 16:44:00|85.29||85.24||85.29||85.24||0
1649954650000|2022-04-14 16:44:10|85.29||85.24||85.29||85.24||0
1649954660000|2022-04-14 16:44:20|85.29||85.29||85.29||85.29||0
1649954680000|2022-04-14 16:44:40|85.24||85.24||85.24||85.24||0
1649954710000|2022-04-14 16:45:10|85.29||85.24||85.29||85.24||0
1649954730000|2022-04-14 16:45:30||85.11||85.11||85.11||85.11|0
1649954770000|2022-04-14 16:46:10||85.16||85.16||85.16||85.16|0
1649954790000|2022-04-14 16:46:30|85.29||85.29||85.29||85.24||0
1649954800000|2022-04-14 16:46:40|85.24||85.24||85.24||85.24||10
1649954820000|2022-04-14 16:47:00|85.19|85.11|85.24|85.11|85.24|85.11|85.19|85.11|3
1649954880000|2022-04-14 16:48:00|85.19||85.19||85.19||85.19||0
1649954920000|2022-04-14 16:48:40|85.24||85.19||85.24||85.19||0
1649955110000|2022-04-14 16:51:50||85.06||85.11||85.11||85.06|2
1649955120000|2022-04-14 16:52:00||85.06||85.06||85.06||85.06|0
1649955160000|2022-04-14 16:52:40||85.11||85.11||85.11||85.11|0
1649955180000|2022-04-14 16:53:00||85.06||85.06||85.06||85.06|0
1649955210000|2022-04-14 16:53:30||85.11||85.06||85.11||85.06|0
1649955230000|2022-04-14 16:53:50||85.11||85.06||85.11||85.06|0
1649955250000|2022-04-14 16:54:10||85.11||85.06||85.11||85.06|0
1649955280000|2022-04-14 16:54:40|85.14||85.14||85.14||85.14||0
1649955310000|2022-04-14 16:55:10|||||||||3
1649955320000|2022-04-14 16:55:20|85.19||85.19||85.19||85.19||1
1649955350000|2022-04-14 16:55:50||85.11||85.11||85.11||85.11|0
1649955360000|2022-04-14 16:56:00||85.06||85.06||85.06||85.06|0
1649955370000|2022-04-14 16:56:10||85.11||85.11||85.11||85.06|0
1649955380000|2022-04-14 16:56:20||85.06||85.06||85.06||85.06|0
1649955430000|2022-04-14 16:57:10||85.11||85.11||85.11||85.11|0
1649955450000|2022-04-14 16:57:30||85.06||85.06||85.06||85.06|0
1649955480000|2022-04-14 16:58:00||85.11||85.11||85.11||85.11|0
1649955490000|2022-04-14 16:58:10|85.14|85.06|85.19|85.06|85.19|85.06|85.14|85.06|6
1649955500000|2022-04-14 16:58:20|85.14||85.19||85.19||85.14||2
1649955520000|2022-04-14 16:58:40||85.11||85.11||85.11||85.11|0
1649955550000|2022-04-14 16:59:10||85.06||85.06||85.06||85.06|4
1649955560000|2022-04-14 16:59:20|85.14|85.11|85.19|85.06|85.19|85.11|85.14|85.06|1
1649955600000|2022-04-14 17:00:00||85.11||85.11||85.11||85.06|12
1649955660000|2022-04-14 17:01:00||85.06||85.06||85.06||85.06|10
1649955670000|2022-04-14 17:01:10|85.14||85.19||85.19||85.14||6
1649955720000|2022-04-14 17:02:00||85.11||85.06||85.11||85.06|0
1649955730000|2022-04-14 17:02:10||85.11||85.11||85.11||85.11|0
1649955750000|2022-04-14 17:02:30||85.06||85.11||85.11||85.06|9
1649955790000|2022-04-14 17:03:10|||||||||1
1649955820000|2022-04-14 17:03:40|85.24||85.24||85.24||85.24||3
1649955840000|2022-04-14 17:04:00|85.19||85.19||85.19||85.19||4
1649955850000|2022-04-14 17:04:10|85.24||85.24||85.24||85.24||1
1649955870000|2022-04-14 17:04:30|85.19||85.19||85.19||85.19||1
1649956270000|2022-04-14 17:11:10|85.24||85.19||85.24||85.19||3
1649956300000|2022-04-14 17:11:40|||||||||1
1649956320000|2022-04-14 17:12:00|85.24||85.24||85.24||85.24||3
1649956330000|2022-04-14 17:12:10|85.19||85.19||85.19||85.19||1
1649956340000|2022-04-14 17:12:20|85.24||85.24||85.24||85.24||1
1649956380000|2022-04-14 17:13:00|85.19||85.24||85.24||85.19||11
1649956390000|2022-04-14 17:13:10|85.19||85.19||85.19||85.19||0
1649956460000|2022-04-14 17:14:20|85.14|85.06|85.19|85.06|85.19|85.11|85.14|85.06|2
1649956470000|2022-04-14 17:14:30||85.11||85.06||85.11||85.06|0
1649956480000|2022-04-14 17:14:40||85.11||85.06||85.11||85.06|0
1649956490000|2022-04-14 17:14:50||85.11||85.11||85.11||85.11|0
1649956510000|2022-04-14 17:15:10||85.06||85.11||85.11||85.06|0
1649956550000|2022-04-14 17:15:50||85.06||85.06||85.06||85.06|0
1649956570000|2022-04-14 17:16:10|85.14||85.14||85.19||85.14||1
1649956590000|2022-04-14 17:16:30|85.19||85.19||85.19||85.19||0
1649956630000|2022-04-14 17:17:10||85.11||85.11||85.11||85.06|0
1649956640000|2022-04-14 17:17:20||85.06||85.06||85.06||85.06|0
1649956650000|2022-04-14 17:17:30|85.24|85.11|85.19|85.11|85.24|85.11|85.19|85.06|25
1649956660000|2022-04-14 17:17:40|||||||||6
1649956700000|2022-04-14 17:18:20|85.24||85.24||85.24||85.24||2
1649956710000|2022-04-14 17:18:30|85.19||85.19||85.19||85.19||0
1649956730000|2022-04-14 17:18:50|||||||||2
1649956760000|2022-04-14 17:19:20||85.06||85.06||85.06||85.06|0
1649956770000|2022-04-14 17:19:30|||||||||1
1649956780000|2022-04-14 17:19:40||85.11||85.11||85.11||85.11|0
1649956800000|2022-04-14 17:20:00|85.24||85.19||85.24||85.19||1
1649956810000|2022-04-14 17:20:10|85.24||85.24||85.24||85.24||2
1649956860000|2022-04-14 17:21:00||85.16||85.11||85.16||85.11|0
1649956890000|2022-04-14 17:21:30|85.19||85.24||85.24||85.19||0
1649956950000|2022-04-14 17:22:30|85.29|85.16|85.29|85.16|85.29|85.16|85.29|85.16|19
1649956960000|2022-04-14 17:22:40|85.24||85.24||85.24||85.24||0
1649956980000|2022-04-14 17:23:00|85.29||85.29||85.29||85.29||5
1649957020000|2022-04-14 17:23:40|85.24||85.24||85.24||85.24||0
1649957050000|2022-04-14 17:24:10|85.29||85.29||85.29||85.29||8
1649957070000|2022-04-14 17:24:30|85.24||85.24||85.24||85.24||0
1649957100000|2022-04-14 17:25:00|||||||||1
1649957110000|2022-04-14 17:25:10|85.29||85.29||85.29||85.29||1
1649957210000|2022-04-14 17:26:50|85.34|85.21|85.34|85.21|85.34|85.21|85.34|85.21|0
1649957220000|2022-04-14 17:27:00|85.29||85.29||85.29||85.29||0
1649957270000|2022-04-14 17:27:50|85.34||85.34||85.34||85.34||0
1649957310000|2022-04-14 17:28:30||85.26||85.26||85.26||85.26|0
1649957340000|2022-04-14 17:29:00||85.21||85.21||85.21||85.21|30
1649957350000|2022-04-14 17:29:10|85.29||85.34||85.34||85.29||7
1649957400000|2022-04-14 17:30:00|85.39|85.26|85.39|85.26|85.39|85.26|85.39|85.26|0
1649957410000|2022-04-14 17:30:10|85.34|85.21|85.34|85.21|85.34|85.26|85.34|85.21|2
1649957420000|2022-04-14 17:30:20|85.29||85.34||85.34||85.29||1
1649957430000|2022-04-14 17:30:30||85.26||85.21||85.26||85.21|0
1649957450000|2022-04-14 17:30:50|85.29||85.29||85.29||85.29||0
1649957460000|2022-04-14 17:31:00|85.34|85.26|85.34|85.21|85.34|85.26|85.34|85.21|6
1649957470000|2022-04-14 17:31:10|85.29||85.34||85.34||85.29||1
1649957480000|2022-04-14 17:31:20||85.26||85.26||85.26||85.26|0
1649957500000|2022-04-14 17:31:40||85.21||85.21||85.21||85.21|0
1649957530000|2022-04-14 17:32:10||85.26||85.26||85.26||85.26|0
1649957540000|2022-04-14 17:32:20|85.39||85.39||85.39||85.39||4
1649957550000|2022-04-14 17:32:30|85.34||85.39||85.39||85.34||1
1649957660000|2022-04-14 17:34:20|85.34||85.34||85.34||85.34||0
1649957700000|2022-04-14 17:35:00|85.39||85.39||85.39||85.39||6
1649957720000|2022-04-14 17:35:20|||||||||2
1649957740000|2022-04-14 17:35:40|85.44|85.31|85.44|85.31|85.44|85.31|85.44|85.31|10
1649957800000|2022-04-14 17:36:40|85.39||85.39||85.39||85.39||0
1649957820000|2022-04-14 17:37:00|85.44||85.44||85.44||85.44||2
1649957980000|2022-04-14 17:39:40|85.39||85.39||85.39||85.39||0
1649958000000|2022-04-14 17:40:00|||||||||1
1649958020000|2022-04-14 17:40:20|85.44|85.36|85.44|85.31|85.44|85.36|85.44|85.31|35
1649958050000|2022-04-14 17:40:50||85.36||85.31||85.36||85.31|0
1649958060000|2022-04-14 17:41:00||85.36||85.31||85.36||85.31|0
1649958100000|2022-04-14 17:41:40|85.39||85.39||85.39||85.39||0
1649958120000|2022-04-14 17:42:00|85.44||85.44||85.44||85.44||9
1649958130000|2022-04-14 17:42:10||85.36||85.36||85.36||85.36|0
1649958150000|2022-04-14 17:42:30||85.31||85.36||85.36||85.31|0
1649958180000|2022-04-14 17:43:00|||||||||9
1649958210000|2022-04-14 17:43:30|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|35
1649958220000|2022-04-14 17:43:40|||||||||4
1649958290000|2022-04-14 17:44:50||85.36||85.36||85.36||85.36|3
1649958300000|2022-04-14 17:45:00||85.41||85.41||85.41||85.41|0
1649958350000|2022-04-14 17:45:50||85.36||85.36||85.36||85.36|0
1649958360000|2022-04-14 17:46:00||85.41||85.41||85.41||85.41|0
1649958480000|2022-04-14 17:48:00|85.54||85.54||85.54||85.54||11
1649958500000|2022-04-14 17:48:20|85.49|85.46|85.54|85.46|85.54|85.46|85.49|85.46|2
1649958530000|2022-04-14 17:48:50||85.41||85.41||85.41||85.41|4
1649958550000|2022-04-14 17:49:10|85.49||85.49||85.49||85.49||0
1649958570000|2022-04-14 17:49:30|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|1
1649958580000|2022-04-14 17:49:40||85.41||85.41||85.41||85.41|0
1649958690000|2022-04-14 17:51:30||85.46||85.46||85.46||85.46|0
1649958750000|2022-04-14 17:52:30||85.41||85.41||85.41||85.41|0
1649958780000|2022-04-14 17:53:00|85.49||85.49||85.49||85.49||0
1649958800000|2022-04-14 17:53:20||85.36||85.41||85.41||85.36|0
1649958840000|2022-04-14 17:54:00|85.54||85.54||85.54||85.49||0
1649958860000|2022-04-14 17:54:20|85.49||85.49||85.49||85.49||0
1649958890000|2022-04-14 17:54:50||85.36||85.36||85.36||85.36|0
1649958910000|2022-04-14 17:55:10||85.41||85.41||85.41||85.41|0
1649958920000|2022-04-14 17:55:20||85.36||85.36||85.36||85.36|0
1649958960000|2022-04-14 17:56:00||85.41||85.41||85.41||85.41|0
1649959020000|2022-04-14 17:57:00|85.54||85.54||85.54||85.54||18
1649959030000|2022-04-14 17:57:10|85.49||85.49||85.49||85.49||0
1649959110000|2022-04-14 17:58:30||85.36||85.41||85.41||85.36|0
1649959120000|2022-04-14 17:58:40||85.36||85.41||85.41||85.36|0
1649959220000|2022-04-14 18:00:20|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|4
1649959240000|2022-04-14 18:00:40||85.41||85.41||85.41||85.41|0
1649959260000|2022-04-14 18:01:00|85.49||85.54||85.54||85.49||0
1649959310000|2022-04-14 18:01:50||85.46||85.46||85.46||85.46|0
1649959360000|2022-04-14 18:02:40|85.49|85.41|85.54|85.41|85.54|85.41|85.49|85.41|2
1649959380000|2022-04-14 18:03:00||85.46||85.46||85.46||85.46|0
1649959440000|2022-04-14 18:04:00|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|33
1649959520000|2022-04-14 18:05:20||85.46||85.46||85.46||85.46|15
1649959530000|2022-04-14 18:05:30||85.51||85.51||85.51||85.51|8
1649959570000|2022-04-14 18:06:10||85.46||85.46||85.46||85.46|0
1649959580000|2022-04-14 18:06:20||85.51||85.51||85.51||85.51|0
1649959620000|2022-04-14 18:07:00|85.64||85.59||85.64||85.59||0
1649959660000|2022-04-14 18:07:40||85.46||85.46||85.46||85.46|0
1649959670000|2022-04-14 18:07:50||85.51||85.51||85.51||85.51|0
1649959730000|2022-04-14 18:08:50||85.46||85.46||85.46||85.46|0
1649959760000|2022-04-14 18:09:20||85.51||85.51||85.51||85.51|0
1649959790000|2022-04-14 18:09:50||85.46||85.46||85.46||85.46|0
1649959800000|2022-04-14 18:10:00||85.51||85.46||85.51||85.46|0
1649959820000|2022-04-14 18:10:20||85.51||85.51||85.51||85.51|0
1649959880000|2022-04-14 18:11:20|85.64|85.46|85.59|85.46|85.64|85.46|85.59|85.46|0
1649959890000|2022-04-14 18:11:30||85.51||85.51||85.51||85.51|0
1649959990000|2022-04-14 18:13:10|85.64||85.64||85.64||85.59||0
1649960000000|2022-04-14 18:13:20|85.59||85.59||85.59||85.59||0
1649960010000|2022-04-14 18:13:30||85.46||85.46||85.46||85.46|0
1649960040000|2022-04-14 18:14:00|85.54||85.59||85.59||85.54||0
1649960050000|2022-04-14 18:14:10|85.54||85.54||85.59||85.54||0
1649960090000|2022-04-14 18:14:50|85.59||85.59||85.59||85.59||0
1649960100000|2022-04-14 18:15:00||85.51||85.51||85.51||85.51|0
1649960110000|2022-04-14 18:15:10||85.46||85.46||85.51||85.46|0
1649960130000|2022-04-14 18:15:30||85.51||85.51||85.51||85.51|0
1649960220000|2022-04-14 18:17:00||85.46||85.46||85.46||85.46|0
1649960270000|2022-04-14 18:17:50||85.51||85.46||85.51||85.46|0
1649960290000|2022-04-14 18:18:10|85.54||85.54||85.54||85.54||5
1649960360000|2022-04-14 18:19:20||85.41||85.41||85.41||85.41|0
1649960380000|2022-04-14 18:19:40||85.46||85.46||85.46||85.46|0
1649960390000|2022-04-14 18:19:50||85.41||85.41||85.41||85.41|0
1649960410000|2022-04-14 18:20:10|85.49||85.54||85.54||85.49||0
1649960450000|2022-04-14 18:20:50|85.49||85.54||85.54||85.49||0
1649960460000|2022-04-14 18:21:00|85.49||85.54||85.54||85.49||0
1649960520000|2022-04-14 18:22:00||85.46||85.41||85.46||85.41|0
1649960570000|2022-04-14 18:22:50|85.49||85.54||85.54||85.49||0
1649960630000|2022-04-14 18:23:50|85.49||85.49||85.49||85.49||0
1649960710000|2022-04-14 18:25:10||85.36||85.36||85.36||85.36|0
1649960740000|2022-04-14 18:25:40|85.44||85.49||85.49||85.44||2
1649960760000|2022-04-14 18:26:00||85.41||85.36||85.41||85.36|0
1649960790000|2022-04-14 18:26:30||85.41||85.41||85.41||85.41|0
1649960820000|2022-04-14 18:27:00||85.36||85.41||85.41||85.36|0
1649960840000|2022-04-14 18:27:20|85.54||85.54||85.54||85.54||0
1649960880000|2022-04-14 18:28:00||85.46||85.41||85.46||85.41|0
1649960890000|2022-04-14 18:28:10||85.46||85.46||85.46||85.46|0
1649960920000|2022-04-14 18:28:40|85.59||85.59||85.59||85.59||1
1649961000000|2022-04-14 18:30:00|85.54||85.54||85.54||85.54||0
1649961010000|2022-04-14 18:30:10|85.59|85.51|85.59|85.46|85.59|85.51|85.59|85.46|0
1649961020000|2022-04-14 18:30:20||85.51||85.46||85.51||85.46|0
1649961060000|2022-04-14 18:31:00||85.51||85.46||85.51||85.46|0
1649961190000|2022-04-14 18:33:10|85.54||85.54||85.54||85.54||0
1649961220000|2022-04-14 18:33:40|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|2
1649961280000|2022-04-14 18:34:40|85.54|85.46|85.54|85.41|85.54|85.46|85.54|85.41|1
1649961290000|2022-04-14 18:34:50|85.49||85.49||85.49||85.49||0
1649961380000|2022-04-14 18:36:20|85.54||85.54||85.54||85.54||0
1649961390000|2022-04-14 18:36:30||85.46||85.41||85.46||85.41|0
1649961420000|2022-04-14 18:37:00||85.46||85.41||85.46||85.41|0
1649961460000|2022-04-14 18:37:40||85.46||85.46||85.46||85.46|0
1649961470000|2022-04-14 18:37:50|85.49|85.41|85.54|85.41|85.54|85.41|85.49|85.41|0
1649961530000|2022-04-14 18:38:50|85.49||85.54||85.54||85.49||0
1649961540000|2022-04-14 18:39:00|85.49||85.49||85.49||85.49||0
1649961610000|2022-04-14 18:40:10|85.54||85.54||85.54||85.54||0
1649961630000|2022-04-14 18:40:30|85.49||85.49||85.49||85.49||0
1649961650000|2022-04-14 18:40:50|85.54||85.49||85.54||85.49||0
1649961740000|2022-04-14 18:42:20|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|14
1649961750000|2022-04-14 18:42:30|85.39|85.31|85.44|85.36|85.44|85.36|85.39|85.31|61
1649961760000|2022-04-14 18:42:40|85.39|85.31|85.39|85.31|85.44|85.31|85.39|85.31|100
1649961770000|2022-04-14 18:42:50|85.44||85.39||85.44||85.39||50
1649961780000|2022-04-14 18:43:00|85.44||85.44||85.44||85.44||0
1649961800000|2022-04-14 18:43:20||85.36||85.31||85.36||85.31|0
1649961810000|2022-04-14 18:43:30|85.39|85.36|85.44|85.36|85.44|85.36|85.39|85.36|22
1649961900000|2022-04-14 18:45:00||85.31||85.31||85.31||85.31|10
1649961910000|2022-04-14 18:45:10||85.36||85.31||85.36||85.31|0
1649961920000|2022-04-14 18:45:20||85.36||85.36||85.36||85.31|10
1649961960000|2022-04-14 18:46:00|85.39|85.31|85.39|85.26|85.39|85.31|85.39|85.26|2
1649961970000|2022-04-14 18:46:10||85.31||85.31||85.31||85.31|0
1649962020000|2022-04-14 18:47:00|85.44||85.44||85.44||85.44||21
1649962040000|2022-04-14 18:47:20||85.36||85.36||85.36||85.31|0
1649962060000|2022-04-14 18:47:40||85.31||85.31||85.31||85.31|0
1649962080000|2022-04-14 18:48:00||85.36||85.31||85.36||85.31|0
1649962090000|2022-04-14 18:48:10||85.36||85.31||85.36||85.31|0
1649962100000|2022-04-14 18:48:20||85.36||85.31||85.36||85.31|0
1649962160000|2022-04-14 18:49:20||85.36||85.31||85.36||85.31|0
1649962170000|2022-04-14 18:49:30||85.36||85.36||85.36||85.36|0
1649962180000|2022-04-14 18:49:40||85.31||85.31||85.31||85.31|0
1649962200000|2022-04-14 18:50:00||85.36||85.31||85.36||85.31|0
1649962250000|2022-04-14 18:50:50||85.36||85.31||85.36||85.31|0
1649962260000|2022-04-14 18:51:00||85.36||85.31||85.36||85.31|0
1649962310000|2022-04-14 18:51:50|85.39||85.44||85.44||85.39||0
1649962320000|2022-04-14 18:52:00|85.39||85.44||85.44||85.39||0
1649962330000|2022-04-14 18:52:10|85.39||85.39||85.39||85.39||0
1649962340000|2022-04-14 18:52:20|85.44||85.44||85.44||85.39||0
1649962350000|2022-04-14 18:52:30|85.39||85.39||85.39||85.39||0
1649962360000|2022-04-14 18:52:40|85.44||85.44||85.44||85.44||0
1649962380000|2022-04-14 18:53:00|85.39|85.26|85.34|85.26|85.39|85.26|85.34|85.26|44
1649962400000|2022-04-14 18:53:20|85.29|85.21|85.34|85.26|85.39|85.26|85.29|85.21|11
1649962420000|2022-04-14 18:53:40|85.39||85.39||85.39||85.39||0
1649962430000|2022-04-14 18:53:50|85.34||85.34||85.34||85.34||0
1649962440000|2022-04-14 18:54:00|85.39||85.34||85.39||85.34||0
1649962490000|2022-04-14 18:54:50|85.29|85.21|85.34|85.21|85.34|85.21|85.29|85.21|0
1649962500000|2022-04-14 18:55:00|85.29||85.34||85.34||85.29||0
1649962510000|2022-04-14 18:55:10|85.29||85.29||85.29||85.29||0
1649962520000|2022-04-14 18:55:20|85.34||85.29||85.34||85.29||1
1649962570000|2022-04-14 18:56:10||85.16||85.16||85.21||85.16|2
1649962580000|2022-04-14 18:56:20||85.21||85.16||85.21||85.16|4
1649962590000|2022-04-14 18:56:30||85.21||85.21||85.21||85.21|0
1649962690000|2022-04-14 18:58:10||85.16||85.21||85.21||85.16|5
1649962740000|2022-04-14 18:59:00|85.34||85.34||85.34||85.34||3
1649962750000|2022-04-14 18:59:10|85.29|85.26|85.29|85.21|85.29|85.26|85.29|85.21|0
1649962800000|2022-04-14 19:00:00||85.16||85.16||85.16||85.16|27
1649962810000|2022-04-14 19:00:10|85.24|85.11|85.24|85.16|85.29|85.16|85.24|85.11|7
1649962820000|2022-04-14 19:00:20|85.29||85.29||85.29||85.29||2
1649962850000|2022-04-14 19:00:50||85.21||85.16||85.21||85.16|0
1649962860000|2022-04-14 19:01:00|85.24||85.29||85.29||85.24||0
1649962870000|2022-04-14 19:01:10|85.24||85.24||85.24||85.24||0
1649962900000|2022-04-14 19:01:40|85.29||85.29||85.29||85.29||0
1649962930000|2022-04-14 19:02:10||85.21||85.21||85.21||85.21|0
1649962940000|2022-04-14 19:02:20|85.34||85.34||85.34||85.34||0
1649962970000|2022-04-14 19:02:50||85.26||85.21||85.26||85.21|0
1649963000000|2022-04-14 19:03:20||85.26||85.21||85.26||85.21|0
1649963030000|2022-04-14 19:03:50|85.29||85.29||85.29||85.29||0
1649963040000|2022-04-14 19:04:00|85.34||85.34||85.34||85.34||0
1649963190000|2022-04-14 19:06:30||85.26||85.21||85.26||85.21|0
1649963240000|2022-04-14 19:07:20|85.29||85.34||85.34||85.29||0
1649963260000|2022-04-14 19:07:40||85.26||85.26||85.26||85.26|0
1649963290000|2022-04-14 19:08:10|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|50
1649963300000|2022-04-14 19:08:20|85.24|85.16|85.29|85.16|85.29|85.16|85.24|85.16|2
1649963310000|2022-04-14 19:08:30||85.21||85.21||85.21||85.21|0
1649963380000|2022-04-14 19:09:40||85.16||85.16||85.16||85.16|37
1649963390000|2022-04-14 19:09:50|85.24||85.24||85.24||85.24||0
1649963410000|2022-04-14 19:10:10||85.11||85.11||85.11||85.11|28
1649963460000|2022-04-14 19:11:00||85.16||85.16||85.16||85.16|0
1649963470000|2022-04-14 19:11:10|||||||||4
1649963500000|2022-04-14 19:11:40|85.29||85.29||85.29||85.29||13
1649963530000|2022-04-14 19:12:10|85.24|85.21|85.29|85.21|85.29|85.21|85.24|85.21|5
1649963570000|2022-04-14 19:12:50|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|43
1649963590000|2022-04-14 19:13:10|||||||||11
1649963650000|2022-04-14 19:14:10|85.29||85.29||85.29||85.29||1
1649963700000|2022-04-14 19:15:00||85.21||85.21||85.21||85.21|0
1649963730000|2022-04-14 19:15:30|85.34||85.34||85.34||85.34||9
1649963740000|2022-04-14 19:15:40|85.29||85.29||85.29||85.29||0
1649963770000|2022-04-14 19:16:10|85.34||85.34||85.34||85.34||2
1649963790000|2022-04-14 19:16:30||85.26||85.26||85.26||85.26|0
1649963820000|2022-04-14 19:17:00|85.39||85.34||85.39||85.34||8
1649963860000|2022-04-14 19:17:40||85.21||85.21||85.21||85.21|1
1649963950000|2022-04-14 19:19:10||85.26||85.26||85.26||85.26|0
1649963960000|2022-04-14 19:19:20|85.39||85.39||85.39||85.39||6
1649964000000|2022-04-14 19:20:00||85.31||85.31||85.31||85.21|104
1649964010000|2022-04-14 19:20:10|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|0
1649964030000|2022-04-14 19:20:30|85.39||85.39||85.39||85.39||13
1649964040000|2022-04-14 19:20:40||85.31||85.26||85.31||85.26|0
1649964060000|2022-04-14 19:21:00|85.34||85.34||85.34||85.34||0
1649964070000|2022-04-14 19:21:10|||||||||11
1649964080000|2022-04-14 19:21:20|85.39||85.39||85.39||85.39||1
1649964100000|2022-04-14 19:21:40|85.34||85.34||85.34||85.34||0
1649964140000|2022-04-14 19:22:20|||||||||3
1649964160000|2022-04-14 19:22:40|85.39||85.39||85.39||85.39||12
1649964190000|2022-04-14 19:23:10|85.34||85.34||85.34||85.34||0
1649964290000|2022-04-14 19:24:50|85.39||85.39||85.39||85.39||1
1649964300000|2022-04-14 19:25:00|85.34||85.39||85.39||85.34||2
1649964330000|2022-04-14 19:25:30|85.34||85.34||85.34||85.34||12
1649964350000|2022-04-14 19:25:50|||||||||3
1649964400000|2022-04-14 19:26:40||85.21||85.21||85.21||85.21|79
1649964410000|2022-04-14 19:26:50|85.29||85.34||85.34||85.29||1
1649964420000|2022-04-14 19:27:00|85.29||85.34||85.34||85.29||21
1649964460000|2022-04-14 19:27:40||85.26||85.26||85.26||85.26|0
1649964500000|2022-04-14 19:28:20|85.39||85.39||85.39||85.39||6
1649964510000|2022-04-14 19:28:30||85.31||85.26||85.31||85.26|0
1649964520000|2022-04-14 19:28:40|85.34||85.39||85.39||85.34||2
1649964550000|2022-04-14 19:29:10|85.34||85.39||85.39||85.34||1
1649964590000|2022-04-14 19:29:50|85.34||85.34||85.34||85.34||0
1649964600000|2022-04-14 19:30:00|85.39||85.34||85.39||85.34||1
1649964610000|2022-04-14 19:30:10|85.39||85.39||85.39||85.39||4
1649964620000|2022-04-14 19:30:20|85.34||85.34||85.34||85.34||0
1649964680000|2022-04-14 19:31:20||85.21||85.21||85.21||85.21|30
1649964690000|2022-04-14 19:31:30|85.39|85.26|85.39|85.26|85.39|85.26|85.39|85.26|15
1649964700000|2022-04-14 19:31:40|85.34||85.34||85.34||85.34||0
1649964720000|2022-04-14 19:32:00|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|2
1649964740000|2022-04-14 19:32:20|85.34||85.34||85.34||85.34||4
1649964780000|2022-04-14 19:33:00|85.29||85.29||85.29||85.29||0
1649964860000|2022-04-14 19:34:20|85.34||85.34||85.34||85.34||5
1649964870000|2022-04-14 19:34:30|85.29||85.29||85.29||85.29||0
1649964900000|2022-04-14 19:35:00||85.16||85.16||85.16||85.16|4
1649964940000|2022-04-14 19:35:40||85.21||85.21||85.21||85.21|0
1649964950000|2022-04-14 19:35:50|85.34||85.34||85.34||85.34||4
1649964960000|2022-04-14 19:36:00|85.29||85.29||85.29||85.29||0
1649964970000|2022-04-14 19:36:10|85.34||85.34||85.34||85.34||2
1649964980000|2022-04-14 19:36:20||85.26||85.21||85.26||85.21|0
1649964990000|2022-04-14 19:36:30|85.29||85.34||85.34||85.29||1
1649965010000|2022-04-14 19:36:50|85.29|85.26|85.29|85.21|85.29|85.26|85.29|85.21|70
1649965020000|2022-04-14 19:37:00|||||||||6
1649965060000|2022-04-14 19:37:40|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|100
1649965080000|2022-04-14 19:38:00|85.29|85.21|85.29|85.21|85.34|85.21|85.29|85.21|1
1649965090000|2022-04-14 19:38:10||85.16||85.16||85.16||85.16|1
1649965150000|2022-04-14 19:39:10||85.21||85.21||85.21||85.16|81
1649965190000|2022-04-14 19:39:50||85.16||85.16||85.16||85.16|4
1649965230000|2022-04-14 19:40:30||85.21||85.21||85.21||85.21|7
1649965270000|2022-04-14 19:41:10|85.34||85.34||85.34||85.34||10
1649965280000|2022-04-14 19:41:20|85.29||85.29||85.29||85.29||0
1649965310000|2022-04-14 19:41:50|85.34||85.34||85.34||85.34||6
1649965320000|2022-04-14 19:42:00||85.26||85.21||85.26||85.21|0
1649965340000|2022-04-14 19:42:20|85.39|85.26|85.39|85.26|85.39|85.26|85.39|85.21|3
1649965350000|2022-04-14 19:42:30||85.31||85.26||85.31||85.26|6
1649965360000|2022-04-14 19:42:40|85.34||85.34||85.34||85.34||0
1649965370000|2022-04-14 19:42:50|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|0
1649965400000|2022-04-14 19:43:20|85.44||85.39||85.44||85.39||0
1649965440000|2022-04-14 19:44:00||85.26||85.26||85.31||85.26|17
1649965450000|2022-04-14 19:44:10||85.31||85.26||85.31||85.26|1
1649965480000|2022-04-14 19:44:40||85.31||85.31||85.31||85.31|0
1649965510000|2022-04-14 19:45:10|85.34|85.26|85.39|85.26|85.39|85.26|85.34|85.26|0
1649965520000|2022-04-14 19:45:20|85.34||85.39||85.39||85.34||0
1649965530000|2022-04-14 19:45:30||85.31||85.26||85.31||85.26|0
1649965540000|2022-04-14 19:45:40|85.34||85.34||85.34||85.34||0
1649965550000|2022-04-14 19:45:50|85.39||85.39||85.39||85.39||0
1649965560000|2022-04-14 19:46:00|85.34||85.34||85.39||85.34||0
1649965570000|2022-04-14 19:46:10||85.21||85.21||85.21||85.21|12
1649965590000|2022-04-14 19:46:30||85.26||85.26||85.26||85.26|0
1649965610000|2022-04-14 19:46:50||85.21||85.21||85.21||85.21|68
1649965620000|2022-04-14 19:47:00|85.29||85.29||85.29||85.29||0
1649965640000|2022-04-14 19:47:20|85.34||85.34||85.34||85.34||0
1649965650000|2022-04-14 19:47:30|85.29||85.29||85.29||85.29||0
1649965670000|2022-04-14 19:47:50|85.34||85.34||85.34||85.34||0
1649965710000|2022-04-14 19:48:30||85.26||85.26||85.26||85.26|0
1649965720000|2022-04-14 19:48:40||85.21||85.21||85.21||85.21|0
1649965730000|2022-04-14 19:48:50|85.29||85.34||85.34||85.29||0
1649965740000|2022-04-14 19:49:00|85.29||85.29||85.29||85.29||0
1649965800000|2022-04-14 19:50:00||85.16||85.16||85.16||85.16|0
1649965810000|2022-04-14 19:50:10|85.24||85.29||85.29||85.24||0
1649965820000|2022-04-14 19:50:20|85.24||85.29||85.29||85.24||0
1649965830000|2022-04-14 19:50:30|85.24||85.24||85.24||85.24||0
1649965850000|2022-04-14 19:50:50|85.29||85.29||85.29||85.29||1
1649965860000|2022-04-14 19:51:00|85.24||85.24||85.24||85.24||0
1649965910000|2022-04-14 19:51:50|85.29|85.21|85.29|85.16|85.29|85.21|85.29|85.16|0
1649965920000|2022-04-14 19:52:00||85.21||85.21||85.21||85.16|0
1649965930000|2022-04-14 19:52:10|85.34||85.34||85.34||85.34||4
1649965940000|2022-04-14 19:52:20|85.29||85.29||85.29||85.29||0
1649965960000|2022-04-14 19:52:40|85.34||85.29||85.34||85.29||50
1649965980000|2022-04-14 19:53:00||85.16||85.16||85.16||85.16|0
1649965990000|2022-04-14 19:53:10|85.24||85.24||85.24||85.24||50
1649966000000|2022-04-14 19:53:20||85.11||85.11||85.11||85.11|51
1649966010000|2022-04-14 19:53:30|85.29|85.16|85.29|85.16|85.29|85.16|85.29|85.16|1
1649966020000|2022-04-14 19:53:40|||||||||122
1649966030000|2022-04-14 19:53:50|||||||||69
1649966040000|2022-04-14 19:54:00|85.24||85.24||85.24||85.24||50
1649966060000|2022-04-14 19:54:20|||||||||1
1649966070000|2022-04-14 19:54:30|85.34|85.21|85.34|85.16|85.34|85.21|85.29|85.16|91
1649966080000|2022-04-14 19:54:40|85.29||85.29||85.29||85.29||19
1649966090000|2022-04-14 19:54:50|85.34|85.21|85.34|85.21|85.34|85.21|85.34|85.21|0
1649966120000|2022-04-14 19:55:20|85.29|85.16|85.29|85.16|85.29|85.16|85.29|85.16|0
1649966160000|2022-04-14 19:56:00||85.21||85.16||85.21||85.16|21
1649966180000|2022-04-14 19:56:20||85.21||85.16||85.21||85.16|5
1649966190000|2022-04-14 19:56:30||85.21||85.21||85.21||85.16|10
1649966230000|2022-04-14 19:57:10|||||||||1
1649966250000|2022-04-14 19:57:30|||||||||3
1649966260000|2022-04-14 19:57:40|85.24|85.16|85.24|85.11|85.24|85.16|85.19|85.11|13
1649966270000|2022-04-14 19:57:50|85.19|85.06|85.19|85.06|85.19|85.06|85.19|85.06|0
1649966280000|2022-04-14 19:58:00|||||||||12
1649966290000|2022-04-14 19:58:10||85.11||85.11||85.11||85.11|0
1649966300000|2022-04-14 19:58:20|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|14
1649966330000|2022-04-14 19:58:50||85.11||85.11||85.11||85.11|8
1649966340000|2022-04-14 19:59:00|||||||||6
1649966350000|2022-04-14 19:59:10|85.19|85.06|85.19|85.06|85.19|85.11|85.19|85.06|16
1649966370000|2022-04-14 19:59:30||85.11||85.11||85.11||85.11|0
1649966390000|2022-04-14 19:59:50|85.24||85.44||85.44||85.24||0
1650348000000|2022-04-19 06:00:00|85.59|85.46|85.54|85.46|85.74|85.61|85.54|85.46|204
1650348010000|2022-04-19 06:00:10|85.49|85.41|85.59|85.46|85.59|85.46|85.49|85.41|31
1650348020000|2022-04-19 06:00:20|85.54|85.51|85.59|85.51|85.59|85.51|85.54|85.51|12
1650348040000|2022-04-19 06:00:40|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|16
1650348060000|2022-04-19 06:01:00|85.59||85.59||85.59||85.59||19
1650348070000|2022-04-19 06:01:10||85.51||85.51||85.51||85.51|0
1650348090000|2022-04-19 06:01:30|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|10
1650348120000|2022-04-19 06:02:00|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|14
1650348130000|2022-04-19 06:02:10|85.59|85.46|85.64|85.51|85.64|85.51|85.59|85.46|126
1650348140000|2022-04-19 06:02:20|85.59||85.64||85.64||85.59||0
1650348150000|2022-04-19 06:02:30|85.59||85.59||85.59||85.59||0
1650348160000|2022-04-19 06:02:40||85.46||85.51||85.51||85.46|0
1650348230000|2022-04-19 06:03:50||85.46||85.46||85.51||85.46|20
1650348250000|2022-04-19 06:04:10|85.54|85.51|85.59|85.51|85.59|85.51|85.54|85.51|13
1650348260000|2022-04-19 06:04:20|85.64|85.46|85.64|85.56|85.64|85.56|85.64|85.46|45
1650348270000|2022-04-19 06:04:30||85.51||85.51||85.51||85.51|0
1650348280000|2022-04-19 06:04:40|85.59||85.59||85.59||85.59||1
1650348300000|2022-04-19 06:05:00|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|12
1650348310000|2022-04-19 06:05:10|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|12
1650348320000|2022-04-19 06:05:20|||||||||30
1650348330000|2022-04-19 06:05:30|85.49|85.41|85.49|85.36|85.49|85.41|85.49|85.36|79
1650348340000|2022-04-19 06:05:40|85.44|85.41|85.44|85.31|85.44|85.41|85.44|85.31|1
1650348360000|2022-04-19 06:06:00|85.39||85.39||85.39||85.39||0
1650348370000|2022-04-19 06:06:10|85.44||85.44||85.44||85.44||0
1650348390000|2022-04-19 06:06:30|85.49|85.36|85.49|85.36|85.49|85.36|85.49|85.36|0
1650348410000|2022-04-19 06:06:50|85.44||85.49||85.49||85.44||0
1650348420000|2022-04-19 06:07:00|85.54|85.41|85.54|85.41|85.54|85.46|85.54|85.41|3
1650348430000|2022-04-19 06:07:10|85.59|85.46|85.59|85.46|85.59|85.46|85.59|85.46|0
1650348490000|2022-04-19 06:08:10|85.64|85.51|85.64|85.51|85.64|85.51|85.64|85.51|0
1650348510000|2022-04-19 06:08:30|85.69|85.56|85.69|85.56|85.69|85.56|85.69|85.56|0
1650348520000|2022-04-19 06:08:40|85.74|85.61|85.74|85.61|85.74|85.61|85.74|85.61|0
1650348530000|2022-04-19 06:08:50||85.66||85.61||85.66||85.61|1
1650348540000|2022-04-19 06:09:00|85.69|85.56|85.69|85.56|85.69|85.56|85.69|85.56|0
1650348550000|2022-04-19 06:09:10||85.61||85.61||85.61||85.61|0
1650348560000|2022-04-19 06:09:20|85.74||85.74||85.74||85.74||0
1650348580000|2022-04-19 06:09:40|85.69|85.56|85.69|85.56|85.69|85.56|85.69|85.56|0
1650348600000|2022-04-19 06:10:00|85.64||85.64||85.64||85.64||20
1650348610000|2022-04-19 06:10:10|85.69|85.51|85.64|85.51|85.69|85.51|85.64|85.51|0
1650348620000|2022-04-19 06:10:20|85.69|85.56|85.64|85.56|85.69|85.56|85.64|85.56|0
1650348640000|2022-04-19 06:10:40|85.69||85.69||85.69||85.69||0
1650348660000|2022-04-19 06:11:00|85.64||85.69||85.69||85.64||0
1650348680000|2022-04-19 06:11:20|85.64||85.69||85.69||85.64||0
1650348710000|2022-04-19 06:11:50|85.74|85.61|85.74|85.61|85.74|85.61|85.74|85.61|0
1650348720000|2022-04-19 06:12:00||85.66||85.66||85.66||85.61|0
1650348730000|2022-04-19 06:12:10|85.84|85.71|85.84|85.71|85.84|85.71|85.84|85.71|82
1650348750000|2022-04-19 06:12:30|85.79|85.66|85.79|85.71|85.79|85.71|85.79|85.66|4
1650348760000|2022-04-19 06:12:40||85.66||85.66||85.66||85.66|3
1650348770000|2022-04-19 06:12:50|85.84|85.71|85.84|85.71|85.84|85.71|85.84|85.71|0
1650348780000|2022-04-19 06:13:00|85.89|85.76|85.89|85.76|85.89|85.76|85.89|85.76|0
1650348800000|2022-04-19 06:13:20|85.94|85.81|85.94|85.81|85.94|85.81|85.94|85.81|0
1650348830000|2022-04-19 06:13:50|85.89|85.76|85.89|85.76|85.89|85.76|85.89|85.76|0
1650348870000|2022-04-19 06:14:30|85.94|85.81|85.94|85.81|85.94|85.81|85.94|85.81|0
1650348910000|2022-04-19 06:15:10|85.89|85.76|85.89|85.76|85.89|85.76|85.89|85.76|0
1650348920000|2022-04-19 06:15:20|85.84|85.71|85.84|85.71|85.84|85.71|85.84|85.71|0
1650348980000|2022-04-19 06:16:20||85.76||85.76||85.76||85.76|0
1650348990000|2022-04-19 06:16:30|85.89||85.89||85.89||85.89||0
1650349010000|2022-04-19 06:16:50|85.84|85.71|85.84|85.76|85.84|85.76|85.84|85.71|20
1650349020000|2022-04-19 06:17:00|85.89||85.89||85.89||85.89||0
1650349040000|2022-04-19 06:17:20||85.81||85.81||85.81||85.81|0
1650349050000|2022-04-19 06:17:30|85.94||85.94||85.94||85.94||0
1650349060000|2022-04-19 06:17:40|85.99|85.86|85.94|85.86|85.99|85.86|85.94|85.86|0
1650349070000|2022-04-19 06:17:50|85.99||85.99||85.99||85.99||0
1650349080000|2022-04-19 06:18:00||85.91||85.91||85.91||85.91|20
1650349090000|2022-04-19 06:18:10||85.86||85.86||85.86||85.86|30
1650349110000|2022-04-19 06:18:30|85.94||85.94||85.94||85.94||0
1650349120000|2022-04-19 06:18:40|||||||||3
1650349130000|2022-04-19 06:18:50|85.89|85.76|85.89|85.76|85.89|85.76|85.89|85.76|3
1650349150000|2022-04-19 06:19:10||85.81||85.76||85.81||85.76|0
1650349180000|2022-04-19 06:19:40|85.84|85.71|85.84|85.71|85.84|85.71|85.84|85.71|0
1650349200000|2022-04-19 06:20:00|85.89|85.76|85.89|85.76|85.89|85.76|85.89|85.76|0
1650349240000|2022-04-19 06:20:40|85.84|85.71|85.84|85.71|85.84|85.71|85.84|85.71|0
1650349250000|2022-04-19 06:20:50||85.76||85.71||85.76||85.71|0
1650349260000|2022-04-19 06:21:00|85.89|85.76|85.89|85.76|85.89|85.76|85.89|85.76|0
1650349290000|2022-04-19 06:21:30||85.81||85.76||85.81||85.76|0
1650349300000|2022-04-19 06:21:40|85.94|85.81|85.94|85.81|85.94|85.81|85.94|85.81|0
1650349360000|2022-04-19 06:22:40|85.99|85.86|85.99|85.86|85.99|85.86|85.99|85.86|0
1650349390000|2022-04-19 06:23:10|||||||||20
1650349430000|2022-04-19 06:23:50|86.04|85.91|86.04|85.91|86.04|85.91|86.04|85.91|1
1650349440000|2022-04-19 06:24:00|86.09|85.96|86.09|85.96|86.09|85.96|86.09|85.96|0
1650349470000|2022-04-19 06:24:30|86.04||86.04||86.04||86.04||50
1650349490000|2022-04-19 06:24:50|85.99|85.91|86.09|85.96|86.09|85.96|85.99|85.86|55
1650349500000|2022-04-19 06:25:00|86.04|85.91|86.04|85.91|86.04|85.91|86.04|85.91|21
1650349530000|2022-04-19 06:25:30|85.99|85.86|85.99|85.86|85.99|85.86|85.99|85.86|0
1650349550000|2022-04-19 06:25:50||85.91||85.86||85.91||85.86|0
1650349560000|2022-04-19 06:26:00|86.04|85.91|86.04|85.96|86.04|85.96|86.04|85.91|0
1650349570000|2022-04-19 06:26:10||85.91||85.91||85.96||85.91|0
1650349630000|2022-04-19 06:27:10|85.99||86.04||86.04||85.99||0
1650349650000|2022-04-19 06:27:30||85.96||85.96||85.96||85.96|0
1650349660000|2022-04-19 06:27:40||85.91||85.91||85.91||85.91|0
1650349700000|2022-04-19 06:28:20|85.99|85.86|85.99|85.86|85.99|85.86|85.99|85.86|0
1650349710000|2022-04-19 06:28:30|85.94||85.99||85.99||85.94||0
1650349720000|2022-04-19 06:28:40|86.04|85.91|86.04|85.91|86.04|85.91|86.04|85.91|0
1650349730000|2022-04-19 06:28:50|85.99|85.86|85.99|85.86|85.99|85.86|85.99|85.86|0
1650349750000|2022-04-19 06:29:10|86.04|85.91|86.04|85.91|86.04|85.91|86.04|85.91|0
1650349770000|2022-04-19 06:29:30|85.99|85.86|85.99|85.86|85.99|85.86|85.99|85.86|0
1650349800000|2022-04-19 06:30:00|85.94||85.94||85.94||85.94||0
1650349810000|2022-04-19 06:30:10|85.89|85.76|85.89|85.76|85.89|85.76|85.89|85.76|1
1650349850000|2022-04-19 06:30:50|85.84|85.71|85.84|85.71|85.84|85.71|85.84|85.71|19
1650349860000|2022-04-19 06:31:00|85.89|85.76|85.89|85.76|85.89|85.76|85.84|85.76|13
1650349880000|2022-04-19 06:31:20||85.81||85.81||85.81||85.81|0
1650349890000|2022-04-19 06:31:30||85.76||85.76||85.76||85.76|0
1650349920000|2022-04-19 06:32:00||85.81||85.81||85.81||85.81|0
1650349930000|2022-04-19 06:32:10||85.76||85.76||85.76||85.76|0
1650349940000|2022-04-19 06:32:20|85.84|85.71|85.84|85.71|85.84|85.71|85.84|85.71|0
1650349960000|2022-04-19 06:32:40||85.76||85.76||85.76||85.76|0
1650349970000|2022-04-19 06:32:50||85.71||85.71||85.71||85.71|0
1650350000000|2022-04-19 06:33:20||85.76||85.76||85.76||85.76|0
1650350010000|2022-04-19 06:33:30|85.94|85.81|85.94|85.81|85.94|85.81|85.94|85.81|7
1650350050000|2022-04-19 06:34:10|85.89||85.89||85.89||85.89||0
1650350070000|2022-04-19 06:34:30||85.76||85.76||85.81||85.76|0
1650350090000|2022-04-19 06:34:50||85.81||85.81||85.81||85.81|0
1650350100000|2022-04-19 06:35:00||85.76||85.76||85.76||85.76|0
1650350120000|2022-04-19 06:35:20||85.81||85.76||85.81||85.76|10
1650350140000|2022-04-19 06:35:40|85.84||85.84||85.84||85.84||0
1650350150000|2022-04-19 06:35:50|85.89|85.81|85.89|85.76|85.89|85.81|85.89|85.76|10
1650350170000|2022-04-19 06:36:10||85.81||85.76||85.81||85.76|0
1650350180000|2022-04-19 06:36:20||85.81||85.81||85.81||85.81|0
1650350190000|2022-04-19 06:36:30||85.76||85.76||85.76||85.76|0
1650350210000|2022-04-19 06:36:50|85.84|85.71|85.84|85.71|85.84|85.71|85.84|85.71|0
1650350220000|2022-04-19 06:37:00|85.79||85.79||85.79||85.79||0
1650350230000|2022-04-19 06:37:10|85.84||85.84||85.84||85.84||0
1650350260000|2022-04-19 06:37:40|85.79|85.66|85.84|85.71|85.84|85.71|85.79|85.66|5
1650350310000|2022-04-19 06:38:30|85.79|85.66|85.79|85.66|85.79|85.66|85.79|85.66|0
1650350350000|2022-04-19 06:39:10||85.71||85.66||85.71||85.66|0
1650350370000|2022-04-19 06:39:30|85.84|85.71|85.84|85.71|85.84|85.71|85.84|85.71|7
1650350380000|2022-04-19 06:39:40||85.76||85.76||85.76||85.71|0
1650350390000|2022-04-19 06:39:50||85.71||85.71||85.71||85.71|0
1650350400000|2022-04-19 06:40:00|85.89|85.76|85.89|85.76|85.89|85.76|85.89|85.76|1
1650350420000|2022-04-19 06:40:20|85.94|85.81|85.89|85.76|85.94|85.81|85.89|85.76|0
1650350440000|2022-04-19 06:40:40|85.94|85.81|85.94|85.81|85.94|85.81|85.94|85.81|0
1650350450000|2022-04-19 06:40:50|85.89|85.76|85.89|85.76|85.89|85.76|85.89|85.76|0
1650350490000|2022-04-19 06:41:30||85.81||85.81||85.81||85.81|0
1650350510000|2022-04-19 06:41:50||85.76||85.76||85.76||85.76|0
1650350530000|2022-04-19 06:42:10||85.81||85.81||85.81||85.81|0
1650350550000|2022-04-19 06:42:30||85.76||85.76||85.76||85.76|0
1650350560000|2022-04-19 06:42:40|85.84||85.89||85.89||85.84||0
1650350570000|2022-04-19 06:42:50||85.81||85.81||85.81||85.81|0
1650350580000|2022-04-19 06:43:00||85.76||85.76||85.76||85.76|0
1650350610000|2022-04-19 06:43:30||85.81||85.81||85.81||85.81|1
1650350620000|2022-04-19 06:43:40|85.94||85.94||85.94||85.94||0
1650350650000|2022-04-19 06:44:10|86.04|85.91|86.04|85.96|86.04|85.96|86.04|85.91|67
1650350660000|2022-04-19 06:44:20|86.09||86.09||86.09||86.09||0
1650350670000|2022-04-19 06:44:30|86.04||86.04||86.04||86.04||0
1650350680000|2022-04-19 06:44:40|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|9
1650350710000|2022-04-19 06:45:10|85.94|85.81|85.94|85.81|85.94|85.81|85.94|85.81|185
1650350720000|2022-04-19 06:45:20|85.89|85.76|85.89|85.76|85.89|85.76|85.89|85.76|0
1650350730000|2022-04-19 06:45:30|85.94|85.81|85.89|85.76|85.94|85.81|85.89|85.76|14
1650350770000|2022-04-19 06:46:10||85.81||85.81||85.81||85.81|0
1650350780000|2022-04-19 06:46:20||85.76||85.76||85.76||85.76|0
1650350820000|2022-04-19 06:47:00|85.84||85.84||85.84||85.84||0
1650350830000|2022-04-19 06:47:10||85.71||85.71||85.71||85.71|0
1650350850000|2022-04-19 06:47:30|85.89|85.76|85.89|85.76|85.89|85.76|85.89|85.76|1
1650350860000|2022-04-19 06:47:40|85.94|85.81|85.94|85.81|85.94|85.81|85.94|85.81|0
1650350870000|2022-04-19 06:47:50|85.89||85.94||85.94||85.89||0
1650350890000|2022-04-19 06:48:10|85.89|85.76|85.89|85.76|85.94|85.81|85.89|85.76|20
1650350900000|2022-04-19 06:48:20|85.94|85.81|85.94|85.81|85.94|85.81|85.94|85.81|0
1650350920000|2022-04-19 06:48:40|85.89|85.76|85.89|85.76|85.89|85.76|85.89|85.76|0
1650350940000|2022-04-19 06:49:00||85.81||85.81||85.81||85.81|0
1650350950000|2022-04-19 06:49:10|85.94|85.76|85.89|85.76|85.94|85.76|85.89|85.76|0
1650350970000|2022-04-19 06:49:30|85.94|85.81|85.94|85.81|85.94|85.81|85.94|85.81|0
1650350990000|2022-04-19 06:49:50|85.89||85.89||85.89||85.89||0
1650351000000|2022-04-19 06:50:00||85.76||85.76||85.76||85.76|0
1650351030000|2022-04-19 06:50:30|85.84|85.81|85.89|85.81|85.94|85.81|85.84|85.81|1
1650351040000|2022-04-19 06:50:40|85.94||85.94||85.94||85.94||0
1650351090000|2022-04-19 06:51:30|85.89||85.94||85.94||85.89||0
1650351160000|2022-04-19 06:52:40|85.89|85.76|85.89|85.76|85.89|85.76|85.89|85.76|0
1650351170000|2022-04-19 06:52:50||85.81||85.76||85.81||85.76|0
1650351190000|2022-04-19 06:53:10|85.84||85.89||85.89||85.84||0
1650351210000|2022-04-19 06:53:30|85.84||85.84||85.84||85.84||0
1650351220000|2022-04-19 06:53:40|85.89||85.89||85.89||85.89||0
1650351230000|2022-04-19 06:53:50|85.94|85.81|85.94|85.81|85.94|85.81|85.94|85.81|0
1650351250000|2022-04-19 06:54:10|85.89|85.76|85.89|85.76|85.89|85.76|85.89|85.76|0
1650351260000|2022-04-19 06:54:20||85.81||85.76||85.81||85.76|0
1650351270000|2022-04-19 06:54:30||85.81||85.76||85.81||85.76|0
1650351290000|2022-04-19 06:54:50||85.81||85.76||85.81||85.76|0
1650351320000|2022-04-19 06:55:20||85.81||85.81||85.81||85.81|0
1650351330000|2022-04-19 06:55:30||85.76||85.76||85.76||85.76|0
1650351350000|2022-04-19 06:55:50|85.84||85.89||85.89||85.84||0
1650351370000|2022-04-19 06:56:10|85.84|85.71|85.84|85.71|85.84|85.71|85.84|85.71|0
1650351380000|2022-04-19 06:56:20|85.79|85.66|85.79|85.66|85.79|85.66|85.79|85.66|0
1650351400000|2022-04-19 06:56:40|85.84|85.71|85.84|85.71|85.84|85.71|85.84|85.71|0
1650351410000|2022-04-19 06:56:50|85.79||85.84||85.84||85.79||0
1650351420000|2022-04-19 06:57:00|85.79||85.79||85.84||85.79||0
1650351430000|2022-04-19 06:57:10||85.66||85.66||85.66||85.66|0
1650351440000|2022-04-19 06:57:20||85.71||85.71||85.71||85.71|0
1650351460000|2022-04-19 06:57:40|85.84||85.84||85.84||85.84||3
1650351480000|2022-04-19 06:58:00||85.76||85.71||85.76||85.71|0
1650351490000|2022-04-19 06:58:10||85.76||85.71||85.76||85.71|0
1650351500000|2022-04-19 06:58:20||85.76||85.71||85.76||85.71|0
1650351510000|2022-04-19 06:58:30|85.89|85.76|85.89|85.76|85.89|85.76|85.89|85.76|0
1650351540000|2022-04-19 06:59:00|85.84||85.89||85.89||85.84||0
1650351550000|2022-04-19 06:59:10|85.84|85.71|85.84|85.71|85.84|85.71|85.84|85.71|0
1650351560000|2022-04-19 06:59:20|85.79||85.84||85.84||85.79||0
1650351570000|2022-04-19 06:59:30|85.89|85.76|85.84|85.71|85.89|85.76|85.84|85.71|100
1650351580000|2022-04-19 06:59:40|85.94|85.81|85.94|85.81|85.94|85.81|85.94|85.81|51
1650351590000|2022-04-19 06:59:50|85.99|85.86|86.04|85.91|86.04|85.91|85.94|85.81|25
1650351600000|2022-04-19 07:00:00|85.99|85.86|85.79|85.71|85.99|85.86|85.74|85.66|82
1650351610000|2022-04-19 07:00:10|85.84|85.76|85.84|85.71|85.89|85.76|85.79|85.66|26
1650351620000|2022-04-19 07:00:20|85.79|85.66|85.74|85.61|85.79|85.66|85.74|85.61|3
1650351630000|2022-04-19 07:00:30|85.69|85.56|85.59|85.51|85.69|85.56|85.54|85.46|86
1650351640000|2022-04-19 07:00:40|85.54|85.46|85.54|85.41|85.54|85.46|85.49|85.36|134
1650351650000|2022-04-19 07:00:50|85.59|85.46|85.59|85.46|85.59|85.51|85.54|85.46|0
1650351660000|2022-04-19 07:01:00|85.64|85.51|85.59|85.46|85.64|85.56|85.59|85.46|28
1650351670000|2022-04-19 07:01:10|85.64|85.51|85.64|85.51|85.64|85.51|85.64|85.51|0
1650351680000|2022-04-19 07:01:20|85.59|85.46|85.59|85.51|85.64|85.51|85.59|85.46|35
1650351690000|2022-04-19 07:01:30|85.54|85.46|85.54|85.41|85.59|85.51|85.54|85.41|4
1650351700000|2022-04-19 07:01:40|85.44|85.36|85.44|85.31|85.44|85.36|85.39|85.31|603
1650351710000|2022-04-19 07:01:50|85.49|85.36|85.54|85.41|85.54|85.46|85.49|85.36|23
1650351720000|2022-04-19 07:02:00|85.49|85.46|85.54|85.41|85.54|85.46|85.49|85.41|39
1650351730000|2022-04-19 07:02:10|85.59|85.46|85.59|85.46|85.59|85.51|85.59|85.46|44
1650351740000|2022-04-19 07:02:20|85.54|85.51|85.54|85.46|85.54|85.51|85.54|85.46|16
1650351750000|2022-04-19 07:02:30|85.49|85.41|85.59|85.46|85.59|85.46|85.49|85.41|28
1650351760000|2022-04-19 07:02:40|85.64|85.51|85.59|85.51|85.64|85.56|85.59|85.46|36
1650351770000|2022-04-19 07:02:50|85.64|85.56|85.64|85.56|85.64|85.56|85.59|85.51|51
1650351780000|2022-04-19 07:03:00|85.59|85.51|85.69|85.61|85.74|85.61|85.59|85.51|81
1650351790000|2022-04-19 07:03:10|85.74|85.66|85.64|85.56|85.74|85.66|85.64|85.56|86
1650351800000|2022-04-19 07:03:20|85.69|85.51|85.59|85.51|85.69|85.51|85.59|85.51|92
1650351810000|2022-04-19 07:03:30|85.54|85.46|85.59|85.51|85.59|85.51|85.54|85.46|25
1650351820000|2022-04-19 07:03:40|85.69|85.56|85.64|85.56|85.69|85.56|85.64|85.51|38
1650351830000|2022-04-19 07:03:50|85.59|85.51|85.64|85.56|85.64|85.56|85.59|85.51|3
1650351840000|2022-04-19 07:04:00|85.59|85.51|85.59|85.51|85.59|85.56|85.59|85.51|16
1650351850000|2022-04-19 07:04:10|85.64|85.56|85.64|85.51|85.64|85.56|85.59|85.51|54
1650351860000|2022-04-19 07:04:20|85.59||85.59||85.64||85.59||7
1650351870000|2022-04-19 07:04:30|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|166
1650351880000|2022-04-19 07:04:40|85.49|85.41|85.54|85.46|85.54|85.46|85.49|85.41|44
1650351890000|2022-04-19 07:04:50|85.59|85.51|85.54|85.46|85.59|85.51|85.54|85.46|5
1650351900000|2022-04-19 07:05:00|85.59|85.51|85.69|85.56|85.69|85.56|85.54|85.46|561
1650351910000|2022-04-19 07:05:10|85.64|85.61|85.74|85.66|85.74|85.66|85.64|85.61|6
1650351920000|2022-04-19 07:05:20|85.69|85.61|85.69|85.56|85.69|85.66|85.69|85.56|37
1650351930000|2022-04-19 07:05:30|85.64|85.51|85.64|85.51|85.64|85.51|85.59|85.51|2
1650351940000|2022-04-19 07:05:40|85.59|85.56|85.59|85.46|85.59|85.56|85.54|85.46|155
1650351950000|2022-04-19 07:05:50|85.54|85.51|85.59|85.51|85.59|85.51|85.54|85.46|5
1650351960000|2022-04-19 07:06:00|85.54|85.46|85.54|85.41|85.54|85.46|85.54|85.41|1
1650351970000|2022-04-19 07:06:10|85.59|85.46|85.59|85.51|85.59|85.51|85.59|85.41|5
1650351980000|2022-04-19 07:06:20|85.54|85.46|85.59|85.51|85.59|85.51|85.54|85.46|4
1650351990000|2022-04-19 07:06:30|85.64|85.56|85.64|85.56|85.69|85.61|85.59|85.51|44
1650352000000|2022-04-19 07:06:40|85.59|85.51|85.64|85.56|85.64|85.56|85.59|85.51|5
1650352010000|2022-04-19 07:06:50|85.59|85.51|85.59|85.51|85.64|85.56|85.59|85.51|3
1650352020000|2022-04-19 07:07:00|85.64|85.56|85.64|85.51|85.64|85.56|85.59|85.51|4
1650352030000|2022-04-19 07:07:10|85.59|85.46|85.59|85.46|85.59|85.46|85.54|85.46|6
1650352040000|2022-04-19 07:07:20|85.54|85.41|85.49|85.41|85.54|85.41|85.49|85.41|6
1650352050000|2022-04-19 07:07:30|85.54|85.46|85.44|85.36|85.54|85.46|85.44|85.36|34
1650352070000|2022-04-19 07:07:50|85.49|85.41|85.54|85.46|85.54|85.46|85.49|85.36|7
1650352080000|2022-04-19 07:08:00|85.59|85.51|85.64|85.56|85.69|85.56|85.59|85.51|10
1650352090000|2022-04-19 07:08:10|85.59|85.51|85.59|85.51|85.64|85.56|85.59|85.51|14
1650352100000|2022-04-19 07:08:20|85.64||85.59||85.64||85.59||2
1650352110000|2022-04-19 07:08:30|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|15
1650352120000|2022-04-19 07:08:40|85.69|85.61|85.79|85.71|85.79|85.71|85.69|85.61|43
1650352130000|2022-04-19 07:08:50|85.84|85.76|85.89|85.76|85.89|85.76|85.84|85.76|97
1650352140000|2022-04-19 07:09:00|85.84|85.81|85.84|85.71|85.84|85.81|85.79|85.71|65
1650352150000|2022-04-19 07:09:10|85.79|85.76|85.84|85.76|85.84|85.76|85.79|85.76|0
1650352160000|2022-04-19 07:09:20|85.79|85.71|85.79|85.71|85.84|85.71|85.79|85.71|2
1650352170000|2022-04-19 07:09:30|85.74|85.66|85.79|85.71|85.79|85.71|85.74|85.66|17
1650352180000|2022-04-19 07:09:40|85.84|85.76|85.79|85.71|85.84|85.76|85.79|85.71|17
1650352190000|2022-04-19 07:09:50|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|2
1650352200000|2022-04-19 07:10:00|85.79|85.71|85.84|85.76|85.89|85.76|85.79|85.71|35
1650352210000|2022-04-19 07:10:10|85.79|85.71|85.74|85.61|85.79|85.71|85.69|85.61|12
1650352220000|2022-04-19 07:10:20|85.79|85.66|85.74|85.66|85.79|85.66|85.74|85.66|2
1650352230000|2022-04-19 07:10:30|85.79|85.61|85.69|85.61|85.79|85.61|85.69|85.61|26
1650352240000|2022-04-19 07:10:40|85.74|85.56|85.69|85.61|85.74|85.61|85.69|85.56|24
1650352250000|2022-04-19 07:10:50|||||||||2
1650352260000|2022-04-19 07:11:00|85.64|85.56|85.64|85.56|85.69|85.56|85.64|85.51|34
1650352270000|2022-04-19 07:11:10|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|6
1650352280000|2022-04-19 07:11:20|85.74|85.56|85.64|85.56|85.74|85.56|85.64|85.56|11
1650352290000|2022-04-19 07:11:30|85.69|85.61|85.64|85.56|85.69|85.61|85.64|85.56|10
1650352300000|2022-04-19 07:11:40|85.59|85.51|85.64|85.56|85.69|85.56|85.59|85.51|14
1650352310000|2022-04-19 07:11:50|85.69|85.61|85.74|85.66|85.74|85.66|85.64|85.61|6
1650352320000|2022-04-19 07:12:00|85.79|85.71|85.74|85.66|85.79|85.71|85.74|85.66|23
1650352330000|2022-04-19 07:12:10|85.79|85.71|85.79|85.71|85.79|85.71|85.74|85.71|14
1650352340000|2022-04-19 07:12:20|85.84|85.66|85.79|85.71|85.84|85.71|85.79|85.66|6
1650352350000|2022-04-19 07:12:30|85.84|85.76|85.79|85.71|85.84|85.76|85.79|85.71|19
1650352360000|2022-04-19 07:12:40|85.74|85.66|85.69|85.61|85.74|85.66|85.69|85.61|19
1650352370000|2022-04-19 07:12:50|85.74|85.56|85.64|85.56|85.74|85.56|85.64|85.56|341
1650352380000|2022-04-19 07:13:00|85.59|85.51|85.64|85.51|85.64|85.51|85.59|85.51|79
1650352390000|2022-04-19 07:13:10|85.59|85.56|85.59|85.51|85.64|85.56|85.59|85.51|12
1650352400000|2022-04-19 07:13:20|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|0
1650352410000|2022-04-19 07:13:30|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|1
1650352420000|2022-04-19 07:13:40|85.64||85.59||85.64||85.59||2
1650352430000|2022-04-19 07:13:50|85.54|85.46|85.44|85.36|85.54|85.46|85.44|85.36|70
1650352440000|2022-04-19 07:14:00|85.49|85.31|85.49|85.41|85.49|85.41|85.49|85.31|30
1650352450000|2022-04-19 07:14:10|85.44|85.36|85.49|85.36|85.49|85.36|85.44|85.36|14
1650352460000|2022-04-19 07:14:20|85.44||85.44||85.49||85.44||14
1650352470000|2022-04-19 07:14:30|85.49|85.41|85.54|85.41|85.54|85.41|85.49|85.36|4
1650352480000|2022-04-19 07:14:40|85.59|85.46|85.54|85.46|85.59|85.46|85.54|85.41|257
1650352490000|2022-04-19 07:14:50|85.59|85.51|85.59|85.51|85.59|85.51|85.54|85.46|13
1650352500000|2022-04-19 07:15:00|85.54|85.46|85.49|85.41|85.59|85.51|85.49|85.41|26
1650352510000|2022-04-19 07:15:10|85.54|85.46|85.54|85.46|85.54|85.46|85.49|85.46|6
1650352520000|2022-04-19 07:15:20|85.49|85.41|85.59|85.51|85.59|85.51|85.49|85.41|30
1650352530000|2022-04-19 07:15:30|85.64|85.56|85.59|85.51|85.64|85.56|85.59|85.51|23
1650352540000|2022-04-19 07:15:40|85.64|85.56|85.59|85.51|85.64|85.56|85.59|85.51|111
1650352550000|2022-04-19 07:15:50|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|8
1650352560000|2022-04-19 07:16:00|85.49|85.41|85.44|85.36|85.49|85.41|85.44|85.36|6
1650352570000|2022-04-19 07:16:10||85.31||85.31||85.36||85.31|30
1650352580000|2022-04-19 07:16:20||85.36||85.31||85.36||85.31|0
1650352590000|2022-04-19 07:16:30|85.39|85.36|85.39|85.31|85.44|85.36|85.39|85.31|40
1650352600000|2022-04-19 07:16:40|85.44||85.39||85.44||85.39||4
1650352610000|2022-04-19 07:16:50|85.34|85.26|85.34|85.26|85.39|85.26|85.34|85.26|14
1650352620000|2022-04-19 07:17:00|85.29|85.21|85.29|85.21|85.29|85.21|85.24|85.16|59
1650352630000|2022-04-19 07:17:10|85.24|85.16|85.24|85.16|85.29|85.16|85.24|85.16|12
1650352640000|2022-04-19 07:17:20|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|37
1650352650000|2022-04-19 07:17:30|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.11|20
1650352670000|2022-04-19 07:17:50|85.29|85.21|85.29|85.21|85.34|85.26|85.29|85.16|80
1650352680000|2022-04-19 07:18:00|85.24|85.16|85.24|85.16|85.29|85.21|85.24|85.16|6
1650352690000|2022-04-19 07:18:10|85.29||85.24||85.29||85.24||5
1650352700000|2022-04-19 07:18:20|85.29|85.21|85.34|85.26|85.34|85.26|85.29|85.21|5
1650352710000|2022-04-19 07:18:30|85.39|85.21|85.34|85.26|85.39|85.26|85.34|85.21|2
1650352720000|2022-04-19 07:18:40|85.39|85.21|85.39|85.31|85.39|85.31|85.39|85.21|2
1650352730000|2022-04-19 07:18:50|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|2
1650352740000|2022-04-19 07:19:00||85.31||85.36||85.36||85.31|7
1650352750000|2022-04-19 07:19:10|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|23
1650352760000|2022-04-19 07:19:20|85.44|85.36|85.39|85.31|85.44|85.36|85.39|85.31|573
1650352770000|2022-04-19 07:19:30||85.26||85.31||85.31||85.26|7
1650352780000|2022-04-19 07:19:40|85.34|85.26|85.39|85.31|85.39|85.31|85.34|85.26|61
1650352790000|2022-04-19 07:19:50|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.31|25
1650352800000|2022-04-19 07:20:00|85.39|85.31|85.39|85.26|85.44|85.36|85.34|85.26|265
1650352810000|2022-04-19 07:20:10|85.34|85.31|85.39|85.31|85.39|85.31|85.34|85.26|7
1650352830000|2022-04-19 07:20:30|85.44|85.36|85.44|85.31|85.44|85.36|85.39|85.31|46
1650352840000|2022-04-19 07:20:40||85.36||85.36||85.36||85.31|0
1650352850000|2022-04-19 07:20:50|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.36|75
1650352860000|2022-04-19 07:21:00||85.36||85.36||85.41||85.36|11
1650352870000|2022-04-19 07:21:10|85.44||85.44||85.49||85.44||32
1650352880000|2022-04-19 07:21:20||85.31||85.31||85.36||85.31|40
1650352890000|2022-04-19 07:21:30|85.39|85.26|85.34|85.26|85.39|85.26|85.34|85.26|2
1650352900000|2022-04-19 07:21:40|85.39|85.21|85.34|85.21|85.39|85.21|85.29|85.21|38
1650352910000|2022-04-19 07:21:50|85.39|85.26|85.44|85.36|85.44|85.36|85.39|85.26|205
1650352920000|2022-04-19 07:22:00|85.39|85.31|85.39|85.31|85.39|85.36|85.39|85.31|0
1650352930000|2022-04-19 07:22:10|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|386
1650352940000|2022-04-19 07:22:20|85.29|85.21|85.29|85.21|85.34|85.21|85.29|85.21|44
1650352950000|2022-04-19 07:22:30|85.34||85.34||85.34||85.34||37
1650352960000|2022-04-19 07:22:40|85.29|85.26|85.29|85.16|85.29|85.26|85.29|85.16|3
1650352970000|2022-04-19 07:22:50|85.24|85.21|85.29|85.21|85.29|85.21|85.24|85.16|41
1650352980000|2022-04-19 07:23:00|85.24|85.16|85.24|85.16|85.29|85.21|85.24|85.11|24
1650353000000|2022-04-19 07:23:20|85.19|85.11|85.29|85.21|85.34|85.21|85.19|85.11|101
1650353010000|2022-04-19 07:23:30|85.24|85.16|85.29|85.21|85.29|85.21|85.24|85.16|9
1650353030000|2022-04-19 07:23:50|85.24|85.16|85.34|85.26|85.34|85.26|85.24|85.16|33
1650353050000|2022-04-19 07:24:10|85.29|85.21|85.34|85.26|85.34|85.26|85.29|85.21|4
1650353060000|2022-04-19 07:24:20|85.39|85.31|85.39|85.31|85.39|85.31|85.34|85.31|41
1650353080000|2022-04-19 07:24:40|85.44|85.36|85.49|85.41|85.49|85.41|85.44|85.36|51
1650353100000|2022-04-19 07:25:00|85.54||85.49||85.54||85.49||36
1650353110000|2022-04-19 07:25:10|85.54|85.46|85.54|85.46|85.54|85.46|85.49|85.46|0
1650353120000|2022-04-19 07:25:20|85.59|85.51|85.59|85.46|85.59|85.51|85.59|85.46|495
1650353130000|2022-04-19 07:25:30|85.64|85.51|85.64|85.51|85.64|85.51|85.64|85.51|31
1650353140000|2022-04-19 07:25:40|85.59|85.46|85.59|85.51|85.64|85.51|85.59|85.46|12
1650353150000|2022-04-19 07:25:50|||||||||9
1650353160000|2022-04-19 07:26:00|85.64|85.56|85.69|85.61|85.69|85.61|85.59|85.56|11
1650353170000|2022-04-19 07:26:10|85.64|85.56|85.69|85.56|85.69|85.56|85.64|85.56|2
1650353180000|2022-04-19 07:26:20||85.61||85.61||85.61||85.61|0
1650353190000|2022-04-19 07:26:30||85.56||85.56||85.61||85.56|12
1650353200000|2022-04-19 07:26:40||85.61||85.61||85.61||85.61|0
1650353220000|2022-04-19 07:27:00|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|89
1650353230000|2022-04-19 07:27:10|85.79||85.74||85.79||85.74||39
1650353240000|2022-04-19 07:27:20|85.79||85.74||85.79||85.74||0
1650353250000|2022-04-19 07:27:30|85.79|85.71|85.79|85.66|85.79|85.71|85.74|85.66|15
1650353260000|2022-04-19 07:27:40|85.74|85.71|85.69|85.61|85.74|85.71|85.69|85.61|35
1650353270000|2022-04-19 07:27:50|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|0
1650353280000|2022-04-19 07:28:00|85.69|85.61|85.69|85.61|85.74|85.61|85.69|85.61|21
1650353290000|2022-04-19 07:28:10|85.74|85.66|85.74|85.61|85.74|85.66|85.74|85.61|29
1650353300000|2022-04-19 07:28:20|85.69|85.66|85.69|85.61|85.69|85.66|85.69|85.61|3
1650353310000|2022-04-19 07:28:30|85.74|85.56|85.64|85.56|85.74|85.56|85.64|85.51|42
1650353320000|2022-04-19 07:28:40|85.59|85.51|85.64|85.56|85.64|85.56|85.59|85.51|2
1650353340000|2022-04-19 07:29:00|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|23
1650353350000|2022-04-19 07:29:10|85.64|85.56|85.59|85.51|85.69|85.56|85.59|85.51|11
1650353360000|2022-04-19 07:29:20|85.64|85.56|85.64|85.51|85.64|85.56|85.59|85.51|30
1650353370000|2022-04-19 07:29:30|85.69|85.56|85.69|85.56|85.69|85.56|85.69|85.56|19
1650353380000|2022-04-19 07:29:40|85.64|85.61|85.64|85.56|85.64|85.61|85.64|85.56|25
1650353390000|2022-04-19 07:29:50|85.69|85.61|85.69|85.61|85.74|85.61|85.69|85.61|70
1650353400000|2022-04-19 07:30:00|85.74|85.66|85.79|85.66|85.79|85.71|85.74|85.61|65
1650353410000|2022-04-19 07:30:10|85.74|85.71|85.84|85.76|85.84|85.76|85.74|85.71|60
1650353420000|2022-04-19 07:30:20|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|0
1650353430000|2022-04-19 07:30:30|85.84|85.76|85.84|85.76|85.84|85.76|85.79|85.76|97
1650353440000|2022-04-19 07:30:40|85.79|85.71|85.74|85.66|85.79|85.71|85.74|85.66|90
1650353450000|2022-04-19 07:30:50|85.69|85.61|85.74|85.66|85.74|85.66|85.69|85.61|68
1650353460000|2022-04-19 07:31:00|85.69|85.61|85.74|85.61|85.74|85.66|85.69|85.61|74
1650353470000|2022-04-19 07:31:10||85.66||85.61||85.66||85.61|154
1650353480000|2022-04-19 07:31:20|85.69|85.66|85.74|85.61|85.74|85.66|85.69|85.61|15
1650353490000|2022-04-19 07:31:30|85.69|85.66|85.74|85.66|85.74|85.66|85.69|85.66|131
1650353500000|2022-04-19 07:31:40|85.69|85.61|85.79|85.66|85.79|85.66|85.69|85.61|61
1650353510000|2022-04-19 07:31:50|85.74|85.71|85.74|85.66|85.74|85.71|85.74|85.66|0
1650353520000|2022-04-19 07:32:00||85.61||85.66||85.66||85.61|26
1650353530000|2022-04-19 07:32:10||85.61||85.66||85.66||85.61|25
1650353540000|2022-04-19 07:32:20|||||||||100
1650353550000|2022-04-19 07:32:30|85.79||85.74||85.79||85.74||26
1650353560000|2022-04-19 07:32:40|85.69|85.61|85.74|85.66|85.74|85.66|85.69|85.61|60
1650353570000|2022-04-19 07:32:50|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|107
1650353580000|2022-04-19 07:33:00|85.74|85.66|85.74|85.61|85.74|85.66|85.69|85.61|31
1650353590000|2022-04-19 07:33:10|85.69|85.66|85.74|85.61|85.74|85.66|85.69|85.61|0
1650353600000|2022-04-19 07:33:20|85.69|85.66|85.69|85.61|85.69|85.66|85.69|85.61|6
1650353610000|2022-04-19 07:33:30|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|8
1650353630000|2022-04-19 07:33:50|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|54
1650353640000|2022-04-19 07:34:00|85.74|85.66|85.74|85.61|85.74|85.66|85.69|85.61|56
1650353650000|2022-04-19 07:34:10|85.69||85.74||85.74||85.69||12
1650353660000|2022-04-19 07:34:20|85.79|85.66|85.74|85.66|85.79|85.66|85.74|85.61|30
1650353670000|2022-04-19 07:34:30|85.79|85.71|85.79|85.66|85.79|85.71|85.74|85.66|18
1650353680000|2022-04-19 07:34:40|85.74|85.71|85.74|85.61|85.74|85.71|85.74|85.61|51
1650353690000|2022-04-19 07:34:50||85.66||85.66||85.66||85.66|0
1650353700000|2022-04-19 07:35:00|85.69|85.61|85.69|85.61|85.69|85.66|85.69|85.61|23
1650353710000|2022-04-19 07:35:10|85.64|85.56|85.64|85.56|85.69|85.56|85.64|85.56|60
1650353720000|2022-04-19 07:35:20|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|0
1650353740000|2022-04-19 07:35:40|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|130
1650353750000|2022-04-19 07:35:50|85.69|85.61|85.69|85.61|85.74|85.61|85.69|85.61|339
1650353760000|2022-04-19 07:36:00|85.74||85.74||85.74||85.74||18
1650353770000|2022-04-19 07:36:10|85.69|85.66|85.54|85.46|85.69|85.66|85.49|85.41|273
1650353780000|2022-04-19 07:36:20|85.59|85.51|85.64|85.56|85.64|85.56|85.54|85.51|35
1650353790000|2022-04-19 07:36:30|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|30
1650353800000|2022-04-19 07:36:40|85.64||85.59||85.64||85.59||9
1650353810000|2022-04-19 07:36:50|85.64|85.56|85.59|85.51|85.64|85.56|85.59|85.51|7
1650353820000|2022-04-19 07:37:00|85.64|85.56|85.59|85.51|85.64|85.56|85.59|85.51|7
1650353830000|2022-04-19 07:37:10|85.64|85.56|85.64|85.51|85.64|85.56|85.59|85.51|0
1650353840000|2022-04-19 07:37:20|85.59||85.59||85.64||85.59||37
1650353850000|2022-04-19 07:37:30|85.54|85.46|85.59|85.51|85.59|85.51|85.54|85.46|27
1650353860000|2022-04-19 07:37:40||85.46||85.46||85.51||85.46|24
1650353870000|2022-04-19 07:37:50|85.54||85.59||85.59||85.54||14
1650353880000|2022-04-19 07:38:00|85.54|85.51|85.49|85.41|85.54|85.51|85.49|85.41|66
1650353890000|2022-04-19 07:38:10|85.54|85.46|85.54|85.46|85.54|85.46|85.49|85.46|19
1650353900000|2022-04-19 07:38:20|85.59|85.51|85.59|85.46|85.59|85.51|85.54|85.46|14
1650353910000|2022-04-19 07:38:30|85.54|85.51|85.59|85.51|85.59|85.51|85.54|85.46|0
1650353920000|2022-04-19 07:38:40|85.64||85.59||85.64||85.59||29
1650353940000|2022-04-19 07:39:00|||||||||4
1650353950000|2022-04-19 07:39:10||85.46||85.51||85.51||85.46|47
1650353970000|2022-04-19 07:39:30|85.64|85.56|85.64|85.51|85.64|85.56|85.64|85.51|25
1650353980000|2022-04-19 07:39:40||85.56||85.56||85.56||85.56|0
1650353990000|2022-04-19 07:39:50|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|6
1650354000000|2022-04-19 07:40:00|85.64|85.56|85.64|85.56|85.64|85.61|85.64|85.56|36
1650354020000|2022-04-19 07:40:20|85.59|85.51|85.64|85.51|85.64|85.56|85.59|85.51|46
1650354030000|2022-04-19 07:40:30|85.59||85.59||85.59||85.59||0
1650354040000|2022-04-19 07:40:40|85.64|85.46|85.59|85.51|85.64|85.51|85.59|85.46|34
1650354070000|2022-04-19 07:41:10|85.54|85.46|85.59|85.51|85.59|85.51|85.54|85.46|113
1650354090000|2022-04-19 07:41:30|85.64|85.56|85.69|85.61|85.69|85.61|85.64|85.56|5
1650354100000|2022-04-19 07:41:40|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|29
1650354110000|2022-04-19 07:41:50|85.69||85.64||85.69||85.64||12
1650354130000|2022-04-19 07:42:10|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.56|25
1650354140000|2022-04-19 07:42:20||85.56||85.56||85.61||85.56|0
1650354150000|2022-04-19 07:42:30|85.64||85.64||85.64||85.64||0
1650354160000|2022-04-19 07:42:40|85.59|85.51|85.59|85.51|85.64|85.51|85.59|85.51|43
1650354170000|2022-04-19 07:42:50|85.64||85.64||85.64||85.64||0
1650354180000|2022-04-19 07:43:00||85.56||85.56||85.56||85.56|20
1650354200000|2022-04-19 07:43:20|85.69||85.69||85.69||85.64||25
1650354210000|2022-04-19 07:43:30|85.64||85.64||85.64||85.64||2
1650354220000|2022-04-19 07:43:40|||||||||2
1650354230000|2022-04-19 07:43:50|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|8
1650354240000|2022-04-19 07:44:00|85.74||85.69||85.74||85.69||31
1650354250000|2022-04-19 07:44:10|85.74|85.66|85.74|85.66|85.74|85.66|85.69|85.66|18
1650354270000|2022-04-19 07:44:30|85.79|85.71|85.79|85.66|85.79|85.71|85.79|85.66|10
1650354280000|2022-04-19 07:44:40|85.74||85.74||85.74||85.74||0
1650354290000|2022-04-19 07:44:50|||||||||3
1650354300000|2022-04-19 07:45:00|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|8
1650354310000|2022-04-19 07:45:10|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|189
1650354320000|2022-04-19 07:45:20|85.79||85.74||85.79||85.74||9
1650354330000|2022-04-19 07:45:30|85.79|85.71|85.79|85.71|85.79|85.71|85.74|85.71|6
1650354340000|2022-04-19 07:45:40|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|7
1650354350000|2022-04-19 07:45:50|85.89|85.81|85.89|85.76|85.89|85.81|85.89|85.76|9
1650354360000|2022-04-19 07:46:00||85.81||85.81||85.81||85.81|118
1650354370000|2022-04-19 07:46:10|85.84|85.76|85.84|85.76|85.89|85.76|85.84|85.76|51
1650354390000|2022-04-19 07:46:30|85.89|85.81|85.89|85.76|85.89|85.81|85.89|85.76|34
1650354400000|2022-04-19 07:46:40||85.81||85.81||85.81||85.81|1
1650354410000|2022-04-19 07:46:50|85.99|85.86|85.99|85.91|85.99|85.91|85.99|85.86|183
1650354420000|2022-04-19 07:47:00|85.94|85.86|85.94|85.86|85.94|85.91|85.94|85.86|6
1650354430000|2022-04-19 07:47:10|85.89|85.81|85.94|85.81|85.94|85.81|85.89|85.81|9
1650354440000|2022-04-19 07:47:20||85.86||85.86||85.86||85.86|0
1650354450000|2022-04-19 07:47:30|85.89|85.81|85.94|85.86|85.94|85.86|85.89|85.81|502
1650354460000|2022-04-19 07:47:40|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|0
1650354470000|2022-04-19 07:47:50|85.94|85.86|85.99|85.86|85.99|85.86|85.94|85.86|26
1650354480000|2022-04-19 07:48:00||85.91||85.86||85.91||85.86|27
1650354490000|2022-04-19 07:48:10|85.94|85.91|85.99|85.91|85.99|85.91|85.94|85.91|2
1650354500000|2022-04-19 07:48:20|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|49
1650354510000|2022-04-19 07:48:30|85.99|85.91|86.04|85.96|86.04|85.96|85.99|85.91|5
1650354540000|2022-04-19 07:49:00|86.09|86.01|86.09|85.96|86.09|86.01|86.04|85.96|159
1650354550000|2022-04-19 07:49:10|86.04||86.09||86.09||86.04||6
1650354560000|2022-04-19 07:49:20|86.14|86.06|86.09|86.01|86.14|86.06|86.09|86.01|523
1650354570000|2022-04-19 07:49:30|||||||||92
1650354580000|2022-04-19 07:49:40|86.14|86.06|86.14|86.06|86.19|86.11|86.14|86.06|14
1650354600000|2022-04-19 07:50:00|||||||||5
1650354610000|2022-04-19 07:50:10|86.19|86.11|86.14|86.06|86.19|86.11|86.14|86.06|23
1650354620000|2022-04-19 07:50:20|86.19||86.14||86.19||86.14||30
1650354630000|2022-04-19 07:50:30|||||||||12
1650354640000|2022-04-19 07:50:40|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|72
1650354650000|2022-04-19 07:50:50|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|197
1650354660000|2022-04-19 07:51:00|86.19|86.11|86.14|86.06|86.19|86.11|86.14|86.06|31
1650354690000|2022-04-19 07:51:30|||||||||146
1650354700000|2022-04-19 07:51:40|86.19||86.14||86.19||86.14||13
1650354720000|2022-04-19 07:52:00|86.19|86.11|86.19|86.11|86.24|86.16|86.19|86.11|34
1650354730000|2022-04-19 07:52:10|86.24|86.16|86.24|86.16|86.24|86.16|86.19|86.11|18
1650354760000|2022-04-19 07:52:40|||||||||23
1650354770000|2022-04-19 07:52:50|||||||||2
1650354780000|2022-04-19 07:53:00|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|281
1650354790000|2022-04-19 07:53:10||86.16||86.16||86.21||86.16|312
1650354800000|2022-04-19 07:53:20|86.24|86.21|86.24|86.16|86.24|86.21|86.24|86.16|56
1650354810000|2022-04-19 07:53:30|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|31
1650354820000|2022-04-19 07:53:40|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|35
1650354830000|2022-04-19 07:53:50|86.29|86.21|86.29|86.21|86.29|86.26|86.29|86.21|46
1650354840000|2022-04-19 07:54:00|86.24|86.16|86.24|86.16|86.29|86.16|86.24|86.16|40
1650354850000|2022-04-19 07:54:10||86.11||86.11||86.11||86.11|13
1650354860000|2022-04-19 07:54:20||86.16||86.16||86.16||86.11|1
1650354870000|2022-04-19 07:54:30|86.29|86.21|86.34|86.21|86.34|86.21|86.24|86.21|38
1650354880000|2022-04-19 07:54:40|86.29|86.16|86.29|86.16|86.29|86.16|86.29|86.16|11
1650354890000|2022-04-19 07:54:50|86.24|86.21|86.29|86.16|86.29|86.21|86.24|86.16|113
1650354900000|2022-04-19 07:55:00|86.34|86.21|86.34|86.26|86.34|86.26|86.29|86.16|22
1650354910000|2022-04-19 07:55:10|86.39||86.34||86.39||86.34||4
1650354920000|2022-04-19 07:55:20||86.21||86.26||86.26||86.21|2
1650354930000|2022-04-19 07:55:30|86.39||86.34||86.39||86.34||57
1650354940000|2022-04-19 07:55:40|||||||||45
1650354950000|2022-04-19 07:55:50|86.39|86.31|86.39|86.26|86.39|86.31|86.39|86.26|407
1650354960000|2022-04-19 07:56:00|86.44|86.31|86.39|86.31|86.44|86.36|86.39|86.26|58
1650354970000|2022-04-19 07:56:10||86.26||86.26||86.31||86.26|160
1650354980000|2022-04-19 07:56:20|86.44|86.31|86.44|86.36|86.44|86.36|86.44|86.31|263
1650354990000|2022-04-19 07:56:30|86.39|86.31|86.44|86.31|86.44|86.36|86.39|86.31|10
1650355010000|2022-04-19 07:56:50||86.36||86.36||86.36||86.36|2
1650355020000|2022-04-19 07:57:00||86.31||86.31||86.36||86.31|27
1650355030000|2022-04-19 07:57:10|86.39||86.39||86.39||86.39||18
1650355040000|2022-04-19 07:57:20|86.34|86.26|86.39|86.26|86.39|86.31|86.34|86.26|17
1650355050000|2022-04-19 07:57:30||86.31||86.26||86.31||86.26|1
1650355060000|2022-04-19 07:57:40||86.31||86.31||86.31||86.31|0
1650355070000|2022-04-19 07:57:50|86.44|86.36|86.39|86.31|86.44|86.36|86.39|86.31|14
1650355080000|2022-04-19 07:58:00|86.44|86.36|86.44|86.36|86.44|86.36|86.39|86.31|70
1650355090000|2022-04-19 07:58:10|86.49|86.41|86.44|86.36|86.49|86.41|86.44|86.36|123
1650355100000|2022-04-19 07:58:20|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|8
1650355110000|2022-04-19 07:58:30||86.36||86.41||86.41||86.36|138
1650355120000|2022-04-19 07:58:40|86.44|86.36|86.49|86.41|86.49|86.41|86.44|86.36|20
1650355130000|2022-04-19 07:58:50||86.36||86.41||86.41||86.36|99
1650355140000|2022-04-19 07:59:00|86.54|86.46|86.54|86.46|86.59|86.51|86.54|86.46|182
1650355150000|2022-04-19 07:59:10|||||||||42
1650355160000|2022-04-19 07:59:20|||||||||7
1650355170000|2022-04-19 07:59:30||86.41||86.41||86.46||86.41|3
1650355180000|2022-04-19 07:59:40||86.46||86.46||86.46||86.46|0
1650355190000|2022-04-19 07:59:50|86.49|86.41|86.49|86.41|86.54|86.41|86.49|86.41|64
1650355200000|2022-04-19 08:00:00|86.54|86.36|86.54|86.46|86.54|86.46|86.54|86.36|275
1650355210000|2022-04-19 08:00:10|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|80
1650355220000|2022-04-19 08:00:20|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|204
1650355230000|2022-04-19 08:00:30|86.59|86.51|86.59|86.46|86.59|86.51|86.59|86.46|68
1650355240000|2022-04-19 08:00:40|86.54|86.51|86.54|86.46|86.54|86.51|86.54|86.46|23
1650355250000|2022-04-19 08:00:50|86.59|86.51|86.54|86.46|86.59|86.51|86.54|86.46|39
1650355260000|2022-04-19 08:01:00|86.59||86.54||86.59||86.54||16
1650355270000|2022-04-19 08:01:10|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.36|110
1650355290000|2022-04-19 08:01:30|||||||||226
1650355300000|2022-04-19 08:01:40|86.54|86.46|86.54|86.41|86.54|86.46|86.54|86.41|56
1650355310000|2022-04-19 08:01:50||86.46||86.46||86.46||86.41|31
1650355320000|2022-04-19 08:02:00|86.59|86.51|86.59|86.51|86.59|86.51|86.54|86.46|33
1650355330000|2022-04-19 08:02:10|86.64|86.56|86.64|86.56|86.64|86.56|86.59|86.51|267
1650355350000|2022-04-19 08:02:30|||||||||139
1650355360000|2022-04-19 08:02:40|86.69|86.61|86.64|86.56|86.69|86.61|86.64|86.56|57
1650355370000|2022-04-19 08:02:50|||||||||4
1650355380000|2022-04-19 08:03:00|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|50
1650355390000|2022-04-19 08:03:10|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|52
1650355400000|2022-04-19 08:03:20|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|25
1650355410000|2022-04-19 08:03:30|86.64|86.56|86.59|86.51|86.64|86.56|86.59|86.51|14
1650355430000|2022-04-19 08:03:50|86.54|86.46|86.54|86.46|86.54|86.51|86.54|86.46|10
1650355440000|2022-04-19 08:04:00|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|46
1650355450000|2022-04-19 08:04:10|86.54|86.46|86.54|86.41|86.54|86.46|86.49|86.41|67
1650355460000|2022-04-19 08:04:20|86.49|86.46|86.54|86.46|86.54|86.46|86.49|86.41|8
1650355470000|2022-04-19 08:04:30|86.49|86.41|86.49|86.41|86.49|86.46|86.49|86.41|50
1650355480000|2022-04-19 08:04:40|86.54|86.46|86.54|86.41|86.54|86.46|86.54|86.41|0
1650355490000|2022-04-19 08:04:50|86.49|86.46|86.49|86.41|86.49|86.46|86.49|86.41|10
1650355500000|2022-04-19 08:05:00|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|0
1650355510000|2022-04-19 08:05:10|86.49|86.41|86.49|86.41|86.49|86.46|86.49|86.41|8
1650355520000|2022-04-19 08:05:20|86.44|86.36|86.44|86.36|86.49|86.36|86.44|86.36|19
1650355530000|2022-04-19 08:05:30||86.31||86.36||86.36||86.31|22
1650355540000|2022-04-19 08:05:40|||||||||69
1650355550000|2022-04-19 08:05:50|||||||||12
1650355560000|2022-04-19 08:06:00|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|36
1650355570000|2022-04-19 08:06:10|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|11
1650355580000|2022-04-19 08:06:20|86.49|86.41|86.49|86.41|86.49|86.41|86.44|86.36|63
1650355590000|2022-04-19 08:06:30|86.54|86.46|86.54|86.41|86.54|86.46|86.54|86.41|9
1650355600000|2022-04-19 08:06:40|86.49||86.49||86.54||86.49||18
1650355610000|2022-04-19 08:06:50|86.54||86.49||86.54||86.49||14
1650355620000|2022-04-19 08:07:00||86.36||86.36||86.36||86.36|38
1650355630000|2022-04-19 08:07:10||86.41||86.41||86.41||86.41|0
1650355640000|2022-04-19 08:07:20|86.54|86.46|86.54|86.41|86.54|86.46|86.54|86.41|61
1650355650000|2022-04-19 08:07:30||86.46||86.46||86.46||86.46|40
1650355660000|2022-04-19 08:07:40|86.49|86.41|86.54|86.46|86.54|86.46|86.49|86.41|47
1650355670000|2022-04-19 08:07:50|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.46|54
1650355680000|2022-04-19 08:08:00|86.64|86.56|86.59|86.51|86.64|86.56|86.59|86.51|9
1650355690000|2022-04-19 08:08:10||86.46||86.51||86.51||86.46|4
1650355710000|2022-04-19 08:08:30|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|126
1650355720000|2022-04-19 08:08:40|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|0
1650355740000|2022-04-19 08:09:00|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|65
1650355750000|2022-04-19 08:09:10|86.49|86.41|86.49|86.36|86.49|86.41|86.44|86.36|271
1650355760000|2022-04-19 08:09:20||86.41||86.41||86.41||86.41|0
1650355770000|2022-04-19 08:09:30|86.44|86.36|86.44|86.36|86.49|86.36|86.44|86.36|36
1650355780000|2022-04-19 08:09:40|86.39|86.31|86.39|86.26|86.39|86.31|86.39|86.26|3
1650355790000|2022-04-19 08:09:50||86.31||86.31||86.31||86.31|5
1650355800000|2022-04-19 08:10:00|||||||||8
1650355810000|2022-04-19 08:10:10|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|5
1650355820000|2022-04-19 08:10:20|86.49|86.41|86.44|86.36|86.49|86.41|86.44|86.36|119
1650355830000|2022-04-19 08:10:30|86.49||86.49||86.49||86.44||20
1650355840000|2022-04-19 08:10:40|86.44||86.44||86.49||86.44||20
1650355850000|2022-04-19 08:10:50|86.49|86.41|86.54|86.46|86.54|86.46|86.44|86.41|1650
1650355860000|2022-04-19 08:11:00|||||||||84
1650355870000|2022-04-19 08:11:10|86.49|86.41|86.54|86.46|86.54|86.46|86.49|86.41|13
1650355900000|2022-04-19 08:11:40|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|42
1650355910000|2022-04-19 08:11:50|86.54|86.46|86.54|86.41|86.54|86.46|86.54|86.41|29
1650355920000|2022-04-19 08:12:00|86.49|86.46|86.54|86.41|86.54|86.46|86.49|86.41|8
1650355930000|2022-04-19 08:12:10|86.49||86.49||86.49||86.49||3
1650355940000|2022-04-19 08:12:20||86.36||86.36||86.36||86.36|11
1650355950000|2022-04-19 08:12:30|86.44|86.41|86.44|86.36|86.44|86.41|86.44|86.36|0
1650355960000|2022-04-19 08:12:40|86.39|86.31|86.39|86.31|86.39|86.36|86.39|86.31|0
1650355980000|2022-04-19 08:13:00|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|7
1650355990000|2022-04-19 08:13:10|86.39|86.31|86.44|86.31|86.44|86.31|86.39|86.31|24
1650356010000|2022-04-19 08:13:30||86.36||86.36||86.36||86.31|21
1650356020000|2022-04-19 08:13:40|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|23
1650356030000|2022-04-19 08:13:50|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|5
1650356040000|2022-04-19 08:14:00|86.39|86.31|86.39|86.31|86.39|86.36|86.39|86.31|1
1650356070000|2022-04-19 08:14:30|86.44|86.36|86.44|86.31|86.44|86.36|86.44|86.31|59
1650356080000|2022-04-19 08:14:40||86.36||86.36||86.36||86.31|2
1650356090000|2022-04-19 08:14:50|86.39|86.31|86.44|86.31|86.44|86.31|86.39|86.31|6
1650356100000|2022-04-19 08:15:00||86.36||86.36||86.36||86.36|0
1650356130000|2022-04-19 08:15:30|86.49|86.41|86.54|86.46|86.54|86.46|86.49|86.41|345
1650356140000|2022-04-19 08:15:40||86.41||86.41||86.46||86.41|969
1650356150000|2022-04-19 08:15:50|86.49||86.54||86.54||86.49||20
1650356160000|2022-04-19 08:16:00|86.49|86.46|86.49|86.41|86.54|86.46|86.49|86.41|52
1650356170000|2022-04-19 08:16:10|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|2
1650356190000|2022-04-19 08:16:30|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|3
1650356200000|2022-04-19 08:16:40|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.41|0
1650356230000|2022-04-19 08:17:10|86.49|86.41|86.54|86.41|86.54|86.41|86.49|86.41|5
1650356240000|2022-04-19 08:17:20||86.46||86.46||86.46||86.41|1
1650356260000|2022-04-19 08:17:40|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|3
1650356270000|2022-04-19 08:17:50|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|9
1650356280000|2022-04-19 08:18:00|86.49|86.41|86.49|86.41|86.54|86.46|86.49|86.41|33
1650356290000|2022-04-19 08:18:10|86.54||86.54||86.54||86.54||2
1650356310000|2022-04-19 08:18:30||86.46||86.46||86.46||86.46|1
1650356320000|2022-04-19 08:18:40||86.41||86.46||86.46||86.41|200
1650356340000|2022-04-19 08:19:00|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|46
1650356350000|2022-04-19 08:19:10||86.46||86.46||86.46||86.46|206
1650356360000|2022-04-19 08:19:20|86.54||86.54||86.59||86.54||5
1650356380000|2022-04-19 08:19:40|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|4
1650356390000|2022-04-19 08:19:50|86.54||86.49||86.54||86.49||1
1650356400000|2022-04-19 08:20:00|86.54||86.49||86.54||86.49||3
1650356410000|2022-04-19 08:20:10|||||||||4
1650356430000|2022-04-19 08:20:30||86.36||86.36||86.36||86.36|2
1650356440000|2022-04-19 08:20:40|86.54|86.41|86.54|86.46|86.54|86.46|86.54|86.41|6
1650356460000|2022-04-19 08:21:00|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|48
1650356470000|2022-04-19 08:21:10|86.54|86.46|86.59|86.51|86.59|86.51|86.54|86.46|22
1650356490000|2022-04-19 08:21:30|||||||||28
1650356500000|2022-04-19 08:21:40||86.46||86.46||86.51||86.46|13
1650356510000|2022-04-19 08:21:50|86.54|86.51|86.59|86.51|86.59|86.51|86.54|86.46|24
1650356540000|2022-04-19 08:22:20|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|75
1650356550000|2022-04-19 08:22:30|||||||||2
1650356600000|2022-04-19 08:23:20|||||||||71
1650356610000|2022-04-19 08:23:30|86.59|86.51|86.64|86.56|86.64|86.56|86.59|86.51|41
1650356620000|2022-04-19 08:23:40||86.51||86.56||86.56||86.51|524
1650356630000|2022-04-19 08:23:50||86.51||86.51||86.51||86.51|9
1650356640000|2022-04-19 08:24:00|86.59|86.56|86.59|86.51|86.59|86.56|86.59|86.51|10
1650356650000|2022-04-19 08:24:10|||||||||1
1650356660000|2022-04-19 08:24:20||86.46||86.46||86.51||86.46|6
1650356670000|2022-04-19 08:24:30||86.51||86.46||86.51||86.46|20
1650356680000|2022-04-19 08:24:40||86.51||86.51||86.51||86.46|0
1650356690000|2022-04-19 08:24:50||86.46||86.46||86.51||86.46|0
1650356700000|2022-04-19 08:25:00|86.54|86.51|86.54|86.46|86.54|86.51|86.54|86.46|16
1650356710000|2022-04-19 08:25:10|86.59|86.51|86.54|86.46|86.59|86.51|86.54|86.46|7
1650356730000|2022-04-19 08:25:30|86.59|86.51|86.59|86.46|86.59|86.51|86.59|86.46|7
1650356740000|2022-04-19 08:25:40|86.54||86.54||86.54||86.54||4
1650356760000|2022-04-19 08:26:00|86.59|86.51|86.54|86.46|86.59|86.51|86.54|86.46|13
1650356790000|2022-04-19 08:26:30|||||||||1
1650356800000|2022-04-19 08:26:40|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|309
1650356810000|2022-04-19 08:26:50||86.36||86.36||86.36||86.36|38
1650356820000|2022-04-19 08:27:00|86.44|86.41|86.54|86.46|86.54|86.46|86.44|86.41|766
1650356830000|2022-04-19 08:27:10|||||||||101
1650356840000|2022-04-19 08:27:20|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|291
1650356860000|2022-04-19 08:27:40|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|375
1650356870000|2022-04-19 08:27:50|||||||||6
1650356940000|2022-04-19 08:29:00|86.49|86.41|86.49|86.41|86.49|86.46|86.49|86.41|30
1650356950000|2022-04-19 08:29:10|86.44|86.36|86.44|86.36|86.44|86.41|86.44|86.36|8
1650356960000|2022-04-19 08:29:20|86.39|86.31|86.39|86.31|86.44|86.31|86.39|86.31|69
1650356970000|2022-04-19 08:29:30|86.34|86.26|86.39|86.31|86.39|86.31|86.34|86.26|6
1650356980000|2022-04-19 08:29:40|||||||||1
1650357000000|2022-04-19 08:30:00|86.44|86.36|86.39|86.31|86.44|86.36|86.39|86.31|18
1650357030000|2022-04-19 08:30:30|86.34|86.26|86.39|86.26|86.39|86.26|86.34|86.26|13
1650357040000|2022-04-19 08:30:40||86.31||86.31||86.31||86.31|0
1650357050000|2022-04-19 08:30:50||86.26||86.26||86.26||86.26|34
1650357060000|2022-04-19 08:31:00||86.31||86.31||86.31||86.31|0
1650357080000|2022-04-19 08:31:20|||||||||33
1650357090000|2022-04-19 08:31:30|86.44|86.36|86.44|86.36|86.49|86.36|86.44|86.36|68
1650357100000|2022-04-19 08:31:40|||||||||1
1650357110000|2022-04-19 08:31:50|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|45
1650357120000|2022-04-19 08:32:00|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|29
1650357150000|2022-04-19 08:32:30|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.46|29
1650357160000|2022-04-19 08:32:40|||||||||33
1650357180000|2022-04-19 08:33:00|||||||||28
1650357220000|2022-04-19 08:33:40|86.54|86.46|86.54|86.41|86.54|86.46|86.54|86.41|25
1650357230000|2022-04-19 08:33:50||86.46||86.46||86.46||86.41|0
1650357260000|2022-04-19 08:34:20||86.41||86.41||86.41||86.41|12
1650357270000|2022-04-19 08:34:30||86.46||86.41||86.46||86.41|1
1650357280000|2022-04-19 08:34:40|86.49||86.54||86.54||86.49||41
1650357290000|2022-04-19 08:34:50||86.46||86.46||86.46||86.46|0
1650357310000|2022-04-19 08:35:10|||||||||4
1650357350000|2022-04-19 08:35:50|||||||||107
1650357360000|2022-04-19 08:36:00|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|12
1650357370000|2022-04-19 08:36:10|86.54|86.46|86.49|86.41|86.54|86.46|86.49|86.41|12
1650357380000|2022-04-19 08:36:20|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.41|10
1650357470000|2022-04-19 08:37:50|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|23
1650357480000|2022-04-19 08:38:00|||||||||1
1650357500000|2022-04-19 08:38:20|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|106
1650357520000|2022-04-19 08:38:40|||||||||1
1650357560000|2022-04-19 08:39:20|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|16
1650357570000|2022-04-19 08:39:30|86.54|86.46|86.49|86.41|86.54|86.46|86.49|86.41|26
1650357580000|2022-04-19 08:39:40|86.54|86.46|86.54|86.41|86.54|86.46|86.49|86.41|31
1650357590000|2022-04-19 08:39:50||86.46||86.46||86.46||86.46|1
1650357600000|2022-04-19 08:40:00|86.49|86.41|86.49|86.41|86.54|86.41|86.49|86.41|33
1650357630000|2022-04-19 08:40:30|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|214
1650357640000|2022-04-19 08:40:40|86.49|86.41|86.44|86.36|86.49|86.41|86.44|86.36|9
1650357650000|2022-04-19 08:40:50|86.49|86.41|86.49|86.36|86.49|86.41|86.49|86.36|2
1650357660000|2022-04-19 08:41:00|86.44|86.41|86.49|86.36|86.49|86.41|86.44|86.36|8
1650357700000|2022-04-19 08:41:40||86.41||86.41||86.41||86.36|0
1650357710000|2022-04-19 08:41:50|||||||||129
1650357730000|2022-04-19 08:42:10|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|45
1650357740000|2022-04-19 08:42:20|||||||||1
1650357760000|2022-04-19 08:42:40|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|6
1650357820000|2022-04-19 08:43:40|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|28
1650357830000|2022-04-19 08:43:50|||||||||5
1650357850000|2022-04-19 08:44:10|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|12
1650357860000|2022-04-19 08:44:20||86.36||86.41||86.41||86.36|1
1650357870000|2022-04-19 08:44:30|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|1
1650357880000|2022-04-19 08:44:40|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|5
1650357900000|2022-04-19 08:45:00|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|23
1650357910000|2022-04-19 08:45:10|86.39||86.39||86.39||86.39||38
1650357920000|2022-04-19 08:45:20|86.34|86.31|86.34|86.26|86.39|86.31|86.34|86.26|27
1650357930000|2022-04-19 08:45:30||86.21||86.26||86.26||86.21|31
1650357940000|2022-04-19 08:45:40||86.21||86.21||86.21||86.21|0
1650357950000|2022-04-19 08:45:50|86.29||86.34||86.34||86.29||1
1650357960000|2022-04-19 08:46:00|86.29|86.26|86.29|86.21|86.29|86.26|86.29|86.16|33
1650357970000|2022-04-19 08:46:10|86.24|86.16|86.24|86.16|86.29|86.16|86.24|86.16|11
1650358000000|2022-04-19 08:46:40|86.19|86.11|86.24|86.16|86.24|86.16|86.19|86.11|36
1650358010000|2022-04-19 08:46:50|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|16
1650358020000|2022-04-19 08:47:00|||||||||33
1650358030000|2022-04-19 08:47:10|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|0
1650358060000|2022-04-19 08:47:40|86.09|86.01|86.09|86.01|86.09|86.06|86.09|86.01|94
1650358070000|2022-04-19 08:47:50|86.14||86.14||86.14||86.14||29
1650358080000|2022-04-19 08:48:00|86.09|86.06|86.09|86.01|86.09|86.06|86.09|86.01|40
1650358090000|2022-04-19 08:48:10|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|50
1650358100000|2022-04-19 08:48:20|86.09|86.01|86.14|86.06|86.14|86.06|86.09|86.01|55
1650358110000|2022-04-19 08:48:30||86.01||86.06||86.06||86.01|0
1650358120000|2022-04-19 08:48:40||86.01||86.06||86.06||86.01|0
1650358130000|2022-04-19 08:48:50|86.09|86.01|86.14|86.06|86.14|86.06|86.09|86.01|16
1650358170000|2022-04-19 08:49:30|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|38
1650358190000|2022-04-19 08:49:50|86.14|86.06|86.14|86.01|86.14|86.06|86.09|86.01|58
1650358200000|2022-04-19 08:50:00||86.06||86.06||86.06||86.01|5
1650358210000|2022-04-19 08:50:10|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|5
1650358230000|2022-04-19 08:50:30|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|29
1650358240000|2022-04-19 08:50:40||86.01||86.06||86.06||86.01|5
1650358250000|2022-04-19 08:50:50||86.01||86.06||86.06||86.01|0
1650358270000|2022-04-19 08:51:10|||||||||220
1650358280000|2022-04-19 08:51:20|||||||||158
1650358290000|2022-04-19 08:51:30|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|51
1650358320000|2022-04-19 08:52:00|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|5
1650358340000|2022-04-19 08:52:20|86.09|86.01|86.04|85.96|86.09|86.01|86.04|85.96|43
1650358350000|2022-04-19 08:52:30||85.91||85.96||85.96||85.91|20
1650358360000|2022-04-19 08:52:40|85.99|85.91|86.04|85.96|86.04|85.96|85.99|85.91|202
1650358370000|2022-04-19 08:52:50|85.99|85.91|85.99|85.91|86.04|85.96|85.99|85.91|15
1650358380000|2022-04-19 08:53:00|86.04||85.99||86.04||85.99||66
1650358390000|2022-04-19 08:53:10|86.04|85.96|86.04|85.91|86.04|85.96|85.99|85.91|2
1650358400000|2022-04-19 08:53:20|85.99|85.96|86.04|85.91|86.04|85.96|85.99|85.91|8
1650358410000|2022-04-19 08:53:30||85.96||85.91||85.96||85.91|0
1650358420000|2022-04-19 08:53:40||85.96||85.96||85.96||85.96|0
1650358430000|2022-04-19 08:53:50||85.91||85.91||85.96||85.91|14
1650358440000|2022-04-19 08:54:00||85.96||85.96||85.96||85.96|0
1650358450000|2022-04-19 08:54:10|||||||||3
1650358460000|2022-04-19 08:54:20|||||||||35
1650358470000|2022-04-19 08:54:30|86.09|86.01|86.09|86.01|86.09|86.01|86.04|85.96|17
1650358480000|2022-04-19 08:54:40|||||||||38
1650358520000|2022-04-19 08:55:20|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|30
1650358530000|2022-04-19 08:55:30|86.09|86.01|86.04|85.96|86.09|86.01|86.04|85.96|9
1650358540000|2022-04-19 08:55:40|86.09|86.01|86.09|85.96|86.09|86.01|86.09|85.96|0
1650358550000|2022-04-19 08:55:50||86.01||86.01||86.01||85.96|0
1650358560000|2022-04-19 08:56:00|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.01|29
1650358590000|2022-04-19 08:56:30|86.09|86.01|86.14|86.01|86.14|86.01|86.09|86.01|26
1650358600000|2022-04-19 08:56:40|86.09||86.09||86.09||86.09||0
1650358610000|2022-04-19 08:56:50|||||||||3
1650358620000|2022-04-19 08:57:00|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|45
1650358630000|2022-04-19 08:57:10|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|81
1650358640000|2022-04-19 08:57:20|||||||||9
1650358690000|2022-04-19 08:58:10|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|442
1650358700000|2022-04-19 08:58:20|||||||||3
1650358720000|2022-04-19 08:58:40|86.19||86.14||86.19||86.14||154
1650358730000|2022-04-19 08:58:50|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|77
1650358740000|2022-04-19 08:59:00|86.14||86.14||86.14||86.14||6
1650358750000|2022-04-19 08:59:10|86.09|86.06|86.09|86.01|86.09|86.06|86.09|86.01|33
1650358770000|2022-04-19 08:59:30|||||||||1
1650358780000|2022-04-19 08:59:40|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|43
1650358790000|2022-04-19 08:59:50|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|25
1650358800000|2022-04-19 09:00:00|86.14|86.06|86.14|86.06|86.14|86.06|86.09|86.06|17
1650358810000|2022-04-19 09:00:10||86.01||86.01||86.01||86.01|22
1650358820000|2022-04-19 09:00:20||86.06||86.06||86.06||86.06|0
1650358830000|2022-04-19 09:00:30||86.01||86.01||86.01||86.01|14
1650358840000|2022-04-19 09:00:40|86.09||86.09||86.14||86.09||0
1650358860000|2022-04-19 09:01:00|86.14|85.96|86.09|85.96|86.14|86.01|86.04|85.96|36
1650358870000|2022-04-19 09:01:10|86.04||86.09||86.09||86.04||1
1650358880000|2022-04-19 09:01:20||86.01||86.01||86.01||86.01|0
1650358890000|2022-04-19 09:01:30||85.96||85.96||86.01||85.96|0
1650358900000|2022-04-19 09:01:40|86.04|86.01|86.09|86.01|86.09|86.01|86.04|86.01|0
1650358910000|2022-04-19 09:01:50|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|7
1650358930000|2022-04-19 09:02:10|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|139
1650358940000|2022-04-19 09:02:20|86.04||86.04||86.04||85.99||12
1650358950000|2022-04-19 09:02:30|85.99||85.99||85.99||85.99||0
1650358960000|2022-04-19 09:02:40|||||||||115
1650358970000|2022-04-19 09:02:50|86.04|85.96|86.09|86.01|86.09|86.01|86.04|85.96|32
1650358980000|2022-04-19 09:03:00||85.96||85.96||86.01||85.96|30
1650358990000|2022-04-19 09:03:10||86.01||86.01||86.01||85.96|40
1650359000000|2022-04-19 09:03:20||85.96||86.01||86.01||85.96|0
1650359010000|2022-04-19 09:03:30|86.04|85.96|86.04|85.96|86.09|85.96|86.04|85.96|2
1650359020000|2022-04-19 09:03:40|86.09|86.01|86.09|85.96|86.09|86.01|86.04|85.96|11
1650359030000|2022-04-19 09:03:50|86.04||86.04||86.04||86.04||0
1650359040000|2022-04-19 09:04:00|86.09||86.09||86.09||86.09||2
1650359050000|2022-04-19 09:04:10||86.01||86.01||86.01||86.01|0
1650359060000|2022-04-19 09:04:20||85.96||85.96||86.01||85.96|7
1650359070000|2022-04-19 09:04:30||86.01||86.01||86.01||86.01|0
1650359090000|2022-04-19 09:04:50|86.04|85.96|86.09|86.01|86.09|86.01|86.04|85.96|185
1650359100000|2022-04-19 09:05:00|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|6
1650359110000|2022-04-19 09:05:10|86.09||86.09||86.09||86.04||0
1650359120000|2022-04-19 09:05:20|86.04|86.01|86.09|85.96|86.09|86.01|86.04|85.96|5
1650359130000|2022-04-19 09:05:30||86.01||86.01||86.01||85.96|0
1650359140000|2022-04-19 09:05:40||85.96||85.96||85.96||85.96|0
1650359150000|2022-04-19 09:05:50|86.04||86.04||86.04||86.04||0
1650359160000|2022-04-19 09:06:00|85.99|85.91|86.04|85.91|86.04|85.91|85.99|85.91|26
1650359170000|2022-04-19 09:06:10||85.96||85.96||85.96||85.96|0
1650359200000|2022-04-19 09:06:40|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|2
1650359210000|2022-04-19 09:06:50|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|0
1650359240000|2022-04-19 09:07:20|85.99|85.91|86.04|85.96|86.04|85.96|85.99|85.91|9
1650359250000|2022-04-19 09:07:30|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|0
1650359260000|2022-04-19 09:07:40|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|154
1650359270000|2022-04-19 09:07:50|||||||||301
1650359300000|2022-04-19 09:08:20|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|130
1650359310000|2022-04-19 09:08:30|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|130
1650359330000|2022-04-19 09:08:50|85.89|85.81|85.94|85.86|85.94|85.86|85.89|85.81|56
1650359360000|2022-04-19 09:09:20|85.99|85.91|85.99|85.86|85.99|85.91|85.94|85.86|74
1650359370000|2022-04-19 09:09:30|85.94||85.99||85.99||85.94||0
1650359380000|2022-04-19 09:09:40||85.91||85.91||85.91||85.91|0
1650359390000|2022-04-19 09:09:50|86.04||86.04||86.04||86.04||0
1650359410000|2022-04-19 09:10:10||85.96||85.96||85.96||85.96|0
1650359420000|2022-04-19 09:10:20|||||||||50
1650359440000|2022-04-19 09:10:40|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|13
1650359450000|2022-04-19 09:10:50|85.94|85.86|85.94|85.86|85.99|85.86|85.94|85.86|9
1650359500000|2022-04-19 09:11:40|||||||||1
1650359520000|2022-04-19 09:12:00|||||||||1
1650359530000|2022-04-19 09:12:10|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|19
1650359550000|2022-04-19 09:12:30|85.84|85.76|85.84|85.76|85.89|85.81|85.84|85.76|40
1650359570000|2022-04-19 09:12:50|85.79|85.71|85.79|85.71|85.84|85.71|85.79|85.71|133
1650359580000|2022-04-19 09:13:00|85.84|85.76|85.84|85.76|85.84|85.76|85.79|85.76|3
1650359630000|2022-04-19 09:13:50|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|37
1650359660000|2022-04-19 09:14:20|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.71|97
1650359690000|2022-04-19 09:14:50|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|4
1650359700000|2022-04-19 09:15:00|||||||||22
1650359720000|2022-04-19 09:15:20|85.84||85.84||85.84||85.84||4
1650359730000|2022-04-19 09:15:30|85.79|85.76|85.79|85.71|85.79|85.76|85.79|85.71|47
1650359740000|2022-04-19 09:15:40|85.84||85.84||85.84||85.84||0
1650359750000|2022-04-19 09:15:50|85.79||85.79||85.79||85.79||0
1650359770000|2022-04-19 09:16:10|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|3
1650359800000|2022-04-19 09:16:40|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|56
1650359810000|2022-04-19 09:16:50|||||||||8
1650359820000|2022-04-19 09:17:00|85.84|85.76|85.84|85.76|85.84|85.76|85.79|85.76|12
1650359850000|2022-04-19 09:17:30|85.89|85.81|85.89|85.76|85.89|85.81|85.89|85.76|111
1650359860000|2022-04-19 09:17:40|85.84|85.81|85.89|85.81|85.89|85.81|85.84|85.81|0
1650359880000|2022-04-19 09:18:00|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|28
1650359890000|2022-04-19 09:18:10|85.89|85.81|85.89|85.81|85.89|85.81|85.84|85.76|36
1650359930000|2022-04-19 09:18:50||85.76||85.81||85.81||85.76|8
1650359950000|2022-04-19 09:19:10|85.94||85.94||85.94||85.89||1
1650359960000|2022-04-19 09:19:20|85.89||85.89||85.89||85.89||1
1650359980000|2022-04-19 09:19:40|||||||||1
1650360000000|2022-04-19 09:20:00|85.94||85.94||85.94||85.94||35
1650360010000|2022-04-19 09:20:10|85.89|85.86|85.94|85.86|85.94|85.86|85.89|85.86|15
1650360020000|2022-04-19 09:20:20||85.81||85.81||85.81||85.81|2
1650360030000|2022-04-19 09:20:30||85.86||85.86||85.86||85.86|0
1650360050000|2022-04-19 09:20:50|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|154
1650360060000|2022-04-19 09:21:00|86.04||86.04||86.04||86.04||271
1650360070000|2022-04-19 09:21:10||85.96||85.96||85.96||85.96|0
1650360080000|2022-04-19 09:21:20|85.99|85.91|86.04|85.91|86.04|85.91|85.99|85.91|45
1650360090000|2022-04-19 09:21:30|85.99|85.96|85.99|85.91|85.99|85.96|85.99|85.91|3
1650360100000|2022-04-19 09:21:40|||||||||10
1650360120000|2022-04-19 09:22:00|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|36
1650360130000|2022-04-19 09:22:10|85.99||85.94||85.99||85.94||0
1650360140000|2022-04-19 09:22:20||85.81||85.86||85.86||85.81|2
1650360150000|2022-04-19 09:22:30|85.89|85.81|85.94|85.81|85.94|85.81|85.89|85.81|13
1650360160000|2022-04-19 09:22:40||85.86||85.86||85.86||85.86|0
1650360180000|2022-04-19 09:23:00|85.89|85.81|85.89|85.81|85.94|85.81|85.89|85.81|19
1650360190000|2022-04-19 09:23:10|85.84|85.76|85.89|85.81|85.89|85.81|85.84|85.76|8
1650360210000|2022-04-19 09:23:30|85.84|85.76|85.84|85.76|85.89|85.76|85.84|85.76|3
1650360230000|2022-04-19 09:23:50|||||||||12
1650360240000|2022-04-19 09:24:00|85.89|85.81|85.89|85.81|85.89|85.81|85.84|85.81|9
1650360250000|2022-04-19 09:24:10||85.76||85.76||85.76||85.76|2
1650360260000|2022-04-19 09:24:20|85.84||85.84||85.84||85.84||0
1650360320000|2022-04-19 09:25:20|85.89|85.81|85.89|85.76|85.89|85.81|85.84|85.76|13
1650360330000|2022-04-19 09:25:30||85.81||85.81||85.81||85.81|0
1650360350000|2022-04-19 09:25:50|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|2
1650360390000|2022-04-19 09:26:30||85.71||85.71||85.76||85.71|30
1650360400000|2022-04-19 09:26:40||85.76||85.76||85.76||85.71|7
1650360410000|2022-04-19 09:26:50||85.71||85.71||85.71||85.71|39
1650360420000|2022-04-19 09:27:00||85.76||85.76||85.76||85.71|9
1650360460000|2022-04-19 09:27:40|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|26
1650360480000|2022-04-19 09:28:00|85.84||85.79||85.84||85.79||5
1650360500000|2022-04-19 09:28:20|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|112
1650360510000|2022-04-19 09:28:30|85.79|85.71|85.84|85.71|85.84|85.71|85.79|85.71|12
1650360520000|2022-04-19 09:28:40|85.79|85.76|85.79|85.71|85.79|85.76|85.79|85.71|121
1650360540000|2022-04-19 09:29:00|||||||||4
1650360560000|2022-04-19 09:29:20|85.84||85.84||85.84||85.79||0
1650360570000|2022-04-19 09:29:30||85.76||85.71||85.76||85.71|0
1650360580000|2022-04-19 09:29:40||85.76||85.76||85.76||85.76|0
1650360590000|2022-04-19 09:29:50|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|6
1650360610000|2022-04-19 09:30:10|||||||||21
1650360620000|2022-04-19 09:30:20|85.74|85.66|85.74|85.66|85.79|85.66|85.74|85.66|15
1650360630000|2022-04-19 09:30:30|||||||||10
1650360640000|2022-04-19 09:30:40|||||||||6
1650360660000|2022-04-19 09:31:00||85.61||85.66||85.66||85.61|56
1650360670000|2022-04-19 09:31:10|85.69|85.61|85.74|85.61|85.74|85.61|85.69|85.61|44
1650360680000|2022-04-19 09:31:20|85.69||85.74||85.74||85.69||0
1650360690000|2022-04-19 09:31:30||85.66||85.66||85.66||85.66|1
1650360700000|2022-04-19 09:31:40|85.79|85.71|85.79|85.71|85.79|85.71|85.74|85.71|364
1650360710000|2022-04-19 09:31:50|85.74|85.66|85.74|85.66|85.74|85.71|85.74|85.66|26
1650360720000|2022-04-19 09:32:00|85.79||85.79||85.79||85.74||10
1650360730000|2022-04-19 09:32:10|85.74|85.71|85.79|85.66|85.79|85.71|85.74|85.66|1
1650360740000|2022-04-19 09:32:20|85.74||85.74||85.79||85.74||101
1650360770000|2022-04-19 09:32:50|85.79||85.79||85.79||85.79||23
1650360780000|2022-04-19 09:33:00||85.71||85.71||85.71||85.71|3
1650360830000|2022-04-19 09:33:50|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|26
1650360850000|2022-04-19 09:34:10|||||||||258
1650360860000|2022-04-19 09:34:20|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|52
1650360880000|2022-04-19 09:34:40|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|0
1650360920000|2022-04-19 09:35:20|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|103
1650360930000|2022-04-19 09:35:30|85.94|85.86|85.89|85.81|85.94|85.86|85.89|85.81|157
1650360940000|2022-04-19 09:35:40|85.84|85.76|85.89|85.81|85.89|85.81|85.84|85.76|88
1650360950000|2022-04-19 09:35:50|85.94||85.94||85.94||85.94||1
1650360960000|2022-04-19 09:36:00|85.89||85.94||85.94||85.89||47
1650360970000|2022-04-19 09:36:10|85.89||85.89||85.89||85.89||0
1650360980000|2022-04-19 09:36:20|85.84|85.76|85.84|85.76|85.89|85.76|85.84|85.76|16
1650360990000|2022-04-19 09:36:30|85.89||85.84||85.89||85.84||0
1650361000000|2022-04-19 09:36:40|85.89||85.89||85.89||85.89||0
1650361010000|2022-04-19 09:36:50|85.84|85.81|85.89|85.76|85.89|85.81|85.84|85.76|0
1650361020000|2022-04-19 09:37:00||85.81||85.81||85.81||85.81|0
1650361040000|2022-04-19 09:37:20||85.76||85.76||85.76||85.76|8
1650361050000|2022-04-19 09:37:30|85.84||85.89||85.89||85.84||0
1650361060000|2022-04-19 09:37:40|85.84|85.71|85.79|85.71|85.84|85.71|85.79|85.71|3
1650361070000|2022-04-19 09:37:50|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|1
1650361090000|2022-04-19 09:38:10|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|19
1650361100000|2022-04-19 09:38:20|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|153
1650361120000|2022-04-19 09:38:40|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|35
1650361130000|2022-04-19 09:38:50|85.84|85.76|85.89|85.81|85.89|85.81|85.84|85.76|12
1650361140000|2022-04-19 09:39:00||85.76||85.76||85.76||85.76|6
1650361150000|2022-04-19 09:39:10||85.81||85.81||85.81||85.81|0
1650361170000|2022-04-19 09:39:30|85.94||85.94||85.94||85.94||0
1650361180000|2022-04-19 09:39:40|85.89||85.89||85.89||85.89||0
1650361200000|2022-04-19 09:40:00|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|0
1650361220000|2022-04-19 09:40:20||85.81||85.81||85.81||85.81|31
1650361230000|2022-04-19 09:40:30|85.89||85.89||85.94||85.89||0
1650361240000|2022-04-19 09:40:40|85.94||85.89||85.94||85.89||5
1650361270000|2022-04-19 09:41:10|||||||||2
1650361290000|2022-04-19 09:41:30|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|4
1650361310000|2022-04-19 09:41:50|85.89|85.81|85.94|85.86|85.94|85.86|85.89|85.81|8
1650361320000|2022-04-19 09:42:00|85.89|85.81|85.94|85.86|85.94|85.86|85.89|85.81|7
1650361350000|2022-04-19 09:42:30|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|3
1650361370000|2022-04-19 09:42:50||85.86||85.91||85.91||85.86|28
1650361380000|2022-04-19 09:43:00|||||||||1
1650361390000|2022-04-19 09:43:10|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|63
1650361400000|2022-04-19 09:43:20|||||||||8
1650361410000|2022-04-19 09:43:30|||||||||1
1650361450000|2022-04-19 09:44:10||85.91||85.91||85.91||85.91|9
1650361460000|2022-04-19 09:44:20|85.99||85.99||85.99||85.99||1
1650361490000|2022-04-19 09:44:50|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|26
1650361500000|2022-04-19 09:45:00||85.91||85.91||85.91||85.91|11
1650361510000|2022-04-19 09:45:10||85.96||85.96||85.96||85.96|0
1650361520000|2022-04-19 09:45:20|||||||||1
1650361550000|2022-04-19 09:45:50|85.99|85.91|85.99|85.91|86.04|85.91|85.99|85.91|4
1650361560000|2022-04-19 09:46:00|86.04||85.99||86.04||85.99||6
1650361610000|2022-04-19 09:46:50|86.04|85.96|86.04|85.91|86.04|85.96|86.04|85.91|7
1650361620000|2022-04-19 09:47:00||85.96||85.96||85.96||85.96|0
1650361640000|2022-04-19 09:47:20||85.91||85.96||85.96||85.91|5
1650361660000|2022-04-19 09:47:40|86.09||86.09||86.09||86.09||335
1650361670000|2022-04-19 09:47:50|86.04|85.91|86.04|85.96|86.04|85.96|86.04|85.91|40
1650361700000|2022-04-19 09:48:20|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|13
1650361720000|2022-04-19 09:48:40||85.86||85.91||85.91||85.86|34
1650361730000|2022-04-19 09:48:50|||||||||1
1650361790000|2022-04-19 09:49:50|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|8
1650361820000|2022-04-19 09:50:20|||||||||12
1650361830000|2022-04-19 09:50:30|||||||||41
1650361860000|2022-04-19 09:51:00|85.89|85.81|85.89|85.81|85.94|85.81|85.89|85.81|8
1650361870000|2022-04-19 09:51:10|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|8
1650361890000|2022-04-19 09:51:30|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|3
1650361900000|2022-04-19 09:51:40||85.76||85.76||85.76||85.76|1
1650361910000|2022-04-19 09:51:50||85.81||85.81||85.81||85.81|0
1650361920000|2022-04-19 09:52:00|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|16
1650361940000|2022-04-19 09:52:20|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|201
1650361960000|2022-04-19 09:52:40|85.74|85.66|85.79|85.66|85.79|85.66|85.74|85.66|183
1650361980000|2022-04-19 09:53:00||85.71||85.71||85.71||85.71|0
1650361990000|2022-04-19 09:53:10|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|136
1650362000000|2022-04-19 09:53:20|85.69|85.61|85.74|85.66|85.74|85.66|85.69|85.61|35
1650362010000|2022-04-19 09:53:30|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|3
1650362040000|2022-04-19 09:54:00|||||||||6
1650362060000|2022-04-19 09:54:20|||||||||5
1650362070000|2022-04-19 09:54:30|||||||||2
1650362080000|2022-04-19 09:54:40||85.56||85.61||85.61||85.56|13
1650362100000|2022-04-19 09:55:00|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.61|91
1650362110000|2022-04-19 09:55:10||85.61||85.66||85.66||85.61|5
1650362120000|2022-04-19 09:55:20|||||||||1
1650362130000|2022-04-19 09:55:30|85.69|85.61|85.69|85.61|85.69|85.66|85.69|85.61|0
1650362140000|2022-04-19 09:55:40|85.74||85.74||85.74||85.74||0
1650362150000|2022-04-19 09:55:50|85.69||85.74||85.74||85.69||0
1650362160000|2022-04-19 09:56:00||85.66||85.66||85.66||85.66|0
1650362200000|2022-04-19 09:56:40|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|19
1650362210000|2022-04-19 09:56:50|85.74|85.66|85.74|85.66|85.74|85.66|85.69|85.66|1
1650362240000|2022-04-19 09:57:20|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|8
1650362250000|2022-04-19 09:57:30|85.64|85.56|85.69|85.61|85.69|85.61|85.64|85.56|12
1650362270000|2022-04-19 09:57:50|||||||||25
1650362290000|2022-04-19 09:58:10|||||||||3
1650362300000|2022-04-19 09:58:20|||||||||79
1650362310000|2022-04-19 09:58:30|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|10
1650362370000|2022-04-19 09:59:30|85.79||85.79||85.79||85.79||116
1650362380000|2022-04-19 09:59:40|85.74||85.79||85.79||85.74||5
1650362390000|2022-04-19 09:59:50||85.71||85.71||85.71||85.66|4
1650362420000|2022-04-19 10:00:20|85.84||85.84||85.84||85.84||26
1650362430000|2022-04-19 10:00:30||85.76||85.76||85.76||85.76|0
1650362440000|2022-04-19 10:00:40|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|22
1650362450000|2022-04-19 10:00:50|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|24
1650362470000|2022-04-19 10:01:10|85.89||85.89||85.89||85.89||13
1650362480000|2022-04-19 10:01:20|85.84||85.84||85.84||85.84||0
1650362490000|2022-04-19 10:01:30|85.89|85.81|85.89|85.81|85.94|85.81|85.89|85.81|31
1650362500000|2022-04-19 10:01:40||85.76||85.81||85.81||85.76|12
1650362510000|2022-04-19 10:01:50|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|3
1650362520000|2022-04-19 10:02:00|85.89|85.81|85.84|85.76|85.89|85.81|85.84|85.76|18
1650362530000|2022-04-19 10:02:10|85.89||85.89||85.89||85.89||0
1650362540000|2022-04-19 10:02:20|85.84||85.84||85.84||85.84||0
1650362600000|2022-04-19 10:03:20|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|14
1650362620000|2022-04-19 10:03:40|85.84||85.84||85.84||85.84||3
1650362640000|2022-04-19 10:04:00|85.79||85.84||85.84||85.79||1
1650362650000|2022-04-19 10:04:10||85.76||85.76||85.76||85.76|0
1650362680000|2022-04-19 10:04:40|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|3
1650362700000|2022-04-19 10:05:00|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|4
1650362770000|2022-04-19 10:06:10|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|2
1650362780000|2022-04-19 10:06:20||85.76||85.81||85.81||85.76|15
1650362790000|2022-04-19 10:06:30||85.76||85.81||85.81||85.76|5
1650362800000|2022-04-19 10:06:40|85.84|85.76|85.84|85.76|85.84|85.81|85.84|85.76|20
1650362820000|2022-04-19 10:07:00|||||||||5
1650362830000|2022-04-19 10:07:10|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|2
1650362840000|2022-04-19 10:07:20||85.76||85.76||85.76||85.76|0
1650362850000|2022-04-19 10:07:30||85.81||85.81||85.81||85.81|0
1650362890000|2022-04-19 10:08:10||85.76||85.76||85.76||85.76|8
1650362910000|2022-04-19 10:08:30||85.81||85.81||85.81||85.81|0
1650362930000|2022-04-19 10:08:50|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|2
1650362980000|2022-04-19 10:09:40||85.71||85.71||85.71||85.71|14
1650363000000|2022-04-19 10:10:00||85.76||85.71||85.76||85.71|15
1650363010000|2022-04-19 10:10:10|85.79||85.84||85.84||85.79||0
1650363020000|2022-04-19 10:10:20|85.79||85.84||85.84||85.79||0
1650363040000|2022-04-19 10:10:40||85.76||85.71||85.76||85.71|2
1650363060000|2022-04-19 10:11:00|85.79||85.79||85.79||85.79||0
1650363080000|2022-04-19 10:11:20|85.84|85.76|85.79|85.71|85.84|85.76|85.79|85.71|7
1650363100000|2022-04-19 10:11:40|85.84||85.84||85.84||85.84||0
1650363110000|2022-04-19 10:11:50|85.79|85.76|85.84|85.71|85.84|85.76|85.79|85.71|5
1650363120000|2022-04-19 10:12:00||85.76||85.76||85.76||85.76|0
1650363130000|2022-04-19 10:12:10|85.89||85.84||85.89||85.84||2
1650363160000|2022-04-19 10:12:40||85.71||85.76||85.76||85.71|58
1650363180000|2022-04-19 10:13:00|85.89||85.89||85.89||85.89||7
1650363190000|2022-04-19 10:13:10||85.81||85.81||85.81||85.81|40
1650363200000|2022-04-19 10:13:20||85.76||85.76||85.76||85.76|6
1650363230000|2022-04-19 10:13:50||85.81||85.76||85.81||85.76|0
1650363240000|2022-04-19 10:14:00||85.81||85.81||85.81||85.81|0
1650363300000|2022-04-19 10:15:00|85.84|85.76|85.89|85.81|85.89|85.81|85.84|85.76|12
1650363390000|2022-04-19 10:16:30|85.94||85.94||85.94||85.89||39
1650363400000|2022-04-19 10:16:40|85.89||85.94||85.94||85.89||1
1650363410000|2022-04-19 10:16:50|85.89||85.89||85.94||85.89||5
1650363460000|2022-04-19 10:17:40|85.94|85.86|85.89|85.81|85.94|85.86|85.89|85.81|17
1650363470000|2022-04-19 10:17:50|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|0
1650363530000|2022-04-19 10:18:50|||||||||4
1650363540000|2022-04-19 10:19:00|||||||||6
1650363550000|2022-04-19 10:19:10|||||||||12
1650363570000|2022-04-19 10:19:30|||||||||31
1650363590000|2022-04-19 10:19:50||85.81||85.86||85.86||85.81|7
1650363600000|2022-04-19 10:20:00||85.81||85.86||85.86||85.81|18
1650363610000|2022-04-19 10:20:10||85.81||85.81||85.81||85.81|7
1650363620000|2022-04-19 10:20:20||85.86||85.86||85.86||85.86|0
1650363650000|2022-04-19 10:20:50||85.81||85.86||85.86||85.81|16
1650363680000|2022-04-19 10:21:20||85.81||85.81||85.81||85.81|6
1650363690000|2022-04-19 10:21:30||85.86||85.81||85.86||85.81|0
1650363700000|2022-04-19 10:21:40||85.86||85.86||85.86||85.81|0
1650363710000|2022-04-19 10:21:50|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|0
1650363720000|2022-04-19 10:22:00|||||||||5
1650363740000|2022-04-19 10:22:20|85.94||85.89||85.94||85.89||1
1650363760000|2022-04-19 10:22:40|85.94|85.86|85.94|85.86|85.94|85.86|85.89|85.86|20
1650363790000|2022-04-19 10:23:10|85.89|85.81|85.94|85.81|85.94|85.81|85.89|85.81|10
1650363800000|2022-04-19 10:23:20|85.89||85.94||85.94||85.89||0
1650363810000|2022-04-19 10:23:30||85.86||85.81||85.86||85.81|2
1650363820000|2022-04-19 10:23:40||85.86||85.86||85.86||85.86|0
1650363920000|2022-04-19 10:25:20|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|18
1650363930000|2022-04-19 10:25:30|85.94||85.94||85.94||85.94||3
1650363950000|2022-04-19 10:25:50||85.86||85.86||85.86||85.86|0
1650363970000|2022-04-19 10:26:10|85.89|85.81|85.94|85.81|85.94|85.81|85.89|85.81|22
1650363980000|2022-04-19 10:26:20|85.89||85.94||85.94||85.89||0
1650364000000|2022-04-19 10:26:40|85.89||85.94||85.94||85.89||0
1650364010000|2022-04-19 10:26:50|85.89||85.94||85.94||85.89||0
1650364020000|2022-04-19 10:27:00|85.89||85.89||85.89||85.89||0
1650364030000|2022-04-19 10:27:10|85.94||85.94||85.94||85.94||3
1650364040000|2022-04-19 10:27:20||85.86||85.86||85.86||85.86|0
1650364090000|2022-04-19 10:28:10||85.81||85.86||85.86||85.81|10
1650364120000|2022-04-19 10:28:40|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|73
1650364130000|2022-04-19 10:28:50||85.86||85.86||85.86||85.86|2
1650364140000|2022-04-19 10:29:00|85.94||85.94||85.94||85.94||0
1650364230000|2022-04-19 10:30:30|||||||||200
1650364240000|2022-04-19 10:30:40||85.81||85.81||85.81||85.81|25
1650364260000|2022-04-19 10:31:00||85.86||85.86||85.86||85.86|2400
1650364320000|2022-04-19 10:32:00|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|11
1650364330000|2022-04-19 10:32:10|||||||||1
1650364350000|2022-04-19 10:32:30|||||||||10
1650364370000|2022-04-19 10:32:50||85.76||85.76||85.76||85.76|8
1650364380000|2022-04-19 10:33:00||85.81||85.81||85.81||85.81|0
1650364390000|2022-04-19 10:33:10||85.76||85.76||85.76||85.76|4
1650364400000|2022-04-19 10:33:20|85.84||85.84||85.84||85.84||0
1650364410000|2022-04-19 10:33:30|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|2
1650364470000|2022-04-19 10:34:30|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|20
1650364480000|2022-04-19 10:34:40|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|1
1650364490000|2022-04-19 10:34:50|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|2
1650364500000|2022-04-19 10:35:00|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.66|10
1650364510000|2022-04-19 10:35:10||85.66||85.71||85.71||85.66|0
1650364530000|2022-04-19 10:35:30||85.66||85.71||85.71||85.66|7
1650364540000|2022-04-19 10:35:40||85.66||85.66||85.66||85.66|0
1650364550000|2022-04-19 10:35:50|85.74||85.74||85.74||85.74||0
1650364560000|2022-04-19 10:36:00|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|2
1650364570000|2022-04-19 10:36:10|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|6
1650364610000|2022-04-19 10:36:50|85.79||85.79||85.79||85.79||25
1650364620000|2022-04-19 10:37:00||85.71||85.71||85.71||85.71|0
1650364690000|2022-04-19 10:38:10|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|0
1650364700000|2022-04-19 10:38:20|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|11
1650364870000|2022-04-19 10:41:10||85.66||85.66||85.66||85.66|19
1650364880000|2022-04-19 10:41:20|85.74||85.74||85.74||85.74||0
1650364900000|2022-04-19 10:41:40|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|40
1650364910000|2022-04-19 10:41:50|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|67
1650364940000|2022-04-19 10:42:20|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|11
1650364950000|2022-04-19 10:42:30||85.66||85.71||85.71||85.66|43
1650364970000|2022-04-19 10:42:50|||||||||25
1650365000000|2022-04-19 10:43:20|85.84||85.84||85.84||85.79||47
1650365010000|2022-04-19 10:43:30||85.76||85.71||85.76||85.71|0
1650365020000|2022-04-19 10:43:40||85.76||85.71||85.76||85.71|0
1650365030000|2022-04-19 10:43:50||85.76||85.76||85.76||85.76|0
1650365040000|2022-04-19 10:44:00|85.79|85.71|85.84|85.76|85.84|85.76|85.79|85.71|205
1650365060000|2022-04-19 10:44:20|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|405
1650365070000|2022-04-19 10:44:30|||||||||173
1650365100000|2022-04-19 10:45:00|85.74|85.66|85.74|85.66|85.79|85.66|85.74|85.66|66
1650365120000|2022-04-19 10:45:20|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|5
1650365130000|2022-04-19 10:45:30|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|20
1650365140000|2022-04-19 10:45:40|85.79||85.74||85.79||85.74||0
1650365150000|2022-04-19 10:45:50|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|20
1650365160000|2022-04-19 10:46:00|85.74|85.66|85.74|85.66|85.79|85.71|85.74|85.66|342
1650365260000|2022-04-19 10:47:40|85.79||85.79||85.79||85.79||2
1650365270000|2022-04-19 10:47:50||85.71||85.66||85.71||85.66|15
1650365280000|2022-04-19 10:48:00||85.71||85.71||85.71||85.71|0
1650365290000|2022-04-19 10:48:10||85.66||85.66||85.66||85.66|7
1650365300000|2022-04-19 10:48:20|85.74||85.74||85.74||85.74||0
1650365340000|2022-04-19 10:49:00|||||||||98
1650365350000|2022-04-19 10:49:10|||||||||46
1650365370000|2022-04-19 10:49:30|85.79|85.71|85.79|85.66|85.79|85.71|85.74|85.66|74
1650365380000|2022-04-19 10:49:40|85.74|85.71|85.79|85.71|85.79|85.71|85.74|85.71|5
1650365390000|2022-04-19 10:49:50|||||||||16
1650365400000|2022-04-19 10:50:00|85.74|85.66|85.79|85.66|85.79|85.66|85.74|85.66|22
1650365420000|2022-04-19 10:50:20||85.71||85.66||85.71||85.66|26
1650365430000|2022-04-19 10:50:30||85.71||85.71||85.71||85.71|0
1650365470000|2022-04-19 10:51:10|85.84|85.76|85.84|85.71|85.84|85.76|85.84|85.71|73
1650365480000|2022-04-19 10:51:20|85.79||85.84||85.84||85.79||0
1650365500000|2022-04-19 10:51:40|85.79||85.79||85.84||85.79||124
1650365510000|2022-04-19 10:51:50|85.84||85.84||85.84||85.84||1
1650365520000|2022-04-19 10:52:00|85.79||85.79||85.79||85.79||4
1650365550000|2022-04-19 10:52:30|85.84||85.84||85.84||85.79||0
1650365560000|2022-04-19 10:52:40||85.76||85.76||85.76||85.76|0
1650365570000|2022-04-19 10:52:50|85.79|85.71|85.84|85.71|85.84|85.71|85.79|85.71|3
1650365580000|2022-04-19 10:53:00|85.79|85.76|85.84|85.71|85.84|85.76|85.79|85.71|8
1650365590000|2022-04-19 10:53:10|85.79||85.79||85.84||85.79||5
1650365620000|2022-04-19 10:53:40|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|0
1650365640000|2022-04-19 10:54:00|85.89||85.89||85.89||85.89||15
1650365650000|2022-04-19 10:54:10|||||||||2
1650365660000|2022-04-19 10:54:20|85.84|85.81|85.89|85.81|85.89|85.81|85.84|85.81|2
1650365670000|2022-04-19 10:54:30||85.76||85.81||85.81||85.76|4
1650365680000|2022-04-19 10:54:40||85.76||85.76||85.76||85.76|52
1650365690000|2022-04-19 10:54:50||85.81||85.81||85.81||85.81|3
1650365710000|2022-04-19 10:55:10|85.84|85.76|85.89|85.76|85.89|85.76|85.84|85.76|6
1650365720000|2022-04-19 10:55:20|85.84||85.89||85.89||85.84||0
1650365740000|2022-04-19 10:55:40|85.84||85.89||85.89||85.84||5
1650365750000|2022-04-19 10:55:50|85.84||85.84||85.84||85.84||0
1650365770000|2022-04-19 10:56:10|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|21
1650365820000|2022-04-19 10:57:00|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|196
1650365830000|2022-04-19 10:57:10|85.89||85.84||85.89||85.84||1
1650365850000|2022-04-19 10:57:30||85.71||85.76||85.76||85.71|82
1650365890000|2022-04-19 10:58:10|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|0
1650365900000|2022-04-19 10:58:20||85.76||85.76||85.76||85.76|7
1650365920000|2022-04-19 10:58:40||85.81||85.76||85.81||85.76|0
1650365940000|2022-04-19 10:59:00||85.81||85.81||85.81||85.81|0
1650365970000|2022-04-19 10:59:30|||||||||1
1650365980000|2022-04-19 10:59:40|85.94||85.89||85.94||85.89||60
1650365990000|2022-04-19 10:59:50|85.94|85.86|85.94|85.86|85.94|85.86|85.89|85.81|7
1650366020000|2022-04-19 11:00:20|85.89|85.81|85.94|85.81|85.94|85.81|85.89|85.81|190
1650366030000|2022-04-19 11:00:30||85.86||85.86||85.86||85.86|5
1650366040000|2022-04-19 11:00:40|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|188
1650366060000|2022-04-19 11:01:00|||||||||12
1650366070000|2022-04-19 11:01:10|85.84|85.76|85.89|85.81|85.89|85.81|85.84|85.76|25
1650366140000|2022-04-19 11:02:20|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|31
1650366150000|2022-04-19 11:02:30|85.99|85.91|85.99|85.86|85.99|85.91|85.99|85.86|50
1650366160000|2022-04-19 11:02:40|85.94||85.94||85.99||85.94||0
1650366170000|2022-04-19 11:02:50|85.99||85.94||85.99||85.94||0
1650366210000|2022-04-19 11:03:30|85.89|85.81|85.94|85.81|85.94|85.81|85.89|85.81|9
1650366220000|2022-04-19 11:03:40||85.86||85.86||85.86||85.86|0
1650366250000|2022-04-19 11:04:10|||||||||1
1650366260000|2022-04-19 11:04:20|85.99||85.99||85.99||85.94||40
1650366270000|2022-04-19 11:04:30|85.94||85.94||85.99||85.94||5
1650366310000|2022-04-19 11:05:10|||||||||5
1650366320000|2022-04-19 11:05:20||85.81||85.86||85.86||85.81|23
1650366330000|2022-04-19 11:05:30||85.81||85.81||85.86||85.81|10
1650366350000|2022-04-19 11:05:50|85.89||85.94||85.94||85.89||0
1650366360000|2022-04-19 11:06:00|85.89|85.86|85.94|85.81|85.94|85.86|85.89|85.81|5
1650366370000|2022-04-19 11:06:10|85.89||85.89||85.94||85.89||0
1650366380000|2022-04-19 11:06:20|85.94||85.89||85.94||85.89||0
1650366390000|2022-04-19 11:06:30|85.94||85.94||85.94||85.94||0
1650366400000|2022-04-19 11:06:40|85.89||85.89||85.94||85.89||0
1650366420000|2022-04-19 11:07:00|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|4
1650366440000|2022-04-19 11:07:20|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|1
1650366450000|2022-04-19 11:07:30|85.94||85.94||85.94||85.94||0
1650366460000|2022-04-19 11:07:40|85.89||85.89||85.89||85.89||0
1650366500000|2022-04-19 11:08:20|||||||||6
1650366510000|2022-04-19 11:08:30|85.94||85.94||85.94||85.94||5
1650366520000|2022-04-19 11:08:40|85.89||85.94||85.94||85.89||0
1650366530000|2022-04-19 11:08:50||85.86||85.86||85.86||85.86|0
1650366540000|2022-04-19 11:09:00||85.81||85.86||85.86||85.81|17
1650366550000|2022-04-19 11:09:10||85.81||85.86||85.86||85.81|5
1650366570000|2022-04-19 11:09:30||85.81||85.86||85.86||85.81|0
1650366600000|2022-04-19 11:10:00|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|4
1650366620000|2022-04-19 11:10:20||85.76||85.76||85.76||85.76|13
1650366650000|2022-04-19 11:10:50||85.81||85.81||85.81||85.81|40
1650366720000|2022-04-19 11:12:00|85.94||85.94||85.94||85.94||6
1650366730000|2022-04-19 11:12:10||85.86||85.86||85.86||85.86|0
1650366760000|2022-04-19 11:12:40||85.81||85.81||85.81||85.81|5
1650366770000|2022-04-19 11:12:50||85.86||85.81||85.86||85.81|1
1650366780000|2022-04-19 11:13:00|85.89|85.86|85.89|85.81|85.89|85.86|85.89|85.81|5
1650366820000|2022-04-19 11:13:40|85.94|85.86|85.94|85.81|85.94|85.86|85.94|85.81|2
1650366830000|2022-04-19 11:13:50||85.86||85.81||85.86||85.81|0
1650366840000|2022-04-19 11:14:00||85.86||85.86||85.86||85.81|10
1650366860000|2022-04-19 11:14:20||85.81||85.81||85.81||85.81|1
1650366870000|2022-04-19 11:14:30||85.86||85.86||85.86||85.86|49
1650366880000|2022-04-19 11:14:40||85.81||85.81||85.81||85.81|0
1650366900000|2022-04-19 11:15:00||85.86||85.86||85.86||85.86|0
1650366930000|2022-04-19 11:15:30|||||||||2
1650366940000|2022-04-19 11:15:40|85.99||85.94||85.99||85.94||6
1650366980000|2022-04-19 11:16:20||85.81||85.81||85.81||85.81|4
1650366990000|2022-04-19 11:16:30|85.89||85.89||85.89||85.89||0
1650367000000|2022-04-19 11:16:40|85.84|85.76|85.84|85.76|85.89|85.76|85.84|85.76|27
1650367010000|2022-04-19 11:16:50|85.89||85.84||85.89||85.84||0
1650367020000|2022-04-19 11:17:00|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|5
1650367030000|2022-04-19 11:17:10||85.76||85.81||85.81||85.76|0
1650367040000|2022-04-19 11:17:20||85.76||85.81||85.81||85.76|13
1650367080000|2022-04-19 11:18:00|||||||||5
1650367140000|2022-04-19 11:19:00|85.94||85.89||85.94||85.89||6
1650367150000|2022-04-19 11:19:10|85.94||85.94||85.94||85.94||0
1650367160000|2022-04-19 11:19:20|85.89||85.89||85.89||85.89||0
1650367190000|2022-04-19 11:19:50||85.76||85.76||85.76||85.76|13
1650367200000|2022-04-19 11:20:00||85.81||85.81||85.81||85.81|0
1650367230000|2022-04-19 11:20:30|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|6
1650367270000|2022-04-19 11:21:10|85.89||85.89||85.89||85.84||7
1650367300000|2022-04-19 11:21:40|85.84|85.81|85.89|85.76|85.89|85.81|85.84|85.76|10
1650367310000|2022-04-19 11:21:50|85.84|85.81|85.89|85.76|85.89|85.81|85.84|85.76|0
1650367320000|2022-04-19 11:22:00|85.84|85.81|85.89|85.76|85.89|85.81|85.84|85.76|4
1650367350000|2022-04-19 11:22:30|85.84||85.89||85.89||85.84||0
1650367380000|2022-04-19 11:23:00|85.84|85.81|85.84|85.76|85.84|85.81|85.84|85.76|5
1650367420000|2022-04-19 11:23:40|85.89|85.81|85.84|85.76|85.89|85.81|85.84|85.76|17
1650367430000|2022-04-19 11:23:50|85.89|85.81|85.89|85.76|85.89|85.81|85.89|85.76|2
1650367440000|2022-04-19 11:24:00||85.81||85.81||85.81||85.81|0
1650367450000|2022-04-19 11:24:10||85.76||85.76||85.76||85.76|5
1650367460000|2022-04-19 11:24:20|85.84||85.84||85.84||85.84||1
1650367500000|2022-04-19 11:25:00|85.89|85.81|85.89|85.76|85.89|85.81|85.89|85.76|41
1650367510000|2022-04-19 11:25:10||85.81||85.81||85.81||85.81|0
1650367520000|2022-04-19 11:25:20|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|10
1650367530000|2022-04-19 11:25:30|85.89||85.84||85.89||85.84||5
1650367540000|2022-04-19 11:25:40|85.89||85.84||85.89||85.84||0
1650367550000|2022-04-19 11:25:50|85.89||85.89||85.89||85.89||0
1650367560000|2022-04-19 11:26:00||85.81||85.81||85.81||85.81|0
1650367600000|2022-04-19 11:26:40|85.84|85.76|85.89|85.76|85.89|85.76|85.84|85.76|8
1650367610000|2022-04-19 11:26:50|85.84||85.89||85.89||85.84||0
1650367620000|2022-04-19 11:27:00||85.81||85.81||85.81||85.81|0
1650367630000|2022-04-19 11:27:10|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|10
1650367640000|2022-04-19 11:27:20|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|5
1650367660000|2022-04-19 11:27:40|||||||||5
1650367670000|2022-04-19 11:27:50|85.84|85.76|85.84|85.76|85.89|85.76|85.84|85.76|4
1650367680000|2022-04-19 11:28:00|||||||||4
1650367700000|2022-04-19 11:28:20||85.71||85.71||85.71||85.71|48
1650367710000|2022-04-19 11:28:30|85.79||85.79||85.79||85.79||152
1650367760000|2022-04-19 11:29:20|||||||||5
1650367770000|2022-04-19 11:29:30|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|154
1650367780000|2022-04-19 11:29:40|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|0
1650367830000|2022-04-19 11:30:30|||||||||67
1650367840000|2022-04-19 11:30:40|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|61
1650367850000|2022-04-19 11:30:50|85.79|85.71|85.79|85.71|85.79|85.71|85.74|85.71|1140
1650367860000|2022-04-19 11:31:00|||||||||29
1650367900000|2022-04-19 11:31:40|||||||||85
1650367960000|2022-04-19 11:32:40|||||||||124
1650368010000|2022-04-19 11:33:30|||||||||139
1650368020000|2022-04-19 11:33:40||85.66||85.71||85.71||85.66|71
1650368030000|2022-04-19 11:33:50|85.74|85.66|85.79|85.66|85.79|85.66|85.74|85.66|0
1650368040000|2022-04-19 11:34:00||85.71||85.71||85.71||85.66|5
1650368080000|2022-04-19 11:34:40|||||||||85
1650368110000|2022-04-19 11:35:10|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|41
1650368130000|2022-04-19 11:35:30|||||||||57
1650368160000|2022-04-19 11:36:00|||||||||52
1650368190000|2022-04-19 11:36:30||85.61||85.66||85.66||85.61|156
1650368240000|2022-04-19 11:37:20|||||||||5
1650368250000|2022-04-19 11:37:30|85.69|85.61|85.74|85.61|85.74|85.61|85.69|85.61|97
1650368260000|2022-04-19 11:37:40||85.66||85.66||85.66||85.66|0
1650368270000|2022-04-19 11:37:50||85.61||85.66||85.66||85.61|16
1650368300000|2022-04-19 11:38:20|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|6
1650368310000|2022-04-19 11:38:30|85.64|85.56|85.69|85.61|85.69|85.61|85.64|85.56|197
1650368320000|2022-04-19 11:38:40|85.64|85.56|85.69|85.56|85.69|85.56|85.64|85.56|19
1650368330000|2022-04-19 11:38:50|85.64|85.61|85.69|85.61|85.69|85.61|85.64|85.61|1
1650368380000|2022-04-19 11:39:40|||||||||159
1650368390000|2022-04-19 11:39:50|85.74|85.66|85.74|85.61|85.74|85.66|85.74|85.61|87
1650368400000|2022-04-19 11:40:00|85.69|85.66|85.69|85.61|85.69|85.66|85.69|85.61|14
1650368430000|2022-04-19 11:40:30|||||||||164
1650368440000|2022-04-19 11:40:40|||||||||51
1650368450000|2022-04-19 11:40:50||85.56||85.56||85.56||85.56|21
1650368460000|2022-04-19 11:41:00|85.64|85.61|85.64|85.56|85.64|85.61|85.64|85.56|5
1650368470000|2022-04-19 11:41:10|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|3
1650368490000|2022-04-19 11:41:30|85.64|85.56|85.64|85.56|85.64|85.61|85.64|85.56|178
1650368500000|2022-04-19 11:41:40|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|68
1650368510000|2022-04-19 11:41:50|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|7
1650368530000|2022-04-19 11:42:10|85.69|85.61|85.69|85.56|85.69|85.61|85.69|85.56|45
1650368540000|2022-04-19 11:42:20|85.64||85.69||85.69||85.64||0
1650368550000|2022-04-19 11:42:30|85.64|85.61|85.64|85.56|85.64|85.61|85.64|85.56|89
1650368560000|2022-04-19 11:42:40|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|34
1650368580000|2022-04-19 11:43:00|85.74|85.66|85.74|85.61|85.74|85.66|85.69|85.61|14
1650368590000|2022-04-19 11:43:10|85.69||85.74||85.74||85.69||0
1650368600000|2022-04-19 11:43:20|85.69||85.69||85.69||85.69||0
1650368610000|2022-04-19 11:43:30||85.56||85.61||85.61||85.56|120
1650368620000|2022-04-19 11:43:40||85.56||85.56||85.56||85.56|2
1650368640000|2022-04-19 11:44:00||85.61||85.61||85.61||85.61|0
1650368660000|2022-04-19 11:44:20||85.56||85.56||85.56||85.56|26
1650368670000|2022-04-19 11:44:30|85.64||85.64||85.69||85.64||131
1650368680000|2022-04-19 11:44:40||85.51||85.51||85.51||85.51|73
1650368700000|2022-04-19 11:45:00|85.69|85.56|85.69|85.61|85.69|85.61|85.69|85.51|711
1650368710000|2022-04-19 11:45:10|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|906
1650368730000|2022-04-19 11:45:30|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|107
1650368740000|2022-04-19 11:45:40|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|25
1650368750000|2022-04-19 11:45:50|||||||||112
1650368760000|2022-04-19 11:46:00|||||||||40
1650368790000|2022-04-19 11:46:30|||||||||181
1650368810000|2022-04-19 11:46:50|||||||||80
1650368850000|2022-04-19 11:47:30|||||||||93
1650368890000|2022-04-19 11:48:10|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|398
1650368900000|2022-04-19 11:48:20||85.66||85.66||85.66||85.66|17
1650368930000|2022-04-19 11:48:50||85.71||85.71||85.71||85.71|0
1650368940000|2022-04-19 11:49:00|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|50
1650368950000|2022-04-19 11:49:10|85.79||85.79||85.79||85.74||0
1650368960000|2022-04-19 11:49:20|85.74||85.79||85.79||85.74||0
1650368970000|2022-04-19 11:49:30|85.74||85.74||85.74||85.74||0
1650368980000|2022-04-19 11:49:40|85.79||85.79||85.79||85.79||3
1650368990000|2022-04-19 11:49:50|85.74||85.74||85.74||85.74||0
1650369000000|2022-04-19 11:50:00|||||||||105
1650369020000|2022-04-19 11:50:20|85.79||85.79||85.79||85.79||12
1650369030000|2022-04-19 11:50:30||85.71||85.66||85.71||85.66|0
1650369040000|2022-04-19 11:50:40||85.71||85.66||85.71||85.66|0
1650369050000|2022-04-19 11:50:50||85.71||85.71||85.71||85.71|0
1650369140000|2022-04-19 11:52:20|||||||||253
1650369150000|2022-04-19 11:52:30||85.66||85.71||85.71||85.66|277
1650369160000|2022-04-19 11:52:40|||||||||339
1650369180000|2022-04-19 11:53:00|||||||||77
1650369230000|2022-04-19 11:53:50|||||||||6
1650369240000|2022-04-19 11:54:00||85.66||85.71||85.71||85.66|88
1650369250000|2022-04-19 11:54:10||85.66||85.71||85.71||85.66|6
1650369300000|2022-04-19 11:55:00|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|29
1650369310000|2022-04-19 11:55:10||85.71||85.71||85.71||85.71|6
1650369320000|2022-04-19 11:55:20|85.79||85.79||85.79||85.79||0
1650369330000|2022-04-19 11:55:30|85.84||85.79||85.84||85.79||30
1650369410000|2022-04-19 11:56:50||85.66||85.66||85.66||85.66|12
1650369420000|2022-04-19 11:57:00||85.71||85.71||85.71||85.71|0
1650369450000|2022-04-19 11:57:30|85.84||85.79||85.84||85.79||17
1650369460000|2022-04-19 11:57:40|85.84||85.84||85.84||85.84||1
1650369470000|2022-04-19 11:57:50|85.79||85.79||85.79||85.79||0
1650369480000|2022-04-19 11:58:00|85.84||85.84||85.84||85.84||0
1650369490000|2022-04-19 11:58:10|85.79||85.84||85.84||85.79||5
1650369500000|2022-04-19 11:58:20||85.76||85.76||85.76||85.71|0
1650369510000|2022-04-19 11:58:30||85.71||85.76||85.76||85.71|0
1650369530000|2022-04-19 11:58:50|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|1
1650369540000|2022-04-19 11:59:00|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|1
1650369580000|2022-04-19 11:59:40|||||||||1
1650369590000|2022-04-19 11:59:50||85.71||85.71||85.71||85.71|4
1650369600000|2022-04-19 12:00:00|85.79|85.76|85.84|85.71|85.84|85.76|85.79|85.71|5
1650369610000|2022-04-19 12:00:10|85.79||85.79||85.79||85.79||1
1650369630000|2022-04-19 12:00:30|85.84||85.79||85.84||85.79||2
1650369650000|2022-04-19 12:00:50|85.84||85.84||85.84||85.84||2
1650369660000|2022-04-19 12:01:00|85.79|85.76|85.79|85.71|85.84|85.76|85.79|85.71|5
1650369700000|2022-04-19 12:01:40|85.84||85.84||85.84||85.79||0
1650369710000|2022-04-19 12:01:50||85.76||85.71||85.76||85.71|33
1650369720000|2022-04-19 12:02:00|85.79|85.76|85.79|85.71|85.79|85.76|85.79|85.71|8
1650369730000|2022-04-19 12:02:10|85.84|85.76|85.79|85.71|85.84|85.76|85.79|85.71|6
1650369740000|2022-04-19 12:02:20|85.84||85.84||85.84||85.84||16
1650369750000|2022-04-19 12:02:30|85.79|85.76|85.84|85.76|85.84|85.76|85.79|85.76|0
1650369760000|2022-04-19 12:02:40||85.71||85.71||85.76||85.71|0
1650369770000|2022-04-19 12:02:50|85.79||85.79||85.79||85.79||0
1650369790000|2022-04-19 12:03:10|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|577
1650369810000|2022-04-19 12:03:30|||||||||40
1650369820000|2022-04-19 12:03:40|85.79|85.71|85.74|85.66|85.79|85.71|85.74|85.66|2
1650369840000|2022-04-19 12:04:00|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|5
1650369850000|2022-04-19 12:04:10||85.66||85.66||85.66||85.66|27
1650369860000|2022-04-19 12:04:20|85.74||85.79||85.79||85.74||0
1650369870000|2022-04-19 12:04:30|85.74||85.79||85.79||85.74||0
1650369880000|2022-04-19 12:04:40|85.74|85.71|85.79|85.71|85.79|85.71|85.74|85.71|0
1650369900000|2022-04-19 12:05:00|||||||||1
1650369930000|2022-04-19 12:05:30|85.74|85.66|85.79|85.71|85.79|85.71|85.74|85.66|66
1650369940000|2022-04-19 12:05:40||85.66||85.71||85.71||85.66|17
1650369950000|2022-04-19 12:05:50||85.66||85.66||85.66||85.66|0
1650369960000|2022-04-19 12:06:00||85.71||85.71||85.71||85.71|0
1650369990000|2022-04-19 12:06:30|85.84||85.84||85.84||85.79||33
1650370000000|2022-04-19 12:06:40|85.79||85.84||85.84||85.79||2
1650370010000|2022-04-19 12:06:50||85.76||85.71||85.76||85.71|0
1650370030000|2022-04-19 12:07:10||85.76||85.76||85.76||85.76|0
1650370060000|2022-04-19 12:07:40||85.71||85.71||85.71||85.71|5
1650370070000|2022-04-19 12:07:50|85.79||85.79||85.79||85.79||0
1650370080000|2022-04-19 12:08:00|85.84|85.76|85.84|85.71|85.84|85.76|85.84|85.71|14
1650370100000|2022-04-19 12:08:20|85.79||85.84||85.84||85.79||0
1650370110000|2022-04-19 12:08:30|85.79||85.79||85.79||85.79||1
1650370120000|2022-04-19 12:08:40|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|27
1650370180000|2022-04-19 12:09:40|85.89||85.84||85.89||85.84||14
1650370190000|2022-04-19 12:09:50|85.89||85.84||85.89||85.84||6
1650370210000|2022-04-19 12:10:10|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|78
1650370220000|2022-04-19 12:10:20||85.76||85.81||85.81||85.76|2
1650370230000|2022-04-19 12:10:30||85.76||85.81||85.81||85.76|8
1650370260000|2022-04-19 12:11:00|85.84|85.76|85.89|85.81|85.89|85.81|85.84|85.76|34
1650370280000|2022-04-19 12:11:20||85.76||85.76||85.76||85.76|1
1650370290000|2022-04-19 12:11:30|85.84|85.81|85.89|85.81|85.89|85.81|85.84|85.81|15
1650370300000|2022-04-19 12:11:40||85.76||85.76||85.76||85.76|0
1650370310000|2022-04-19 12:11:50|85.84||85.84||85.84||85.84||0
1650370340000|2022-04-19 12:12:20|85.89||85.89||85.89||85.89||12
1650370350000|2022-04-19 12:12:30||85.81||85.81||85.81||85.81|0
1650370360000|2022-04-19 12:12:40||85.76||85.76||85.76||85.76|0
1650370370000|2022-04-19 12:12:50||85.81||85.81||85.81||85.81|0
1650370380000|2022-04-19 12:13:00||85.76||85.76||85.81||85.76|0
1650370410000|2022-04-19 12:13:30|85.84||85.84||85.84||85.84||0
1650370500000|2022-04-19 12:15:00|85.89||85.89||85.89||85.84||10
1650370510000|2022-04-19 12:15:10||85.81||85.81||85.81||85.81|0
1650370520000|2022-04-19 12:15:20|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|6
1650370530000|2022-04-19 12:15:30|85.89||85.89||85.89||85.89||24
1650370550000|2022-04-19 12:15:50|85.84||85.89||85.89||85.84||23
1650370560000|2022-04-19 12:16:00||85.81||85.76||85.81||85.76|9
1650370570000|2022-04-19 12:16:10||85.81||85.76||85.81||85.76|0
1650370610000|2022-04-19 12:16:50|85.84||85.84||85.84||85.84||0
1650370630000|2022-04-19 12:17:10||85.71||85.71||85.71||85.71|18
1650370640000|2022-04-19 12:17:20|85.79||85.79||85.79||85.79||0
1650370690000|2022-04-19 12:18:10|85.84||85.84||85.84||85.79||53
1650370700000|2022-04-19 12:18:20|85.79||85.79||85.79||85.79||0
1650370780000|2022-04-19 12:19:40|||||||||84
1650370800000|2022-04-19 12:20:00||85.66||85.66||85.71||85.66|13
1650370810000|2022-04-19 12:20:10||85.71||85.71||85.71||85.71|5
1650370890000|2022-04-19 12:21:30|||||||||18
1650370920000|2022-04-19 12:22:00|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.71|46
1650371020000|2022-04-19 12:23:40|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|58
1650371040000|2022-04-19 12:24:00||85.76||85.81||85.81||85.76|13
1650371100000|2022-04-19 12:25:00||85.76||85.76||85.76||85.76|12
1650371120000|2022-04-19 12:25:20|85.84||85.89||85.89||85.84||0
1650371130000|2022-04-19 12:25:30|85.84||85.84||85.84||85.84||0
1650371170000|2022-04-19 12:26:10|||||||||64
1650371180000|2022-04-19 12:26:20||85.71||85.71||85.71||85.71|17
1650371190000|2022-04-19 12:26:30|85.79||85.84||85.84||85.79||5
1650371200000|2022-04-19 12:26:40|85.79||85.79||85.79||85.79||0
1650371210000|2022-04-19 12:26:50|85.84|85.76|85.84|85.71|85.84|85.76|85.79|85.71|34
1650371220000|2022-04-19 12:27:00||85.76||85.76||85.76||85.76|0
1650371230000|2022-04-19 12:27:10|||||||||5
1650371280000|2022-04-19 12:28:00|||||||||5
1650371300000|2022-04-19 12:28:20|85.89||85.89||85.89||85.89||0
1650371310000|2022-04-19 12:28:30||85.81||85.81||85.81||85.81|0
1650371320000|2022-04-19 12:28:40||85.76||85.76||85.76||85.76|24
1650371330000|2022-04-19 12:28:50||85.81||85.76||85.81||85.76|0
1650371340000|2022-04-19 12:29:00||85.81||85.81||85.81||85.81|5
1650371350000|2022-04-19 12:29:10||85.76||85.76||85.76||85.76|0
1650371360000|2022-04-19 12:29:20||85.81||85.81||85.81||85.81|0
1650371400000|2022-04-19 12:30:00|||||||||5
1650371430000|2022-04-19 12:30:30|85.94||85.89||85.94||85.89||1
1650371490000|2022-04-19 12:31:30|85.94||85.94||85.94||85.94||2
1650371500000|2022-04-19 12:31:40|85.89||85.89||85.94||85.89||3
1650371610000|2022-04-19 12:33:30||85.76||85.76||85.76||85.76|22
1650371630000|2022-04-19 12:33:50||85.81||85.81||85.81||85.81|0
1650371680000|2022-04-19 12:34:40|85.94||85.94||85.94||85.94||5
1650371700000|2022-04-19 12:35:00||85.86||85.81||85.86||85.81|6
1650371710000|2022-04-19 12:35:10|85.89|85.86|85.94|85.86|85.94|85.86|85.89|85.86|0
1650371730000|2022-04-19 12:35:30|85.99||85.99||85.99||85.99||457
1650371740000|2022-04-19 12:35:40|85.94||85.99||85.99||85.94||49
1650371750000|2022-04-19 12:35:50|85.94||85.99||85.99||85.94||2
1650371760000|2022-04-19 12:36:00||85.91||85.91||85.91||85.91|0
1650371770000|2022-04-19 12:36:10|85.94|85.86|85.94|85.86|85.94|85.91|85.94|85.86|38
1650371780000|2022-04-19 12:36:20|85.99|85.91|85.99|85.86|85.99|85.91|85.94|85.86|67
1650371790000|2022-04-19 12:36:30|85.94||85.99||85.99||85.94||0
1650371800000|2022-04-19 12:36:40|85.94||85.99||85.99||85.94||15
1650371810000|2022-04-19 12:36:50|85.94||85.99||85.99||85.94||0
1650371820000|2022-04-19 12:37:00|85.94||85.99||85.99||85.94||34
1650371840000|2022-04-19 12:37:20|85.94||85.99||85.99||85.94||55
1650371850000|2022-04-19 12:37:30||85.91||85.86||85.91||85.86|40
1650371870000|2022-04-19 12:37:50|85.94||85.94||85.94||85.94||0
1650371880000|2022-04-19 12:38:00|85.99||85.99||85.99||85.99||9
1650371910000|2022-04-19 12:38:30||85.91||85.91||85.91||85.91|0
1650371920000|2022-04-19 12:38:40||85.86||85.91||85.91||85.86|28
1650371930000|2022-04-19 12:38:50||85.86||85.86||85.86||85.86|8
1650371940000|2022-04-19 12:39:00||85.91||85.91||85.91||85.91|0
1650372010000|2022-04-19 12:40:10||85.86||85.86||85.86||85.86|24
1650372020000|2022-04-19 12:40:20|85.94||85.99||85.99||85.94||0
1650372030000|2022-04-19 12:40:30|85.94||85.94||85.99||85.94||0
1650372050000|2022-04-19 12:40:50|85.99||85.99||85.99||85.99||21
1650372060000|2022-04-19 12:41:00|85.94||85.94||85.94||85.94||0
1650372070000|2022-04-19 12:41:10|||||||||300
1650372090000|2022-04-19 12:41:30|85.99|85.91|85.94|85.86|85.99|85.91|85.94|85.86|14
1650372100000|2022-04-19 12:41:40|||||||||200
1650372110000|2022-04-19 12:41:50|85.99||85.99||85.99||85.99||12
1650372120000|2022-04-19 12:42:00||85.91||85.91||85.91||85.91|0
1650372180000|2022-04-19 12:43:00|86.04|85.96|85.99|85.91|86.04|85.96|85.99|85.91|74
1650372190000|2022-04-19 12:43:10|||||||||6
1650372210000|2022-04-19 12:43:30|||||||||5
1650372350000|2022-04-19 12:45:50|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|145
1650372360000|2022-04-19 12:46:00|85.99||85.99||85.99||85.99||38
1650372370000|2022-04-19 12:46:10|85.94||85.94||85.94||85.94||0
1650372460000|2022-04-19 12:47:40|||||||||46
1650372500000|2022-04-19 12:48:20|85.89|85.81|85.94|85.86|85.94|85.86|85.89|85.81|56
1650372530000|2022-04-19 12:48:50|85.89|85.81|85.89|85.81|85.94|85.81|85.89|85.81|17
1650372540000|2022-04-19 12:49:00|85.94|85.86|85.94|85.86|85.94|85.86|85.89|85.86|4
1650372680000|2022-04-19 12:51:20|85.89|85.81|85.89|85.81|85.89|85.86|85.89|85.81|70
1650372830000|2022-04-19 12:53:50|85.84|85.76|85.89|85.76|85.89|85.76|85.84|85.76|17
1650372840000|2022-04-19 12:54:00||85.81||85.81||85.81||85.81|0
1650372850000|2022-04-19 12:54:10||85.76||85.76||85.76||85.76|5
1650372880000|2022-04-19 12:54:40||85.81||85.76||85.81||85.76|0
1650372900000|2022-04-19 12:55:00|85.84|85.81|85.89|85.81|85.89|85.81|85.84|85.81|4
1650372940000|2022-04-19 12:55:40|||||||||1
1650373000000|2022-04-19 12:56:40|85.94||85.94||85.94||85.94||9
1650373020000|2022-04-19 12:57:00|85.89||85.89||85.89||85.89||0
1650373100000|2022-04-19 12:58:20|85.94||85.94||85.94||85.94||12
1650373110000|2022-04-19 12:58:30|85.89||85.89||85.89||85.89||0
1650373210000|2022-04-19 13:00:10||85.76||85.81||85.81||85.76|80
1650373230000|2022-04-19 13:00:30|||||||||157
1650373240000|2022-04-19 13:00:40|||||||||1
1650373250000|2022-04-19 13:00:50|85.94|85.86|85.94|85.81|85.94|85.86|85.94|85.81|15
1650373260000|2022-04-19 13:01:00||85.86||85.86||85.86||85.86|0
1650373270000|2022-04-19 13:01:10|||||||||161
1650373290000|2022-04-19 13:01:30|||||||||14
1650373330000|2022-04-19 13:02:10|||||||||20
1650373360000|2022-04-19 13:02:40|85.89|85.81|85.94|85.81|85.94|85.81|85.89|85.81|5
1650373370000|2022-04-19 13:02:50||85.86||85.86||85.86||85.81|0
1650373470000|2022-04-19 13:04:30|85.89|85.81|85.94|85.81|85.94|85.81|85.89|85.81|21
1650373480000|2022-04-19 13:04:40||85.86||85.86||85.86||85.81|0
1650373490000|2022-04-19 13:04:50|85.89|85.81|85.94|85.81|85.94|85.81|85.89|85.81|1
1650373500000|2022-04-19 13:05:00|85.89||85.89||85.89||85.89||0
1650373520000|2022-04-19 13:05:20|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|63
1650373540000|2022-04-19 13:05:40|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|62
1650373570000|2022-04-19 13:06:10|85.84|85.76|85.84|85.71|85.84|85.76|85.84|85.71|45
1650373580000|2022-04-19 13:06:20|85.79||85.84||85.84||85.79||5
1650373590000|2022-04-19 13:06:30|85.79||85.84||85.84||85.79||0
1650373600000|2022-04-19 13:06:40|85.79||85.79||85.84||85.79||0
1650373610000|2022-04-19 13:06:50|85.84||85.84||85.84||85.84||504
1650373620000|2022-04-19 13:07:00|85.79|85.76|85.84|85.76|85.84|85.76|85.79|85.71|15
1650373630000|2022-04-19 13:07:10|85.79|85.71|85.79|85.71|85.79|85.76|85.79|85.71|21
1650373640000|2022-04-19 13:07:20|||||||||1
1650373650000|2022-04-19 13:07:30|85.84||85.84||85.84||85.84||15
1650373660000|2022-04-19 13:07:40||85.76||85.76||85.76||85.71|0
1650373670000|2022-04-19 13:07:50|||||||||2
1650373680000|2022-04-19 13:08:00|||||||||1
1650373690000|2022-04-19 13:08:10|||||||||2
1650373710000|2022-04-19 13:08:30|85.79|85.71|85.84|85.71|85.84|85.76|85.79|85.71|9
1650373720000|2022-04-19 13:08:40|85.79||85.79||85.79||85.79||0
1650373730000|2022-04-19 13:08:50|85.84||85.84||85.84||85.84||0
1650373740000|2022-04-19 13:09:00||85.76||85.76||85.76||85.76|0
1650373790000|2022-04-19 13:09:50|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|3
1650373800000|2022-04-19 13:10:00||85.76||85.76||85.76||85.76|2
1650373810000|2022-04-19 13:10:10||85.81||85.81||85.81||85.76|19
1650373880000|2022-04-19 13:11:20|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|26
1650374000000|2022-04-19 13:13:20|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|25
1650374010000|2022-04-19 13:13:30|85.84|85.76|85.84|85.76|85.89|85.76|85.84|85.76|38
1650374020000|2022-04-19 13:13:40|85.89||85.84||85.89||85.84||0
1650374080000|2022-04-19 13:14:40|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|59
1650374090000|2022-04-19 13:14:50|85.84|85.76|85.84|85.71|85.84|85.76|85.79|85.71|40
1650374100000|2022-04-19 13:15:00|85.79|85.76|85.79|85.71|85.79|85.76|85.79|85.71|5
1650374110000|2022-04-19 13:15:10|85.84|85.76|85.84|85.71|85.84|85.76|85.79|85.71|0
1650374130000|2022-04-19 13:15:30||85.76||85.71||85.76||85.71|0
1650374140000|2022-04-19 13:15:40||85.76||85.76||85.76||85.76|0
1650374280000|2022-04-19 13:18:00|||||||||5
1650374290000|2022-04-19 13:18:10|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|17
1650374300000|2022-04-19 13:18:20|85.84|85.76|85.84|85.76|85.84|85.76|85.79|85.76|5
1650374310000|2022-04-19 13:18:30|85.79|85.71|85.84|85.76|85.84|85.76|85.79|85.71|27
1650374470000|2022-04-19 13:21:10|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|57
1650374480000|2022-04-19 13:21:20|85.84||85.84||85.84||85.84||4
1650374490000|2022-04-19 13:21:30|85.79||85.79||85.79||85.79||0
1650374600000|2022-04-19 13:23:20|85.84||85.84||85.84||85.84||29
1650374610000|2022-04-19 13:23:30|85.79||85.84||85.84||85.79||4
1650374630000|2022-04-19 13:23:50|85.79||85.79||85.79||85.79||0
1650374640000|2022-04-19 13:24:00|85.84||85.84||85.84||85.84||5
1650374660000|2022-04-19 13:24:20||85.76||85.71||85.76||85.71|2
1650374670000|2022-04-19 13:24:30||85.76||85.76||85.76||85.76|0
1650374740000|2022-04-19 13:25:40|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|73
1650374750000|2022-04-19 13:25:50|85.84||85.84||85.84||85.84||0
1650374760000|2022-04-19 13:26:00||85.76||85.76||85.76||85.76|0
1650374770000|2022-04-19 13:26:10|||||||||6
1650374790000|2022-04-19 13:26:30||85.71||85.71||85.71||85.71|6
1650374800000|2022-04-19 13:26:40|85.79||85.79||85.79||85.79||0
1650374810000|2022-04-19 13:26:50|85.84||85.84||85.84||85.84||0
1650374820000|2022-04-19 13:27:00||85.76||85.71||85.76||85.71|11
1650374830000|2022-04-19 13:27:10||85.76||85.76||85.76||85.76|0
1650374850000|2022-04-19 13:27:30||85.71||85.71||85.71||85.71|0
1650374870000|2022-04-19 13:27:50||85.76||85.76||85.76||85.71|0
1650374940000|2022-04-19 13:29:00|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|31
1650375000000|2022-04-19 13:30:00|||||||||6
1650375010000|2022-04-19 13:30:10|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|11
1650375020000|2022-04-19 13:30:20|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|5
1650375040000|2022-04-19 13:30:40||85.76||85.81||85.81||85.76|2
1650375060000|2022-04-19 13:31:00|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|335
1650375070000|2022-04-19 13:31:10|||||||||208
1650375080000|2022-04-19 13:31:20|||||||||12
1650375090000|2022-04-19 13:31:30|85.89|85.81|85.89|85.81|85.89|85.86|85.89|85.81|27
1650375100000|2022-04-19 13:31:40|85.94|85.86|85.94|85.81|85.94|85.86|85.89|85.81|5
1650375110000|2022-04-19 13:31:50|85.89|85.86|85.94|85.81|85.94|85.86|85.89|85.81|0
1650375120000|2022-04-19 13:32:00|85.89|85.86|85.94|85.86|85.94|85.86|85.89|85.81|5
1650375130000|2022-04-19 13:32:10|||||||||10
1650375140000|2022-04-19 13:32:20|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|46
1650375160000|2022-04-19 13:32:40|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.81|54
1650375170000|2022-04-19 13:32:50|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|64
1650375190000|2022-04-19 13:33:10|86.04||85.99||86.04||85.99||86
1650375210000|2022-04-19 13:33:30|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|0
1650375220000|2022-04-19 13:33:40|86.09|86.01|86.04|85.96|86.09|86.01|86.04|85.96|110
1650375230000|2022-04-19 13:33:50|86.09||86.04||86.09||86.04||1
1650375240000|2022-04-19 13:34:00|86.09|86.01|86.09|86.01|86.09|86.01|86.09|85.96|87
1650375250000|2022-04-19 13:34:10|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.01|0
1650375280000|2022-04-19 13:34:40||86.01||86.01||86.06||86.01|50
1650375290000|2022-04-19 13:34:50||86.06||86.01||86.06||86.01|0
1650375300000|2022-04-19 13:35:00||86.06||86.06||86.06||86.06|0
1650375310000|2022-04-19 13:35:10|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|14
1650375320000|2022-04-19 13:35:20|86.04|85.96|85.99|85.91|86.04|85.96|85.99|85.91|14
1650375350000|2022-04-19 13:35:50|86.04|85.96|85.99|85.91|86.04|85.96|85.99|85.91|4
1650375380000|2022-04-19 13:36:20|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.91|13
1650375400000|2022-04-19 13:36:40|86.09||86.04||86.09||86.04||7
1650375410000|2022-04-19 13:36:50||85.91||85.91||85.96||85.91|34
1650375420000|2022-04-19 13:37:00|85.99|85.96|85.99|85.91|86.04|85.96|85.99|85.91|28
1650375430000|2022-04-19 13:37:10||85.86||85.91||85.91||85.86|73
1650375440000|2022-04-19 13:37:20||85.86||85.91||85.91||85.86|13
1650375450000|2022-04-19 13:37:30|86.04|85.96|86.04|85.96|86.04|85.96|85.99|85.96|2
1650375460000|2022-04-19 13:37:40|85.99|85.91|85.99|85.91|85.99|85.96|85.99|85.91|3
1650375470000|2022-04-19 13:37:50|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|5
1650375480000|2022-04-19 13:38:00|85.99|85.91|85.99|85.91|86.04|85.91|85.99|85.91|9
1650375490000|2022-04-19 13:38:10|86.04||85.99||86.04||85.99||117
1650375500000|2022-04-19 13:38:20|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|0
1650375510000|2022-04-19 13:38:30|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|25
1650375530000|2022-04-19 13:38:50|||||||||2
1650375570000|2022-04-19 13:39:30|85.94|85.86|85.99|85.86|85.99|85.86|85.94|85.86|8
1650375580000|2022-04-19 13:39:40|86.04|85.91|86.04|85.96|86.04|85.96|86.04|85.91|49
1650375590000|2022-04-19 13:39:50|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|14
1650375600000|2022-04-19 13:40:00|86.04|85.96|85.99|85.91|86.04|85.96|85.99|85.91|42
1650375610000|2022-04-19 13:40:10|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.91|112
1650375620000|2022-04-19 13:40:20|||||||||17
1650375640000|2022-04-19 13:40:40|86.09|86.01|86.04|85.96|86.09|86.01|86.04|85.96|57
1650375650000|2022-04-19 13:40:50|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|28
1650375670000|2022-04-19 13:41:10|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|1
1650375680000|2022-04-19 13:41:20||86.01||86.01||86.06||86.01|26
1650375690000|2022-04-19 13:41:30|86.09||86.09||86.09||86.09||0
1650375720000|2022-04-19 13:42:00|86.04|85.96|86.09|86.01|86.09|86.01|86.04|85.96|24
1650375750000|2022-04-19 13:42:30|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|113
1650375760000|2022-04-19 13:42:40|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|2
1650375770000|2022-04-19 13:42:50|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.01|1
1650375790000|2022-04-19 13:43:10|86.09|86.01|86.09|86.01|86.09|86.06|86.09|86.01|54
1650375800000|2022-04-19 13:43:20|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|93
1650375820000|2022-04-19 13:43:40|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|234
1650375830000|2022-04-19 13:43:50|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|146
1650375840000|2022-04-19 13:44:00|86.19|86.11|86.19|86.06|86.19|86.11|86.14|86.06|60
1650375850000|2022-04-19 13:44:10||86.11||86.11||86.11||86.06|33
1650375870000|2022-04-19 13:44:30|||||||||12
1650375890000|2022-04-19 13:44:50|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|275
1650375900000|2022-04-19 13:45:00|||||||||6
1650375910000|2022-04-19 13:45:10|||||||||12
1650375920000|2022-04-19 13:45:20|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|23
1650375930000|2022-04-19 13:45:30|86.14|86.06|86.19|86.06|86.19|86.11|86.14|86.06|11
1650375940000|2022-04-19 13:45:40|86.14||86.14||86.19||86.14||0
1650375950000|2022-04-19 13:45:50|86.19|86.11|86.19|86.06|86.19|86.11|86.19|86.06|27
1650375960000|2022-04-19 13:46:00|86.14|86.11|86.19|86.06|86.19|86.11|86.14|86.06|295
1650375970000|2022-04-19 13:46:10||86.11||86.11||86.11||86.06|0
1650375980000|2022-04-19 13:46:20|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|27
1650375990000|2022-04-19 13:46:30|86.19|86.11|86.24|86.16|86.24|86.16|86.19|86.11|50
1650376000000|2022-04-19 13:46:40|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|10
1650376010000|2022-04-19 13:46:50|86.24||86.19||86.24||86.19||0
1650376020000|2022-04-19 13:47:00|86.24|86.16|86.24|86.16|86.24|86.16|86.19|86.16|6
1650376040000|2022-04-19 13:47:20|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|32
1650376050000|2022-04-19 13:47:30|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|34
1650376060000|2022-04-19 13:47:40|86.39||86.34||86.39||86.34||9
1650376080000|2022-04-19 13:48:00|86.39||86.39||86.39||86.34||14
1650376090000|2022-04-19 13:48:10|86.34||86.34||86.34||86.34||0
1650376100000|2022-04-19 13:48:20|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|153
1650376110000|2022-04-19 13:48:30|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|6
1650376120000|2022-04-19 13:48:40|86.29||86.29||86.29||86.29||8
1650376130000|2022-04-19 13:48:50|86.24|86.21|86.29|86.16|86.29|86.21|86.24|86.16|2
1650376140000|2022-04-19 13:49:00||86.21||86.21||86.21||86.21|3
1650376150000|2022-04-19 13:49:10|||||||||2
1650376160000|2022-04-19 13:49:20|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|6
1650376170000|2022-04-19 13:49:30|86.29||86.24||86.29||86.24||0
1650376200000|2022-04-19 13:50:00|86.29||86.29||86.29||86.29||23
1650376210000|2022-04-19 13:50:10|86.24||86.24||86.29||86.24||0
1650376220000|2022-04-19 13:50:20|86.29||86.24||86.29||86.24||2
1650376230000|2022-04-19 13:50:30||86.11||86.11||86.11||86.11|0
1650376240000|2022-04-19 13:50:40|86.19||86.19||86.24||86.19||10
1650376250000|2022-04-19 13:50:50|86.24|86.16|86.19|86.11|86.24|86.16|86.19|86.11|56
1650376260000|2022-04-19 13:51:00|86.24||86.19||86.24||86.19||55
1650376270000|2022-04-19 13:51:10|||||||||11
1650376290000|2022-04-19 13:51:30|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|95
1650376300000|2022-04-19 13:51:40|86.19|86.11|86.19|86.11|86.24|86.11|86.19|86.11|91
1650376310000|2022-04-19 13:51:50|86.24||86.24||86.24||86.19||5
1650376320000|2022-04-19 13:52:00||86.16||86.16||86.16||86.16|0
1650376330000|2022-04-19 13:52:10|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|7
1650376350000|2022-04-19 13:52:30|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|178
1650376360000|2022-04-19 13:52:40|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|67
1650376370000|2022-04-19 13:52:50|||||||||500
1650376400000|2022-04-19 13:53:20|||||||||18
1650376410000|2022-04-19 13:53:30|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|20
1650376420000|2022-04-19 13:53:40|||||||||9
1650376440000|2022-04-19 13:54:00|86.39|86.31|86.34|86.26|86.39|86.31|86.34|86.26|110
1650376450000|2022-04-19 13:54:10|86.39||86.34||86.39||86.34||226
1650376470000|2022-04-19 13:54:30|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|14
1650376480000|2022-04-19 13:54:40||86.26||86.26||86.26||86.26|43
1650376490000|2022-04-19 13:54:50|86.34|86.31|86.34|86.26|86.34|86.31|86.34|86.26|38
1650376500000|2022-04-19 13:55:00|86.39|86.31|86.34|86.26|86.39|86.31|86.34|86.26|64
1650376520000|2022-04-19 13:55:20|86.39|86.31|86.39|86.26|86.39|86.31|86.39|86.26|36
1650376530000|2022-04-19 13:55:30|86.34|86.31|86.34|86.26|86.39|86.31|86.34|86.26|11
1650376540000|2022-04-19 13:55:40|||||||||3
1650376550000|2022-04-19 13:55:50|86.39|86.31|86.34|86.26|86.39|86.31|86.34|86.26|59
1650376560000|2022-04-19 13:56:00|||||||||5
1650376570000|2022-04-19 13:56:10|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|90
1650376590000|2022-04-19 13:56:30|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|26
1650376600000|2022-04-19 13:56:40|86.39|86.31|86.44|86.31|86.44|86.31|86.39|86.31|26
1650376610000|2022-04-19 13:56:50|86.39|86.36|86.44|86.31|86.44|86.36|86.39|86.31|59
1650376620000|2022-04-19 13:57:00||86.36||86.36||86.36||86.31|5
1650376640000|2022-04-19 13:57:20|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|46
1650376660000|2022-04-19 13:57:40|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|173
1650376680000|2022-04-19 13:58:00|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|158
1650376690000|2022-04-19 13:58:10|||||||||23
1650376700000|2022-04-19 13:58:20|||||||||107
1650376710000|2022-04-19 13:58:30|||||||||2
1650376740000|2022-04-19 13:59:00|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|119
1650376750000|2022-04-19 13:59:10|||||||||431
1650376760000|2022-04-19 13:59:20||86.41||86.46||86.46||86.41|80
1650376770000|2022-04-19 13:59:30||86.41||86.46||86.46||86.41|46
1650376780000|2022-04-19 13:59:40|86.59|86.51|86.59|86.46|86.59|86.51|86.54|86.46|262
1650376790000|2022-04-19 13:59:50||86.51||86.51||86.51||86.51|124
1650376800000|2022-04-19 14:00:00|||||||||41
1650376820000|2022-04-19 14:00:20|86.54|86.46|86.59|86.46|86.59|86.51|86.54|86.46|345
1650376830000|2022-04-19 14:00:30|86.54||86.54||86.59||86.54||0
1650376870000|2022-04-19 14:01:10|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|72
1650376890000|2022-04-19 14:01:30|86.44|86.36|86.49|86.41|86.49|86.41|86.44|86.36|279
1650376900000|2022-04-19 14:01:40|86.44|86.36|86.44|86.36|86.49|86.36|86.44|86.36|0
1650376910000|2022-04-19 14:01:50|86.49||86.49||86.49||86.44||0
1650376920000|2022-04-19 14:02:00||86.41||86.41||86.41||86.41|0
1650376930000|2022-04-19 14:02:10|||||||||6
1650376940000|2022-04-19 14:02:20|||||||||25
1650376970000|2022-04-19 14:02:50||86.36||86.41||86.41||86.36|106
1650377000000|2022-04-19 14:03:20|86.44|86.36|86.44|86.36|86.49|86.36|86.44|86.36|48
1650377020000|2022-04-19 14:03:40|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|69
1650377040000|2022-04-19 14:04:00|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|121
1650377070000|2022-04-19 14:04:30|86.39|86.31|86.44|86.36|86.44|86.36|86.39|86.31|415
1650377110000|2022-04-19 14:05:10|86.39|86.31|86.44|86.31|86.44|86.31|86.39|86.31|322
1650377120000|2022-04-19 14:05:20||86.36||86.36||86.36||86.36|0
1650377130000|2022-04-19 14:05:30|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.36|122
1650377150000|2022-04-19 14:05:50||86.36||86.36||86.41||86.36|78
1650377160000|2022-04-19 14:06:00||86.41||86.41||86.41||86.41|0
1650377200000|2022-04-19 14:06:40||86.36||86.41||86.41||86.36|166
1650377220000|2022-04-19 14:07:00|||||||||35
1650377230000|2022-04-19 14:07:10|86.54||86.49||86.54||86.49||5
1650377240000|2022-04-19 14:07:20||86.36||86.41||86.41||86.36|21
1650377260000|2022-04-19 14:07:40|86.54||86.49||86.54||86.49||57
1650377270000|2022-04-19 14:07:50|||||||||12
1650377320000|2022-04-19 14:08:40|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|33
1650377340000|2022-04-19 14:09:00|86.59|86.51|86.54|86.46|86.59|86.51|86.54|86.46|29
1650377360000|2022-04-19 14:09:20|86.59|86.51|86.59|86.46|86.59|86.51|86.59|86.46|126
1650377370000|2022-04-19 14:09:30||86.51||86.51||86.51||86.46|12
1650377390000|2022-04-19 14:09:50|||||||||26
1650377400000|2022-04-19 14:10:00|86.64|86.56|86.59|86.51|86.64|86.56|86.59|86.51|72
1650377410000|2022-04-19 14:10:10|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|0
1650377420000|2022-04-19 14:10:20|||||||||4
1650377440000|2022-04-19 14:10:40|||||||||13
1650377450000|2022-04-19 14:10:50|86.59|86.51|86.64|86.56|86.64|86.56|86.59|86.51|150
1650377460000|2022-04-19 14:11:00|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|93
1650377470000|2022-04-19 14:11:10|86.64|86.56|86.59|86.51|86.64|86.56|86.59|86.51|127
1650377490000|2022-04-19 14:11:30|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.51|46
1650377500000|2022-04-19 14:11:40|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|54
1650377510000|2022-04-19 14:11:50|||||||||24
1650377520000|2022-04-19 14:12:00|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|91
1650377530000|2022-04-19 14:12:10|||||||||2
1650377560000|2022-04-19 14:12:40|||||||||12
1650377570000|2022-04-19 14:12:50|86.69|86.61|86.64|86.56|86.69|86.61|86.64|86.56|277
1650377580000|2022-04-19 14:13:00|||||||||55
1650377590000|2022-04-19 14:13:10|||||||||2
1650377600000|2022-04-19 14:13:20|||||||||3
1650377610000|2022-04-19 14:13:30|||||||||51
1650377630000|2022-04-19 14:13:50|86.59|86.51|86.64|86.51|86.64|86.56|86.59|86.51|142
1650377640000|2022-04-19 14:14:00||86.56||86.56||86.56||86.56|6
1650377670000|2022-04-19 14:14:30|||||||||86
1650377680000|2022-04-19 14:14:40|||||||||137
1650377690000|2022-04-19 14:14:50|||||||||16
1650377700000|2022-04-19 14:15:00||86.51||86.56||86.56||86.51|32
1650377710000|2022-04-19 14:15:10|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|27
1650377720000|2022-04-19 14:15:20|86.64||86.59||86.64||86.59||10
1650377740000|2022-04-19 14:15:40|86.54|86.46|86.44|86.36|86.54|86.46|86.44|86.36|548
1650377750000|2022-04-19 14:15:50|86.49|86.41|86.49|86.41|86.54|86.41|86.49|86.36|282
1650377760000|2022-04-19 14:16:00|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|23
1650377770000|2022-04-19 14:16:10|86.49|86.41|86.49|86.41|86.54|86.41|86.49|86.41|509
1650377780000|2022-04-19 14:16:20|86.54|86.46|86.54|86.46|86.54|86.46|86.49|86.41|218
1650377790000|2022-04-19 14:16:30|||||||||15
1650377820000|2022-04-19 14:17:00||86.41||86.46||86.46||86.41|54
1650377830000|2022-04-19 14:17:10|86.59|86.51|86.59|86.46|86.59|86.51|86.59|86.46|123
1650377840000|2022-04-19 14:17:20|86.54|86.51|86.54|86.46|86.59|86.51|86.54|86.46|4
1650377850000|2022-04-19 14:17:30|86.59||86.54||86.59||86.54||7
1650377870000|2022-04-19 14:17:50|86.59||86.59||86.59||86.59||21
1650377880000|2022-04-19 14:18:00|86.54|86.51|86.59|86.51|86.59|86.51|86.54|86.51|21
1650377930000|2022-04-19 14:18:50|||||||||16
1650377940000|2022-04-19 14:19:00|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|52
1650377960000|2022-04-19 14:19:20|||||||||12
1650377980000|2022-04-19 14:19:40|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|352
1650377990000|2022-04-19 14:19:50|86.64||86.59||86.64||86.59||13
1650378000000|2022-04-19 14:20:00|86.64|86.56|86.59|86.51|86.64|86.56|86.59|86.51|45
1650378010000|2022-04-19 14:20:10|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|32
1650378030000|2022-04-19 14:20:30|||||||||85
1650378050000|2022-04-19 14:20:50|86.59|86.51|86.54|86.46|86.59|86.51|86.54|86.46|64
1650378060000|2022-04-19 14:21:00|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|3
1650378110000|2022-04-19 14:21:50|||||||||12
1650378130000|2022-04-19 14:22:10|86.64|86.56|86.64|86.51|86.64|86.56|86.64|86.51|101
1650378140000|2022-04-19 14:22:20|86.59|86.56|86.64|86.51|86.64|86.56|86.59|86.51|43
1650378150000|2022-04-19 14:22:30||86.56||86.56||86.56||86.56|431
1650378160000|2022-04-19 14:22:40||86.51||86.56||86.56||86.51|198
1650378180000|2022-04-19 14:23:00|||||||||35
1650378210000|2022-04-19 14:23:30|||||||||112
1650378220000|2022-04-19 14:23:40|||||||||33
1650378230000|2022-04-19 14:23:50|||||||||14
1650378240000|2022-04-19 14:24:00|||||||||69
1650378270000|2022-04-19 14:24:30|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|815
1650378280000|2022-04-19 14:24:40|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.61|255
1650378290000|2022-04-19 14:24:50|||||||||51
1650378310000|2022-04-19 14:25:10|||||||||12
1650378320000|2022-04-19 14:25:20|||||||||12
1650378330000|2022-04-19 14:25:30|||||||||11
1650378340000|2022-04-19 14:25:40|||||||||2
1650378350000|2022-04-19 14:25:50|||||||||13
1650378360000|2022-04-19 14:26:00|||||||||11
1650378370000|2022-04-19 14:26:10|||||||||15
1650378380000|2022-04-19 14:26:20|||||||||11
1650378390000|2022-04-19 14:26:30|||||||||11
1650378410000|2022-04-19 14:26:50|86.79|86.71|86.79|86.66|86.79|86.71|86.79|86.66|151
1650378420000|2022-04-19 14:27:00|86.74|86.71|86.79|86.71|86.79|86.71|86.74|86.66|70
1650378450000|2022-04-19 14:27:30|||||||||464
1650378460000|2022-04-19 14:27:40|||||||||41
1650378470000|2022-04-19 14:27:50|||||||||38
1650378480000|2022-04-19 14:28:00|86.74|86.66|86.74|86.66|86.79|86.71|86.74|86.66|251
1650378490000|2022-04-19 14:28:10|||||||||8
1650378500000|2022-04-19 14:28:20|||||||||16
1650378510000|2022-04-19 14:28:30|86.79|86.71|86.79|86.71|86.79|86.71|86.79|86.71|13
1650378530000|2022-04-19 14:28:50|||||||||12
1650378540000|2022-04-19 14:29:00|||||||||5
1650378550000|2022-04-19 14:29:10|||||||||11
1650378570000|2022-04-19 14:29:30|||||||||5
1650378580000|2022-04-19 14:29:40|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|47
1650378590000|2022-04-19 14:29:50|86.79||86.74||86.79||86.74||14
1650378600000|2022-04-19 14:30:00|86.79|86.71|86.74|86.66|86.79|86.71|86.74|86.66|32
1650378620000|2022-04-19 14:30:20|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|69
1650378630000|2022-04-19 14:30:30|||||||||12
1650378640000|2022-04-19 14:30:40|||||||||211
1650378650000|2022-04-19 14:30:50|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|234
1650378660000|2022-04-19 14:31:00|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|128
1650378700000|2022-04-19 14:31:40|||||||||28
1650378720000|2022-04-19 14:32:00|86.64|86.56|86.64|86.51|86.64|86.56|86.59|86.51|302
1650378730000|2022-04-19 14:32:10||86.56||86.56||86.56||86.56|0
1650378750000|2022-04-19 14:32:30|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|83
1650378780000|2022-04-19 14:33:00|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|68
1650378790000|2022-04-19 14:33:10|||||||||13
1650378800000|2022-04-19 14:33:20|||||||||13
1650378810000|2022-04-19 14:33:30|||||||||13
1650378830000|2022-04-19 14:33:50|86.69|86.61|86.69|86.56|86.69|86.61|86.69|86.56|64
1650378840000|2022-04-19 14:34:00|86.64|86.61|86.64|86.56|86.64|86.61|86.64|86.56|37
1650378850000|2022-04-19 14:34:10|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|0
1650378860000|2022-04-19 14:34:20|86.74|86.66|86.74|86.61|86.74|86.66|86.74|86.61|46
1650378870000|2022-04-19 14:34:30||86.66||86.66||86.66||86.66|0
1650378910000|2022-04-19 14:35:10|||||||||12
1650378930000|2022-04-19 14:35:30|||||||||1
1650378940000|2022-04-19 14:35:40|||||||||30
1650378950000|2022-04-19 14:35:50|86.79|86.71|86.79|86.66|86.79|86.71|86.74|86.66|145
1650378960000|2022-04-19 14:36:00|86.74|86.71|86.79|86.66|86.79|86.71|86.74|86.66|33
1650378970000|2022-04-19 14:36:10||86.71||86.71||86.71||86.71|0
1650378990000|2022-04-19 14:36:30||86.66||86.71||86.71||86.66|39
1650379010000|2022-04-19 14:36:50|||||||||11
1650379050000|2022-04-19 14:37:30|||||||||11
1650379060000|2022-04-19 14:37:40|86.84|86.76|86.84|86.76|86.84|86.76|86.84|86.76|0
1650379090000|2022-04-19 14:38:10|86.79|86.71|86.79|86.71|86.79|86.71|86.79|86.71|235
1650379100000|2022-04-19 14:38:20|||||||||29
1650379110000|2022-04-19 14:38:30|||||||||11
1650379120000|2022-04-19 14:38:40|86.84|86.76|86.84|86.76|86.84|86.76|86.84|86.76|585
1650379140000|2022-04-19 14:39:00|86.89||86.89||86.89||86.89||92
1650379150000|2022-04-19 14:39:10||86.81||86.81||86.81||86.81|0
1650379160000|2022-04-19 14:39:20|||||||||361
1650379170000|2022-04-19 14:39:30|86.94|86.86|86.94|86.81|86.94|86.86|86.94|86.81|140
1650379180000|2022-04-19 14:39:40|86.89||86.89||86.89||86.89||9
1650379190000|2022-04-19 14:39:50|86.84|86.76|86.84|86.76|86.84|86.76|86.84|86.76|365
1650379230000|2022-04-19 14:40:30||86.71||86.76||86.76||86.71|163
1650379250000|2022-04-19 14:40:50|||||||||17
1650379260000|2022-04-19 14:41:00|||||||||22
1650379270000|2022-04-19 14:41:10|86.79|86.71|86.79|86.71|86.79|86.71|86.79|86.71|22
1650379280000|2022-04-19 14:41:20|86.84||86.79||86.84||86.79||32
1650379290000|2022-04-19 14:41:30|86.84|86.76|86.84|86.76|86.84|86.76|86.84|86.71|0
1650379300000|2022-04-19 14:41:40|||||||||147
1650379320000|2022-04-19 14:42:00|86.89|86.81|86.84|86.76|86.89|86.81|86.84|86.76|91
1650379360000|2022-04-19 14:42:40||86.71||86.71||86.71||86.71|65
1650379370000|2022-04-19 14:42:50||86.76||86.76||86.76||86.76|0
1650379400000|2022-04-19 14:43:20|||||||||13
1650379420000|2022-04-19 14:43:40|||||||||11
1650379430000|2022-04-19 14:43:50|||||||||12
1650379440000|2022-04-19 14:44:00|||||||||28
1650379450000|2022-04-19 14:44:10|||||||||500
1650379470000|2022-04-19 14:44:30|||||||||13
1650379480000|2022-04-19 14:44:40||86.71||86.71||86.71||86.71|39
1650379490000|2022-04-19 14:44:50||86.76||86.76||86.76||86.76|12
1650379510000|2022-04-19 14:45:10|||||||||162
1650379520000|2022-04-19 14:45:20|||||||||11
1650379560000|2022-04-19 14:46:00|86.89|86.81|86.89|86.81|86.89|86.81|86.89|86.81|68
1650379570000|2022-04-19 14:46:10||86.76||86.76||86.76||86.76|46
1650379580000|2022-04-19 14:46:20|86.84|86.81|86.89|86.81|86.89|86.81|86.84|86.76|31
1650379600000|2022-04-19 14:46:40|86.84|86.76|86.89|86.76|86.89|86.76|86.84|86.76|30
1650379610000|2022-04-19 14:46:50|86.84|86.81|86.84|86.76|86.84|86.81|86.84|86.76|315
1650379620000|2022-04-19 14:47:00|86.89|86.81|86.84|86.76|86.89|86.81|86.84|86.76|44
1650379630000|2022-04-19 14:47:10|||||||||3
1650379680000|2022-04-19 14:48:00|86.79|86.71|86.84|86.71|86.84|86.71|86.79|86.71|149
1650379690000|2022-04-19 14:48:10||86.76||86.76||86.76||86.76|0
1650379700000|2022-04-19 14:48:20|86.79|86.71|86.79|86.71|86.84|86.76|86.79|86.71|35
1650379740000|2022-04-19 14:49:00|||||||||40
1650379790000|2022-04-19 14:49:50||86.66||86.71||86.71||86.66|179
1650379810000|2022-04-19 14:50:10|86.74|86.66|86.79|86.71|86.79|86.71|86.74|86.66|37
1650379820000|2022-04-19 14:50:20|||||||||12
1650379830000|2022-04-19 14:50:30||86.66||86.66||86.71||86.66|31
1650379840000|2022-04-19 14:50:40||86.71||86.71||86.71||86.66|0
1650379860000|2022-04-19 14:51:00|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|29
1650379870000|2022-04-19 14:51:10|||||||||1
1650379890000|2022-04-19 14:51:30|||||||||28
1650379910000|2022-04-19 14:51:50|||||||||16
1650379920000|2022-04-19 14:52:00|86.69|86.61|86.74|86.66|86.74|86.66|86.69|86.61|152
1650379940000|2022-04-19 14:52:20|86.69|86.61|86.74|86.61|86.74|86.61|86.69|86.61|38
1650379950000|2022-04-19 14:52:30|86.69|86.66|86.69|86.61|86.74|86.66|86.69|86.61|33
1650379960000|2022-04-19 14:52:40|||||||||525
1650379970000|2022-04-19 14:52:50|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|147
1650379980000|2022-04-19 14:53:00|||||||||103
1650379990000|2022-04-19 14:53:10|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|284
1650380010000|2022-04-19 14:53:30|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|53
1650380020000|2022-04-19 14:53:40|||||||||6
1650380030000|2022-04-19 14:53:50|86.69|86.61|86.69|86.56|86.69|86.61|86.69|86.56|73
1650380040000|2022-04-19 14:54:00||86.61||86.61||86.61||86.61|3
1650380060000|2022-04-19 14:54:20|||||||||3
1650380070000|2022-04-19 14:54:30||86.56||86.61||86.61||86.56|98
1650380080000|2022-04-19 14:54:40|||||||||30
1650380090000|2022-04-19 14:54:50|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|29
1650380100000|2022-04-19 14:55:00|||||||||110
1650380120000|2022-04-19 14:55:20|||||||||12
1650380130000|2022-04-19 14:55:30|||||||||162
1650380150000|2022-04-19 14:55:50|||||||||76
1650380200000|2022-04-19 14:56:40|||||||||6
1650380250000|2022-04-19 14:57:30|||||||||12
1650380260000|2022-04-19 14:57:40|||||||||11
1650380280000|2022-04-19 14:58:00|||||||||13
1650380290000|2022-04-19 14:58:10|||||||||11
1650380300000|2022-04-19 14:58:20|||||||||12
1650380320000|2022-04-19 14:58:40|||||||||11
1650380330000|2022-04-19 14:58:50|||||||||139
1650380350000|2022-04-19 14:59:10|||||||||12
1650380360000|2022-04-19 14:59:20|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|562
1650380370000|2022-04-19 14:59:30||86.46||86.51||86.51||86.46|53
1650380380000|2022-04-19 14:59:40|||||||||13
1650380390000|2022-04-19 14:59:50|||||||||11
1650380400000|2022-04-19 15:00:00|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|586
1650380410000|2022-04-19 15:00:10|||||||||41
1650380420000|2022-04-19 15:00:20|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|22
1650380430000|2022-04-19 15:00:30|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|26
1650380440000|2022-04-19 15:00:40|86.49|86.41|86.49|86.36|86.49|86.41|86.49|86.36|45
1650380450000|2022-04-19 15:00:50|86.44|86.41|86.44|86.36|86.44|86.41|86.44|86.36|500
1650380540000|2022-04-19 15:02:20|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|95
1650380560000|2022-04-19 15:02:40|||||||||13
1650380570000|2022-04-19 15:02:50|||||||||12
1650380580000|2022-04-19 15:03:00|||||||||8
1650380590000|2022-04-19 15:03:10|86.54|86.46|86.54|86.41|86.54|86.46|86.49|86.41|139
1650380600000|2022-04-19 15:03:20||86.46||86.46||86.46||86.46|13
1650380610000|2022-04-19 15:03:30|||||||||311
1650380630000|2022-04-19 15:03:50|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|40
1650380640000|2022-04-19 15:04:00|||||||||12
1650380660000|2022-04-19 15:04:20|86.54|86.46|86.54|86.41|86.54|86.46|86.49|86.41|27
1650380670000|2022-04-19 15:04:30||86.46||86.46||86.46||86.46|0
1650380700000|2022-04-19 15:05:00|86.59||86.54||86.59||86.54||68
1650380760000|2022-04-19 15:06:00|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.46|134
1650380810000|2022-04-19 15:06:50|||||||||11
1650380820000|2022-04-19 15:07:00|||||||||9
1650380830000|2022-04-19 15:07:10|||||||||12
1650380840000|2022-04-19 15:07:20|||||||||13
1650380850000|2022-04-19 15:07:30|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|185
1650380860000|2022-04-19 15:07:40|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|75
1650380880000|2022-04-19 15:08:00|86.64|86.56|86.59|86.51|86.64|86.56|86.59|86.51|238
1650380890000|2022-04-19 15:08:10|||||||||4
1650380920000|2022-04-19 15:08:40|86.64||86.64||86.64||86.64||63
1650380930000|2022-04-19 15:08:50||86.56||86.56||86.56||86.56|24
1650380970000|2022-04-19 15:09:30|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|75
1650380990000|2022-04-19 15:09:50|||||||||13
1650381000000|2022-04-19 15:10:00|||||||||12
1650381020000|2022-04-19 15:10:20|||||||||12
1650381040000|2022-04-19 15:10:40|||||||||1
1650381060000|2022-04-19 15:11:00|||||||||537
1650381070000|2022-04-19 15:11:10|||||||||165
1650381080000|2022-04-19 15:11:20|86.54|86.46|86.59|86.46|86.59|86.46|86.54|86.46|727
1650381090000|2022-04-19 15:11:30|86.54||86.54||86.54||86.54||19
1650381170000|2022-04-19 15:12:50|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|1810
1650381180000|2022-04-19 15:13:00|||||||||6
1650381220000|2022-04-19 15:13:40|||||||||1322
1650381230000|2022-04-19 15:13:50|||||||||330
1650381240000|2022-04-19 15:14:00||86.36||86.41||86.41||86.36|367
1650381250000|2022-04-19 15:14:10|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|425
1650381260000|2022-04-19 15:14:20||86.31||86.31||86.36||86.31|1250
1650381270000|2022-04-19 15:14:30|86.39||86.39||86.39||86.39||647
1650381280000|2022-04-19 15:14:40|||||||||755
1650381310000|2022-04-19 15:15:10|86.44||86.44||86.44||86.44||108
1650381320000|2022-04-19 15:15:20||86.36||86.36||86.36||86.36|0
1650381330000|2022-04-19 15:15:30|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.36|40
1650381350000|2022-04-19 15:15:50|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|298
1650381360000|2022-04-19 15:16:00|86.59||86.54||86.59||86.54||534
1650381370000|2022-04-19 15:16:10|86.49|86.41|86.49|86.41|86.49|86.46|86.49|86.41|62
1650381380000|2022-04-19 15:16:20|86.54||86.49||86.54||86.49||8
1650381390000|2022-04-19 15:16:30|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|5
1650381430000|2022-04-19 15:17:10|||||||||11
1650381440000|2022-04-19 15:17:20|||||||||12
1650381450000|2022-04-19 15:17:30|||||||||98
1650381490000|2022-04-19 15:18:10|||||||||12
1650381500000|2022-04-19 15:18:20|||||||||10
1650381520000|2022-04-19 15:18:40|||||||||53
1650381540000|2022-04-19 15:19:00|||||||||13
1650381550000|2022-04-19 15:19:10|||||||||228
1650381570000|2022-04-19 15:19:30|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|900
1650381580000|2022-04-19 15:19:40|||||||||311
1650381600000|2022-04-19 15:20:00|||||||||12
1650381610000|2022-04-19 15:20:10|||||||||13
1650381620000|2022-04-19 15:20:20|||||||||11
1650381640000|2022-04-19 15:20:40|||||||||1252
1650381660000|2022-04-19 15:21:00|||||||||34
1650381670000|2022-04-19 15:21:10||86.36||86.41||86.41||86.36|515
1650381690000|2022-04-19 15:21:30|||||||||22
1650381700000|2022-04-19 15:21:40|||||||||14
1650381710000|2022-04-19 15:21:50|||||||||11
1650381720000|2022-04-19 15:22:00|||||||||14
1650381730000|2022-04-19 15:22:10|||||||||224
1650381740000|2022-04-19 15:22:20|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|382
1650381750000|2022-04-19 15:22:30|||||||||72
1650381780000|2022-04-19 15:23:00|||||||||11
1650381790000|2022-04-19 15:23:10|||||||||105
1650381800000|2022-04-19 15:23:20|86.59|86.51|86.59|86.46|86.59|86.51|86.54|86.46|165
1650381810000|2022-04-19 15:23:30||86.51||86.51||86.51||86.46|27
1650381840000|2022-04-19 15:24:00|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.51|111
1650381850000|2022-04-19 15:24:10|||||||||71
1650381860000|2022-04-19 15:24:20|||||||||22
1650381880000|2022-04-19 15:24:40|||||||||27
1650381890000|2022-04-19 15:24:50|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|145
1650381900000|2022-04-19 15:25:00|||||||||85
1650381920000|2022-04-19 15:25:20|||||||||11
1650381960000|2022-04-19 15:26:00|||||||||50
1650381970000|2022-04-19 15:26:10|86.64|86.56|86.59|86.51|86.64|86.56|86.59|86.51|452
1650381980000|2022-04-19 15:26:20|||||||||17
1650381990000|2022-04-19 15:26:30|86.54|86.46|86.59|86.46|86.59|86.46|86.54|86.46|48
1650382000000|2022-04-19 15:26:40||86.51||86.51||86.51||86.51|0
1650382010000|2022-04-19 15:26:50|||||||||34
1650382020000|2022-04-19 15:27:00|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|157
1650382040000|2022-04-19 15:27:20|||||||||20
1650382060000|2022-04-19 15:27:40|||||||||11
1650382090000|2022-04-19 15:28:10|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|24
1650382110000|2022-04-19 15:28:30|||||||||28
1650382120000|2022-04-19 15:28:40|||||||||366
1650382130000|2022-04-19 15:28:50|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|46
1650382140000|2022-04-19 15:29:00|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|105
1650382150000|2022-04-19 15:29:10|||||||||30
1650382160000|2022-04-19 15:29:20|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|66
1650382170000|2022-04-19 15:29:30|86.49||86.49||86.49||86.49||53
1650382180000|2022-04-19 15:29:40||86.41||86.41||86.41||86.36|24
1650382190000|2022-04-19 15:29:50|86.44|86.36|86.44|86.36|86.44|86.41|86.44|86.36|129
1650382200000|2022-04-19 15:30:00|86.39|86.31|86.39|86.31|86.44|86.36|86.39|86.31|664
1650382210000|2022-04-19 15:30:10|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|119
1650382220000|2022-04-19 15:30:20|86.39|86.31|86.39|86.31|86.44|86.31|86.39|86.31|615
1650382230000|2022-04-19 15:30:30|86.44||86.44||86.44||86.39||157
1650382240000|2022-04-19 15:30:40|86.39||86.39||86.44||86.39||149
1650382250000|2022-04-19 15:30:50|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|167
1650382260000|2022-04-19 15:31:00|86.39|86.31|86.39|86.26|86.39|86.31|86.34|86.26|106
1650382270000|2022-04-19 15:31:10||86.31||86.31||86.31||86.26|119
1650382280000|2022-04-19 15:31:20|||||||||101
1650382290000|2022-04-19 15:31:30|||||||||637
1650382300000|2022-04-19 15:31:40|||||||||255
1650382310000|2022-04-19 15:31:50|86.34|86.26|86.34|86.26|86.39|86.26|86.34|86.26|93
1650382320000|2022-04-19 15:32:00|86.39||86.34||86.39||86.34||107
1650382330000|2022-04-19 15:32:10|||||||||91
1650382340000|2022-04-19 15:32:20|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|76
1650382350000|2022-04-19 15:32:30|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|190
1650382360000|2022-04-19 15:32:40||86.21||86.21||86.21||86.21|16
1650382370000|2022-04-19 15:32:50|86.29|86.26|86.29|86.21|86.34|86.26|86.29|86.21|33
1650382380000|2022-04-19 15:33:00|||||||||28
1650382390000|2022-04-19 15:33:10|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|259
1650382410000|2022-04-19 15:33:30|||||||||406
1650382420000|2022-04-19 15:33:40|86.29|86.21|86.34|86.21|86.34|86.21|86.29|86.21|268
1650382430000|2022-04-19 15:33:50|86.29||86.29||86.29||86.29||10
1650382440000|2022-04-19 15:34:00|||||||||46
1650382450000|2022-04-19 15:34:10|||||||||23
1650382460000|2022-04-19 15:34:20|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|390
1650382470000|2022-04-19 15:34:30|||||||||1
1650382480000|2022-04-19 15:34:40|||||||||42
1650382490000|2022-04-19 15:34:50|86.29|86.21|86.24|86.16|86.29|86.21|86.24|86.16|1222
1650382500000|2022-04-19 15:35:00|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|198
1650382510000|2022-04-19 15:35:10|||||||||122
1650382520000|2022-04-19 15:35:20|||||||||71
1650382530000|2022-04-19 15:35:30|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.11|186
1650382540000|2022-04-19 15:35:40||86.11||86.16||86.16||86.11|12
1650382560000|2022-04-19 15:36:00|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|488
1650382570000|2022-04-19 15:36:10|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|75
1650382590000|2022-04-19 15:36:30|86.19|86.11|86.24|86.11|86.24|86.11|86.19|86.11|83
1650382620000|2022-04-19 15:37:00|86.19|86.16|86.24|86.16|86.24|86.16|86.19|86.11|24
1650382650000|2022-04-19 15:37:30|||||||||12
1650382680000|2022-04-19 15:38:00|86.29||86.24||86.29||86.24||9
1650382690000|2022-04-19 15:38:10|86.29||86.29||86.29||86.29||0
1650382720000|2022-04-19 15:38:40|86.24||86.24||86.24||86.24||400
1650382740000|2022-04-19 15:39:00|||||||||43
1650382750000|2022-04-19 15:39:10|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|25
1650382770000|2022-04-19 15:39:30||86.16||86.16||86.16||86.16|1
1650382780000|2022-04-19 15:39:40|86.24||86.24||86.24||86.24||0
1650382790000|2022-04-19 15:39:50|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|50
1650382800000|2022-04-19 15:40:00||86.16||86.21||86.21||86.16|0
1650382810000|2022-04-19 15:40:10||86.16||86.16||86.16||86.16|0
1650382830000|2022-04-19 15:40:30|86.24||86.24||86.24||86.24||250
1650382840000|2022-04-19 15:40:40|86.29||86.29||86.29||86.29||485
1650382850000|2022-04-19 15:40:50||86.21||86.21||86.21||86.21|0
1650382870000|2022-04-19 15:41:10||86.16||86.16||86.16||86.16|0
1650382880000|2022-04-19 15:41:20||86.21||86.21||86.21||86.21|500
1650382890000|2022-04-19 15:41:30|86.34||86.34||86.34||86.34||0
1650382900000|2022-04-19 15:41:40|86.29||86.29||86.29||86.29||0
1650382930000|2022-04-19 15:42:10||86.16||86.16||86.16||86.16|15
1650382940000|2022-04-19 15:42:20|86.24||86.24||86.24||86.24||350
1650382950000|2022-04-19 15:42:30|86.29||86.29||86.29||86.29||272
1650382970000|2022-04-19 15:42:50|||||||||4000
1650382980000|2022-04-19 15:43:00||86.21||86.21||86.21||86.21|16000
1650382990000|2022-04-19 15:43:10|86.34||86.34||86.34||86.34||0
1650383000000|2022-04-19 15:43:20|86.29||86.29||86.34||86.29||0
1650383010000|2022-04-19 15:43:30|86.34||86.34||86.34||86.34||0
1650383020000|2022-04-19 15:43:40|86.29||86.29||86.29||86.29||0
1650383030000|2022-04-19 15:43:50|86.34||86.29||86.34||86.29||0
1650383040000|2022-04-19 15:44:00|86.34||86.34||86.34||86.34||0
1650383050000|2022-04-19 15:44:10|86.29||86.29||86.29||86.29||0
1650383080000|2022-04-19 15:44:40|86.34||86.34||86.34||86.34||24
1650383120000|2022-04-19 15:45:20||86.26||86.26||86.26||86.26|0
1650383160000|2022-04-19 15:46:00|86.39||86.39||86.39||86.34||52
1650383170000|2022-04-19 15:46:10|86.34||86.34||86.34||86.34||0
1650383240000|2022-04-19 15:47:20|86.39||86.39||86.39||86.39||43
1650383250000|2022-04-19 15:47:30|86.34||86.34||86.34||86.34||0
1650383270000|2022-04-19 15:47:50|86.39||86.39||86.39||86.34||21
1650383350000|2022-04-19 15:49:10|86.34||86.39||86.39||86.34||6
1650383360000|2022-04-19 15:49:20|86.34||86.39||86.39||86.34||0
1650383440000|2022-04-19 15:50:40|86.44|86.31|86.39|86.31|86.44|86.31|86.39|86.31|24
1650383450000|2022-04-19 15:50:50|86.44||86.44||86.44||86.44||0
1650383520000|2022-04-19 15:52:00||86.36||86.36||86.36||86.36|0
1650383530000|2022-04-19 15:52:10||86.31||86.31||86.31||86.31|0
1650383580000|2022-04-19 15:53:00|||||||||15
1650383590000|2022-04-19 15:53:10|86.49|86.36|86.44|86.36|86.49|86.36|86.44|86.36|38
1650383600000|2022-04-19 15:53:20|86.49||86.49||86.49||86.44||270
1650383610000|2022-04-19 15:53:30|86.44||86.49||86.49||86.44||6
1650383620000|2022-04-19 15:53:40|86.44||86.49||86.49||86.44||0
1650383640000|2022-04-19 15:54:00|86.44||86.44||86.49||86.44||40
1650383660000|2022-04-19 15:54:20|||||||||24
1650383680000|2022-04-19 15:54:40||86.31||86.31||86.31||86.31|0
1650383700000|2022-04-19 15:55:00|86.39||86.39||86.39||86.39||250
1650383710000|2022-04-19 15:55:10||86.26||86.31||86.31||86.26|75
1650383730000|2022-04-19 15:55:30||86.26||86.26||86.26||86.26|2473
1650383740000|2022-04-19 15:55:40|86.44|86.31|86.39|86.31|86.44|86.31|86.39|86.31|1764
1650383750000|2022-04-19 15:55:50|||||||||2
1650383770000|2022-04-19 15:56:10||86.26||86.26||86.26||86.26|5
1650383820000|2022-04-19 15:57:00|86.34||86.34||86.39||86.34||0
1650383830000|2022-04-19 15:57:10|||||||||5
1650383840000|2022-04-19 15:57:20|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|22
1650383850000|2022-04-19 15:57:30||86.26||86.26||86.26||86.26|0
1650383860000|2022-04-19 15:57:40|86.34||86.39||86.39||86.34||0
1650383920000|2022-04-19 15:58:40|86.34||86.39||86.39||86.34||0
1650383930000|2022-04-19 15:58:50||86.31||86.26||86.31||86.26|5
1650383940000|2022-04-19 15:59:00|86.34||86.34||86.34||86.34||0
1650383950000|2022-04-19 15:59:10|86.39||86.39||86.39||86.39||0
1650383960000|2022-04-19 15:59:20|86.34||86.39||86.39||86.34||0
1650383970000|2022-04-19 15:59:30|86.34||86.39||86.39||86.34||6
1650383980000|2022-04-19 15:59:40|86.34||86.39||86.39||86.34||0
1650383990000|2022-04-19 15:59:50|86.34||86.39||86.39||86.34||1
1650384000000|2022-04-19 16:00:00|86.34||86.39||86.39||86.34||0
1650384020000|2022-04-19 16:00:20|86.34||86.39||86.39||86.34||0
1650384030000|2022-04-19 16:00:30|86.34||86.39||86.39||86.34||0
1650384070000|2022-04-19 16:01:10|86.34||86.34||86.34||86.34||0
1650384140000|2022-04-19 16:02:20|86.29|86.21|86.34|86.21|86.34|86.21|86.29|86.21|91
1650384190000|2022-04-19 16:03:10|86.29||86.34||86.34||86.29||0
1650384240000|2022-04-19 16:04:00|86.29||86.34||86.34||86.29||188
1650384280000|2022-04-19 16:04:40|86.39|86.26|86.39|86.26|86.39|86.26|86.39|86.26|3
1650384300000|2022-04-19 16:05:00|86.34||86.34||86.34||86.34||0
1650384320000|2022-04-19 16:05:20|86.39||86.39||86.39||86.39||0
1650384340000|2022-04-19 16:05:40|86.34||86.39||86.39||86.34||0
1650384350000|2022-04-19 16:05:50|86.34||86.34||86.34||86.34||0
1650384400000|2022-04-19 16:06:40|86.39||86.39||86.39||86.39||200
1650384420000|2022-04-19 16:07:00|86.34||86.39||86.39||86.34||0
1650384430000|2022-04-19 16:07:10|86.34||86.34||86.34||86.34||0
1650384480000|2022-04-19 16:08:00|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|50
1650384490000|2022-04-19 16:08:10|86.44||86.44||86.44||86.39||200
1650384500000|2022-04-19 16:08:20|86.39||86.39||86.39||86.39||0
1650384550000|2022-04-19 16:09:10|86.44||86.44||86.44||86.44||50
1650384580000|2022-04-19 16:09:40||86.36||86.36||86.36||86.36|0
1650384760000|2022-04-19 16:12:40|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|30
1650384840000|2022-04-19 16:14:00|||||||||4
1650384860000|2022-04-19 16:14:20|86.34|86.26|86.39|86.26|86.39|86.26|86.34|86.26|88
1650384870000|2022-04-19 16:14:30||86.31||86.31||86.31||86.31|100
1650384990000|2022-04-19 16:16:30|86.44||86.44||86.44||86.44||34
1650385060000|2022-04-19 16:17:40|86.39||86.44||86.44||86.39||0
1650385070000|2022-04-19 16:17:50|86.39||86.44||86.44||86.39||0
1650385160000|2022-04-19 16:19:20||86.36||86.36||86.36||86.36|0
1650385300000|2022-04-19 16:21:40|||||||||5
1650385310000|2022-04-19 16:21:50|86.49||86.44||86.49||86.44||0
1650385320000|2022-04-19 16:22:00|86.49||86.49||86.49||86.44||0
1650385350000|2022-04-19 16:22:30|86.44||86.44||86.44||86.44||0
1650385360000|2022-04-19 16:22:40|86.49||86.49||86.49||86.49||0
1650385370000|2022-04-19 16:22:50|86.44||86.49||86.49||86.44||1
1650385420000|2022-04-19 16:23:40|86.44||86.49||86.49||86.44||64
1650385440000|2022-04-19 16:24:00|86.44||86.49||86.49||86.44||0
1650385520000|2022-04-19 16:25:20|86.44||86.44||86.44||86.44||0
1650385530000|2022-04-19 16:25:30|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|64
1650385580000|2022-04-19 16:26:20|||||||||20
1650385600000|2022-04-19 16:26:40|||||||||20
1650385620000|2022-04-19 16:27:00|||||||||21
1650385640000|2022-04-19 16:27:20|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|425
1650385660000|2022-04-19 16:27:40|86.49||86.44||86.49||86.44||0
1650385680000|2022-04-19 16:28:00|86.49||86.44||86.49||86.44||5
1650385690000|2022-04-19 16:28:10|||||||||20
1650385730000|2022-04-19 16:28:50|||||||||20
1650385740000|2022-04-19 16:29:00|||||||||4
1650385750000|2022-04-19 16:29:10||86.31||86.31||86.31||86.31|1
1650385760000|2022-04-19 16:29:20|86.39||86.44||86.44||86.39||0
1650385800000|2022-04-19 16:30:00||86.36||86.36||86.36||86.36|0
1650385810000|2022-04-19 16:30:10|86.49||86.44||86.49||86.44||3
1650385820000|2022-04-19 16:30:20||86.31||86.31||86.31||86.31|19
1650385880000|2022-04-19 16:31:20|86.39||86.39||86.44||86.39||0
1650385910000|2022-04-19 16:31:50|86.44||86.44||86.44||86.44||0
1650385920000|2022-04-19 16:32:00|86.39||86.39||86.39||86.39||0
1650385930000|2022-04-19 16:32:10|||||||||2
1650386080000|2022-04-19 16:34:40|86.44||86.44||86.44||86.44||141
1650386110000|2022-04-19 16:35:10|||||||||20
1650386140000|2022-04-19 16:35:40|86.39||86.39||86.39||86.39||11
1650386160000|2022-04-19 16:36:00|86.44||86.44||86.44||86.44||0
1650386220000|2022-04-19 16:37:00|86.39||86.39||86.39||86.39||0
1650386240000|2022-04-19 16:37:20||86.26||86.26||86.26||86.26|0
1650386280000|2022-04-19 16:38:00|86.34||86.39||86.39||86.34||0
1650386300000|2022-04-19 16:38:20|86.34||86.39||86.39||86.34||9
1650386310000|2022-04-19 16:38:30|86.34||86.34||86.39||86.34||0
1650386320000|2022-04-19 16:38:40|86.39||86.39||86.39||86.34||0
1650386330000|2022-04-19 16:38:50|86.34||86.34||86.34||86.34||0
1650386340000|2022-04-19 16:39:00|86.39||86.39||86.39||86.39||0
1650386350000|2022-04-19 16:39:10|86.34||86.34||86.39||86.34||0
1650386420000|2022-04-19 16:40:20|86.39||86.39||86.39||86.39||0
1650386430000|2022-04-19 16:40:30|86.34||86.34||86.34||86.34||0
1650386500000|2022-04-19 16:41:40|86.39||86.39||86.39||86.39||0
1650386530000|2022-04-19 16:42:10|86.34||86.39||86.39||86.34||0
1650386540000|2022-04-19 16:42:20|86.34||86.34||86.39||86.34||0
1650386670000|2022-04-19 16:44:30|86.39||86.39||86.39||86.39||4
1650386680000|2022-04-19 16:44:40|86.34||86.34||86.34||86.34||0
1650386700000|2022-04-19 16:45:00|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|2
1650386710000|2022-04-19 16:45:10|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|298
1650386720000|2022-04-19 16:45:20|||||||||4
1650386730000|2022-04-19 16:45:30|86.39||86.34||86.39||86.34||0
1650386800000|2022-04-19 16:46:40|86.39||86.39||86.39||86.39||20
1650387040000|2022-04-19 16:50:40||86.31||86.31||86.31||86.31|0
1650387060000|2022-04-19 16:51:00|86.44||86.39||86.44||86.39||0
1650387080000|2022-04-19 16:51:20|86.44||86.44||86.44||86.44||40
1650387090000|2022-04-19 16:51:30||86.36||86.31||86.36||86.31|0
1650387100000|2022-04-19 16:51:40||86.36||86.36||86.36||86.36|0
1650387120000|2022-04-19 16:52:00||86.31||86.31||86.31||86.31|0
1650387400000|2022-04-19 16:56:40|86.39||86.39||86.39||86.39||0
1650387520000|2022-04-19 16:58:40|86.44||86.44||86.44||86.39||1
1650387540000|2022-04-19 16:59:00|86.39||86.44||86.44||86.39||0
1650387550000|2022-04-19 16:59:10|86.39||86.44||86.44||86.39||0
1650387560000|2022-04-19 16:59:20|86.39||86.44||86.44||86.39||0
1650387570000|2022-04-19 16:59:30|86.39||86.44||86.44||86.39||0
1650387580000|2022-04-19 16:59:40|86.39||86.39||86.44||86.39||0
1650387590000|2022-04-19 16:59:50|86.44||86.44||86.44||86.39||0
1650387600000|2022-04-19 17:00:00|86.39||86.44||86.44||86.39||0
1650387620000|2022-04-19 17:00:20|86.39||86.44||86.44||86.39||0
1650387650000|2022-04-19 17:00:50|86.39||86.44||86.44||86.39||0
1650387690000|2022-04-19 17:01:30|86.39||86.44||86.44||86.39||0
1650387750000|2022-04-19 17:02:30||86.36||86.36||86.36||86.36|0
1650387850000|2022-04-19 17:04:10||86.31||86.31||86.31||86.31|15
1650387960000|2022-04-19 17:06:00||86.36||86.36||86.36||86.36|0
1650388010000|2022-04-19 17:06:50|86.49||86.49||86.49||86.44||159
1650388020000|2022-04-19 17:07:00|86.44||86.44||86.44||86.44||0
1650388050000|2022-04-19 17:07:30||86.31||86.31||86.31||86.31|1
1650388060000|2022-04-19 17:07:40|86.39||86.39||86.39||86.39||0
1650388210000|2022-04-19 17:10:10||86.26||86.26||86.26||86.26|34
1650388220000|2022-04-19 17:10:20|||||||||62
1650388240000|2022-04-19 17:10:40||86.31||86.31||86.31||86.31|0
1650388450000|2022-04-19 17:14:10|86.44||86.39||86.44||86.39||0
1650388460000|2022-04-19 17:14:20|86.44||86.39||86.44||86.39||0
1650388470000|2022-04-19 17:14:30|86.44||86.39||86.44||86.39||0
1650388490000|2022-04-19 17:14:50|86.44||86.39||86.44||86.39||0
1650388510000|2022-04-19 17:15:10|86.44||86.39||86.44||86.39||0
1650388520000|2022-04-19 17:15:20|86.44||86.44||86.44||86.44||0
1650388540000|2022-04-19 17:15:40|86.39|86.36|86.44|86.36|86.44|86.36|86.39|86.36|0
1650388600000|2022-04-19 17:16:40|||||||||103
1650388610000|2022-04-19 17:16:50|86.49||86.44||86.49||86.44||0
1650388620000|2022-04-19 17:17:00|86.49||86.44||86.49||86.44||0
1650388650000|2022-04-19 17:17:30|||||||||85
1650388720000|2022-04-19 17:18:40|86.49||86.44||86.49||86.44||7
1650388780000|2022-04-19 17:19:40|||||||||7
1650388840000|2022-04-19 17:20:40|86.49||86.44||86.49||86.44||11
1650388850000|2022-04-19 17:20:50|86.49||86.44||86.49||86.44||0
1650388860000|2022-04-19 17:21:00|86.49||86.44||86.49||86.44||0
1650388890000|2022-04-19 17:21:30|86.49||86.44||86.49||86.44||0
1650388900000|2022-04-19 17:21:40|||||||||7
1650388910000|2022-04-19 17:21:50|86.49||86.44||86.49||86.44||0
1650388920000|2022-04-19 17:22:00|86.49||86.49||86.49||86.44||0
1650388930000|2022-04-19 17:22:10|86.44||86.44||86.49||86.44||0
1650388940000|2022-04-19 17:22:20|86.49||86.44||86.49||86.44||0
1650388960000|2022-04-19 17:22:40|||||||||7
1650389010000|2022-04-19 17:23:30|||||||||3
1650389020000|2022-04-19 17:23:40|86.49||86.44||86.49||86.44||0
1650389210000|2022-04-19 17:26:50|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|5
1650389220000|2022-04-19 17:27:00|86.44||86.39||86.44||86.39||0
1650389230000|2022-04-19 17:27:10|86.44||86.44||86.44||86.39||0
1650389240000|2022-04-19 17:27:20||86.36||86.31||86.36||86.31|2
1650389250000|2022-04-19 17:27:30|86.39||86.44||86.44||86.39||0
1650389260000|2022-04-19 17:27:40|86.39||86.39||86.39||86.39||0
1650389320000|2022-04-19 17:28:40|86.34|86.26|86.39|86.26|86.39|86.26|86.34|86.26|1
1650389330000|2022-04-19 17:28:50|86.34||86.34||86.39||86.34||0
1650389340000|2022-04-19 17:29:00|86.39||86.34||86.39||86.34||0
1650389370000|2022-04-19 17:29:30|86.39||86.34||86.39||86.34||0
1650389380000|2022-04-19 17:29:40|86.39||86.34||86.39||86.34||0
1650389390000|2022-04-19 17:29:50|86.39||86.39||86.39||86.34||0
1650389420000|2022-04-19 17:30:20||86.31||86.31||86.31||86.31|0
1650389440000|2022-04-19 17:30:40|86.44||86.44||86.44||86.44||0
1650389530000|2022-04-19 17:32:10||86.36||86.36||86.36||86.36|0
1650389550000|2022-04-19 17:32:30|86.49||86.44||86.49||86.44||0
1650389570000|2022-04-19 17:32:50|86.49||86.49||86.49||86.49||0
1650389580000|2022-04-19 17:33:00|86.44||86.44||86.44||86.44||0
1650389590000|2022-04-19 17:33:10|86.49||86.49||86.49||86.44||23
1650389600000|2022-04-19 17:33:20||86.41||86.41||86.41||86.41|0
1650390050000|2022-04-19 17:40:50|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|28
1650390250000|2022-04-19 17:44:10||86.31||86.31||86.31||86.31|7
1650390310000|2022-04-19 17:45:10|86.39||86.39||86.39||86.39||0
1650390330000|2022-04-19 17:45:30|86.44||86.39||86.44||86.39||0
1650390390000|2022-04-19 17:46:30|86.44||86.44||86.44||86.44||33
1650390400000|2022-04-19 17:46:40|86.39||86.44||86.44||86.39||0
1650390410000|2022-04-19 17:46:50||86.36||86.36||86.36||86.36|0
1650390460000|2022-04-19 17:47:40|||||||||1
1650390520000|2022-04-19 17:48:40|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|6
1650390540000|2022-04-19 17:49:00|||||||||7
1650390580000|2022-04-19 17:49:40|86.54||86.49||86.54||86.49||21
1650390600000|2022-04-19 17:50:00|||||||||2
1650390610000|2022-04-19 17:50:10|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|133
1650390640000|2022-04-19 17:50:40|||||||||7
1650390660000|2022-04-19 17:51:00|||||||||6
1650390670000|2022-04-19 17:51:10|86.59||86.59||86.59||86.59||0
1650390720000|2022-04-19 17:52:00|86.54||86.59||86.59||86.54||0
1650390730000|2022-04-19 17:52:10|86.54||86.54||86.54||86.54||5
1650390740000|2022-04-19 17:52:20|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|57
1650390940000|2022-04-19 17:55:40|86.64|86.56|86.64|86.56|86.64|86.56|86.59|86.56|411
1650391080000|2022-04-19 17:58:00|86.69||86.69||86.69||86.69||3
1650391140000|2022-04-19 17:59:00||86.61||86.61||86.61||86.61|0
1650391150000|2022-04-19 17:59:10||86.56||86.56||86.56||86.56|0
1650391160000|2022-04-19 17:59:20|86.64||86.69||86.69||86.64||0
1650391170000|2022-04-19 17:59:30|86.64||86.69||86.69||86.64||0
1650391180000|2022-04-19 17:59:40|86.64||86.64||86.69||86.64||0
1650391220000|2022-04-19 18:00:20|86.69||86.64||86.69||86.64||0
1650391230000|2022-04-19 18:00:30|86.69||86.69||86.69||86.64||0
1650391240000|2022-04-19 18:00:40|86.64||86.69||86.69||86.64||0
1650391320000|2022-04-19 18:02:00|86.64||86.64||86.64||86.64||0
1650391330000|2022-04-19 18:02:10|86.69||86.64||86.69||86.64||0
1650391360000|2022-04-19 18:02:40|86.69||86.64||86.69||86.64||0
1650391380000|2022-04-19 18:03:00|86.69||86.64||86.69||86.64||0
1650391390000|2022-04-19 18:03:10||86.51||86.51||86.51||86.51|30
1650391410000|2022-04-19 18:03:30|86.59||86.64||86.64||86.59||0
1650391420000|2022-04-19 18:03:40|86.59||86.64||86.64||86.59||0
1650391440000|2022-04-19 18:04:00|86.59||86.59||86.64||86.59||0
1650391450000|2022-04-19 18:04:10|86.64||86.59||86.64||86.59||0
1650391460000|2022-04-19 18:04:20|86.64||86.59||86.64||86.59||0
1650391470000|2022-04-19 18:04:30|86.64||86.64||86.64||86.64||0
1650391510000|2022-04-19 18:05:10|86.59||86.64||86.64||86.59||0
1650391530000|2022-04-19 18:05:30|86.59||86.64||86.64||86.59||0
1650391550000|2022-04-19 18:05:50||86.56||86.56||86.56||86.56|0
1650391650000|2022-04-19 18:07:30|86.59|86.51|86.64|86.51|86.64|86.51|86.59|86.51|15
1650391680000|2022-04-19 18:08:00|86.59||86.64||86.64||86.59||0
1650391690000|2022-04-19 18:08:10|86.59||86.59||86.59||86.59||0
1650391700000|2022-04-19 18:08:20|86.64||86.59||86.64||86.59||0
1650391710000|2022-04-19 18:08:30|86.64||86.64||86.64||86.64||0
1650391730000|2022-04-19 18:08:50|86.59||86.64||86.64||86.59||0
1650391740000|2022-04-19 18:09:00|86.59||86.64||86.64||86.59||0
1650391750000|2022-04-19 18:09:10|86.59||86.59||86.64||86.59||0
1650391760000|2022-04-19 18:09:20|86.64||86.59||86.64||86.59||0
1650391790000|2022-04-19 18:09:50|86.64||86.64||86.64||86.59||0
1650391800000|2022-04-19 18:10:00|86.59||86.59||86.64||86.59||0
1650391830000|2022-04-19 18:10:30|86.64||86.59||86.64||86.59||0
1650391870000|2022-04-19 18:11:10|86.54|86.46|86.59|86.46|86.59|86.46|86.54|86.46|21
1650391880000|2022-04-19 18:11:20|86.54||86.59||86.59||86.54||0
1650391890000|2022-04-19 18:11:30|86.54||86.54||86.59||86.54||0
1650391910000|2022-04-19 18:11:50|86.59||86.54||86.59||86.54||0
1650391920000|2022-04-19 18:12:00|86.49|86.41|86.54|86.41|86.54|86.41|86.49|86.41|1
1650391930000|2022-04-19 18:12:10|86.49||86.54||86.54||86.49||0
1650391950000|2022-04-19 18:12:30||86.46||86.46||86.46||86.46|0
1650391960000|2022-04-19 18:12:40|86.59||86.59||86.59||86.59||0
1650391970000|2022-04-19 18:12:50|86.54||86.54||86.54||86.54||0
1650391990000|2022-04-19 18:13:10|86.49|86.41|86.54|86.41|86.54|86.41|86.49|86.41|1
1650392020000|2022-04-19 18:13:40||86.46||86.46||86.46||86.46|0
1650392040000|2022-04-19 18:14:00|86.59||86.54||86.59||86.54||0
1650392050000|2022-04-19 18:14:10|86.59||86.59||86.59||86.59||0
1650392070000|2022-04-19 18:14:30|86.54||86.59||86.59||86.54||0
1650392090000|2022-04-19 18:14:50|86.54||86.59||86.59||86.54||0
1650392100000|2022-04-19 18:15:00|86.54||86.54||86.59||86.54||0
1650392130000|2022-04-19 18:15:30|86.59||86.54||86.59||86.54||0
1650392140000|2022-04-19 18:15:40|86.59||86.59||86.59||86.59||0
1650392150000|2022-04-19 18:15:50|86.54||86.59||86.59||86.54||0
1650392160000|2022-04-19 18:16:00|86.54||86.54||86.59||86.54||0
1650392170000|2022-04-19 18:16:10|86.59||86.54||86.59||86.54||0
1650392180000|2022-04-19 18:16:20|86.59||86.59||86.59||86.59||0
1650392190000|2022-04-19 18:16:30|86.54||86.54||86.54||86.54||0
1650392200000|2022-04-19 18:16:40|86.59||86.59||86.59||86.54||0
1650392220000|2022-04-19 18:17:00|86.54||86.54||86.59||86.54||0
1650392230000|2022-04-19 18:17:10|86.59||86.54||86.59||86.54||0
1650392240000|2022-04-19 18:17:20|86.59||86.59||86.59||86.54||0
1650392250000|2022-04-19 18:17:30|86.54||86.59||86.59||86.54||0
1650392260000|2022-04-19 18:17:40|86.54||86.59||86.59||86.54||0
1650392280000|2022-04-19 18:18:00|86.54||86.59||86.59||86.54||0
1650392310000|2022-04-19 18:18:30|86.54||86.59||86.59||86.54||0
1650392320000|2022-04-19 18:18:40|86.54||86.59||86.59||86.54||0
1650392340000|2022-04-19 18:19:00|86.54||86.59||86.59||86.54||0
1650392350000|2022-04-19 18:19:10|86.54||86.59||86.59||86.54||0
1650392370000|2022-04-19 18:19:30|86.54||86.59||86.59||86.54||0
1650392380000|2022-04-19 18:19:40|86.54||86.59||86.59||86.54||0
1650392400000|2022-04-19 18:20:00|86.54||86.59||86.59||86.54||0
1650392420000|2022-04-19 18:20:20|86.54||86.59||86.59||86.54||0
1650392430000|2022-04-19 18:20:30|86.54||86.59||86.59||86.54||0
1650392490000|2022-04-19 18:21:30||86.51||86.51||86.51||86.51|0
1650392560000|2022-04-19 18:22:40|86.64||86.64||86.64||86.59||0
1650392570000|2022-04-19 18:22:50|86.59||86.64||86.64||86.59||0
1650392580000|2022-04-19 18:23:00|86.59||86.64||86.64||86.59||0
1650392590000|2022-04-19 18:23:10|86.59||86.64||86.64||86.59||0
1650392600000|2022-04-19 18:23:20|86.59||86.64||86.64||86.59||0
1650392610000|2022-04-19 18:23:30|86.59||86.59||86.64||86.59||0
1650392620000|2022-04-19 18:23:40|86.64||86.59||86.64||86.59||0
1650392640000|2022-04-19 18:24:00|86.64||86.59||86.64||86.59||0
1650392650000|2022-04-19 18:24:10|86.64||86.64||86.64||86.59||0
1650392700000|2022-04-19 18:25:00|86.59||86.59||86.64||86.59||0
1650392710000|2022-04-19 18:25:10|86.64||86.64||86.64||86.64||0
1650392720000|2022-04-19 18:25:20|86.59||86.64||86.64||86.59||0
1650392730000|2022-04-19 18:25:30|86.59||86.59||86.59||86.59||0
1650392760000|2022-04-19 18:26:00|86.54|86.46|86.54|86.46|86.59|86.46|86.54|86.46|29
1650392900000|2022-04-19 18:28:20|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|11
1650393100000|2022-04-19 18:31:40|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|3
1650393130000|2022-04-19 18:32:10|86.59||86.59||86.59||86.59||0
1650393220000|2022-04-19 18:33:40|86.54||86.59||86.59||86.54||0
1650393250000|2022-04-19 18:34:10|86.54||86.54||86.59||86.54||0
1650393270000|2022-04-19 18:34:30|86.59||86.54||86.59||86.54||0
1650393280000|2022-04-19 18:34:40|86.59||86.59||86.59||86.59||0
1650393290000|2022-04-19 18:34:50|86.54||86.59||86.59||86.54||0
1650393350000|2022-04-19 18:35:50||86.51||86.51||86.51||86.51|0
1650393440000|2022-04-19 18:37:20|86.54|86.46|86.59|86.46|86.59|86.46|86.54|86.46|12
1650393450000|2022-04-19 18:37:30|86.54||86.59||86.59||86.54||0
1650393460000|2022-04-19 18:37:40|86.54||86.59||86.59||86.54||0
1650393500000|2022-04-19 18:38:20||86.51||86.51||86.51||86.51|0
1650393550000|2022-04-19 18:39:10|86.64||86.64||86.64||86.64||10
1650393560000|2022-04-19 18:39:20||86.56||86.56||86.56||86.56|0
1650393620000|2022-04-19 18:40:20||86.51||86.51||86.51||86.51|1
1650393660000|2022-04-19 18:41:00|86.59||86.64||86.64||86.59||0
1650393670000|2022-04-19 18:41:10|86.59||86.59||86.59||86.59||0
1650393680000|2022-04-19 18:41:20||86.46||86.46||86.46||86.46|2
1650393740000|2022-04-19 18:42:20|86.64|86.51|86.64|86.51|86.64|86.51|86.64|86.51|0
1650393760000|2022-04-19 18:42:40|86.59||86.64||86.64||86.59||0
1650393770000|2022-04-19 18:42:50|86.59||86.59||86.64||86.59||0
1650393780000|2022-04-19 18:43:00|86.64||86.64||86.64||86.64||0
1650393810000|2022-04-19 18:43:30|86.59||86.64||86.64||86.59||0
1650393820000|2022-04-19 18:43:40|86.59||86.64||86.64||86.59||0
1650393830000|2022-04-19 18:43:50|86.59||86.64||86.64||86.59||0
1650393870000|2022-04-19 18:44:30|86.59||86.64||86.64||86.59||0
1650393880000|2022-04-19 18:44:40|86.59||86.59||86.64||86.59||0
1650393900000|2022-04-19 18:45:00|86.64||86.59||86.64||86.59||0
1650393910000|2022-04-19 18:45:10|86.64||86.64||86.64||86.59||0
1650393920000|2022-04-19 18:45:20|86.59||86.64||86.64||86.59||0
1650393930000|2022-04-19 18:45:30|86.59||86.64||86.64||86.59||0
1650394040000|2022-04-19 18:47:20|86.59||86.64||86.64||86.59||0
1650394050000|2022-04-19 18:47:30|86.59||86.64||86.64||86.59||0
1650394060000|2022-04-19 18:47:40|86.59||86.64||86.64||86.59||0
1650394070000|2022-04-19 18:47:50|86.59||86.64||86.64||86.59||0
1650394130000|2022-04-19 18:48:50|86.59||86.59||86.64||86.59||0
1650394150000|2022-04-19 18:49:10|86.64||86.59||86.64||86.59||0
1650394160000|2022-04-19 18:49:20|86.64||86.64||86.64||86.64||0
1650394170000|2022-04-19 18:49:30|86.59||86.59||86.64||86.59||0
1650394180000|2022-04-19 18:49:40|86.64||86.59||86.64||86.59||0
1650394190000|2022-04-19 18:49:50|86.64||86.64||86.64||86.59||0
1650394210000|2022-04-19 18:50:10|86.59||86.64||86.64||86.59||0
1650394220000|2022-04-19 18:50:20|86.59||86.64||86.64||86.59||0
1650394230000|2022-04-19 18:50:30|86.59||86.64||86.64||86.59||0
1650394240000|2022-04-19 18:50:40||86.56||86.51||86.56||86.51|5
1650394260000|2022-04-19 18:51:00||86.56||86.56||86.56||86.56|0
1650394270000|2022-04-19 18:51:10||86.51||86.51||86.51||86.51|0
1650394290000|2022-04-19 18:51:30|86.59||86.59||86.64||86.59||0
1650394310000|2022-04-19 18:51:50|86.64||86.64||86.64||86.59||0
1650394320000|2022-04-19 18:52:00|86.59||86.59||86.64||86.59||0
1650394330000|2022-04-19 18:52:10|86.64||86.64||86.64||86.64||0
1650394340000|2022-04-19 18:52:20|86.59||86.64||86.64||86.59||0
1650394350000|2022-04-19 18:52:30|86.59||86.59||86.64||86.59||0
1650394400000|2022-04-19 18:53:20||86.46||86.46||86.46||86.46|5
1650394550000|2022-04-19 18:55:50|86.64|86.51|86.64|86.51|86.64|86.51|86.64|86.51|0
1650394560000|2022-04-19 18:56:00|86.59||86.59||86.64||86.59||0
1650394580000|2022-04-19 18:56:20|86.64||86.64||86.64||86.64||0
1650394590000|2022-04-19 18:56:30|86.59||86.59||86.64||86.59||0
1650394600000|2022-04-19 18:56:40|86.64||86.59||86.64||86.59||0
1650394710000|2022-04-19 18:58:30|86.64||86.64||86.64||86.59||0
1650394720000|2022-04-19 18:58:40|86.59||86.59||86.64||86.59||0
1650394750000|2022-04-19 18:59:10|86.64||86.59||86.64||86.59||0
1650394770000|2022-04-19 18:59:30|86.64||86.64||86.64||86.59||0
1650394800000|2022-04-19 19:00:00|86.59||86.64||86.64||86.59||0
1650394810000|2022-04-19 19:00:10|86.59||86.59||86.64||86.59||0
1650394820000|2022-04-19 19:00:20|86.64||86.64||86.64||86.64||0
1650394830000|2022-04-19 19:00:30|86.69|86.56|86.64|86.56|86.69|86.56|86.64|86.56|0
1650394850000|2022-04-19 19:00:50|86.69||86.64||86.69||86.64||0
1650394870000|2022-04-19 19:01:10||86.51||86.51||86.51||86.51|1
1650394910000|2022-04-19 19:01:50||86.56||86.56||86.56||86.56|0
1650394920000|2022-04-19 19:02:00|86.69||86.64||86.69||86.64||0
1650394940000|2022-04-19 19:02:20|86.69||86.64||86.69||86.64||0
1650394950000|2022-04-19 19:02:30||86.51||86.51||86.51||86.51|1
1650394960000|2022-04-19 19:02:40|86.59||86.64||86.64||86.59||0
1650394970000|2022-04-19 19:02:50|86.59||86.64||86.64||86.59||0
1650394980000|2022-04-19 19:03:00|86.59||86.59||86.64||86.59||0
1650394990000|2022-04-19 19:03:10|86.64||86.59||86.64||86.59||0
1650395060000|2022-04-19 19:04:20|86.64||86.59||86.64||86.59||0
1650395140000|2022-04-19 19:05:40||86.46||86.46||86.46||86.46|2
1650395160000|2022-04-19 19:06:00|86.54||86.59||86.59||86.54||0
1650395290000|2022-04-19 19:08:10||86.51||86.51||86.51||86.51|0
1650395320000|2022-04-19 19:08:40|86.64||86.64||86.64||86.64||2
1650395370000|2022-04-19 19:09:30|86.59||86.59||86.59||86.59||0
1650395380000|2022-04-19 19:09:40|86.64||86.59||86.64||86.59||0
1650395390000|2022-04-19 19:09:50|86.64||86.64||86.64||86.64||0
1650395400000|2022-04-19 19:10:00|86.59||86.59||86.64||86.59||0
1650395410000|2022-04-19 19:10:10|86.64||86.59||86.64||86.59||0
1650395420000|2022-04-19 19:10:20|86.64||86.64||86.64||86.64||3
1650395480000|2022-04-19 19:11:20|86.69|86.56|86.69|86.56|86.69|86.56|86.64|86.56|0
1650395490000|2022-04-19 19:11:30|86.64||86.64||86.69||86.64||0
1650395520000|2022-04-19 19:12:00|||||||||1
1650395550000|2022-04-19 19:12:30|86.69||86.69||86.69||86.69||1
1650395560000|2022-04-19 19:12:40|86.64||86.64||86.69||86.64||0
1650395580000|2022-04-19 19:13:00|86.69||86.69||86.69||86.69||0
1650395620000|2022-04-19 19:13:40|86.64||86.69||86.69||86.64||9
1650395630000|2022-04-19 19:13:50|86.64||86.69||86.69||86.64||4
1650395650000|2022-04-19 19:14:10|86.64||86.64||86.69||86.64||23
1650395660000|2022-04-19 19:14:20|86.69||86.64||86.69||86.64||5
1650395670000|2022-04-19 19:14:30|86.69||86.69||86.69||86.69||0
1650395690000|2022-04-19 19:14:50||86.61||86.61||86.61||86.61|0
1650395700000|2022-04-19 19:15:00|86.64|86.56|86.69|86.56|86.69|86.56|86.64|86.56|0
1650395710000|2022-04-19 19:15:10|86.64||86.64||86.69||86.64||23
1650395720000|2022-04-19 19:15:20|86.69||86.64||86.69||86.64||0
1650395730000|2022-04-19 19:15:30|86.69||86.69||86.69||86.64||15
1650395740000|2022-04-19 19:15:40|86.64||86.69||86.69||86.64||48
1650395770000|2022-04-19 19:16:10||86.61||86.61||86.61||86.61|5
1650395800000|2022-04-19 19:16:40||86.56||86.56||86.56||86.56|1
1650395820000|2022-04-19 19:17:00|86.64||86.64||86.64||86.64||0
1650395910000|2022-04-19 19:18:30|86.69||86.69||86.69||86.69||4
1650395920000|2022-04-19 19:18:40|86.64||86.64||86.64||86.64||0
1650395930000|2022-04-19 19:18:50|86.69||86.64||86.69||86.64||1
1650395950000|2022-04-19 19:19:10|86.69||86.64||86.69||86.64||1
1650395960000|2022-04-19 19:19:20|86.69||86.69||86.69||86.69||1
1650395970000|2022-04-19 19:19:30|86.64||86.64||86.64||86.64||0
1650396130000|2022-04-19 19:22:10|||||||||2
1650396140000|2022-04-19 19:22:20|86.69|86.61|86.69|86.56|86.69|86.61|86.69|86.56|2
1650396150000|2022-04-19 19:22:30||86.61||86.56||86.61||86.56|0
1650396170000|2022-04-19 19:22:50|86.64|86.61|86.69|86.56|86.69|86.61|86.64|86.56|0
1650396190000|2022-04-19 19:23:10|86.64||86.64||86.64||86.64||0
1650396240000|2022-04-19 19:24:00|||||||||1
1650396250000|2022-04-19 19:24:10|86.69||86.69||86.69||86.64||0
1650396270000|2022-04-19 19:24:30||86.61||86.56||86.61||86.56|0
1650396300000|2022-04-19 19:25:00|86.64||86.64||86.64||86.64||0
1650396550000|2022-04-19 19:29:10|86.69||86.69||86.69||86.69||2
1650396560000|2022-04-19 19:29:20|86.64||86.64||86.69||86.64||0
1650396570000|2022-04-19 19:29:30|86.69||86.64||86.69||86.64||0
1650396630000|2022-04-19 19:30:30|||||||||1
1650396640000|2022-04-19 19:30:40|86.69||86.69||86.69||86.69||2
1650396650000|2022-04-19 19:30:50||86.61||86.56||86.61||86.56|0
1650396670000|2022-04-19 19:31:10||86.61||86.56||86.61||86.56|0
1650396680000|2022-04-19 19:31:20||86.61||86.61||86.61||86.56|3
1650396710000|2022-04-19 19:31:50|86.64|86.56|86.69|86.56|86.69|86.56|86.64|86.56|3
1650396740000|2022-04-19 19:32:20||86.61||86.56||86.61||86.56|0
1650396750000|2022-04-19 19:32:30||86.61||86.56||86.61||86.56|0
1650396760000|2022-04-19 19:32:40||86.61||86.61||86.61||86.56|3
1650396790000|2022-04-19 19:33:10|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|78
1650396800000|2022-04-19 19:33:20|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|21
1650396820000|2022-04-19 19:33:40|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|4
1650396860000|2022-04-19 19:34:20|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|4
1650396880000|2022-04-19 19:34:40|86.74||86.69||86.74||86.69||6
1650396910000|2022-04-19 19:35:10|86.74||86.69||86.74||86.69||2
1650396920000|2022-04-19 19:35:20|86.74||86.69||86.74||86.69||1
1650396930000|2022-04-19 19:35:30|86.74|86.66|86.74|86.61|86.74|86.66|86.74|86.61|3
1650396940000|2022-04-19 19:35:40||86.66||86.66||86.66||86.66|0
1650397010000|2022-04-19 19:36:50||86.61||86.61||86.61||86.61|6
1650397020000|2022-04-19 19:37:00||86.66||86.66||86.66||86.61|0
1650397050000|2022-04-19 19:37:30||86.61||86.61||86.61||86.61|0
1650397060000|2022-04-19 19:37:40||86.66||86.66||86.66||86.66|0
1650397080000|2022-04-19 19:38:00|||||||||4
1650397090000|2022-04-19 19:38:10|86.79|86.71|86.79|86.71|86.84|86.71|86.79|86.66|9
1650397200000|2022-04-19 19:40:00|86.74|86.66|86.79|86.66|86.79|86.71|86.74|86.66|5
1650397210000|2022-04-19 19:40:10|86.74|86.61|86.74|86.61|86.74|86.61|86.74|86.61|3
1650397250000|2022-04-19 19:40:50||86.66||86.66||86.66||86.66|0
1650397290000|2022-04-19 19:41:30||86.61||86.61||86.61||86.61|0
1650397330000|2022-04-19 19:42:10|86.69||86.69||86.69||86.69||0
1650397340000|2022-04-19 19:42:20|86.74||86.74||86.74||86.74||7
1650397350000|2022-04-19 19:42:30||86.66||86.66||86.66||86.66|0
1650397390000|2022-04-19 19:43:10|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|0
1650397400000|2022-04-19 19:43:20|86.74||86.69||86.74||86.69||1
1650397430000|2022-04-19 19:43:50|86.74||86.74||86.74||86.74||0
1650397440000|2022-04-19 19:44:00|86.69||86.69||86.69||86.69||0
1650397620000|2022-04-19 19:47:00||86.56||86.56||86.56||86.56|50
1650397690000|2022-04-19 19:48:10||86.61||86.56||86.61||86.56|0
1650397700000|2022-04-19 19:48:20||86.61||86.61||86.61||86.61|0
1650397710000|2022-04-19 19:48:30|||||||||1
1650397740000|2022-04-19 19:49:00|||||||||9
1650397780000|2022-04-19 19:49:40|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|200
1650397790000|2022-04-19 19:49:50|86.69||86.69||86.69||86.69||0
1650397800000|2022-04-19 19:50:00|86.74|86.61|86.74|86.66|86.79|86.66|86.74|86.61|47
1650397820000|2022-04-19 19:50:20|86.79||86.79||86.79||86.79||0
1650397830000|2022-04-19 19:50:30|86.74||86.74||86.74||86.74||0
1650397860000|2022-04-19 19:51:00|86.79||86.79||86.79||86.79||20
1650397870000|2022-04-19 19:51:10|86.84|86.71|86.84|86.71|86.84|86.71|86.84|86.71|16
1650397880000|2022-04-19 19:51:20|86.79||86.84||86.84||86.79||0
1650397890000|2022-04-19 19:51:30|86.79||86.79||86.79||86.79||0
1650397900000|2022-04-19 19:51:40|86.84||86.84||86.84||86.84||8
1650397910000|2022-04-19 19:51:50||86.76||86.71||86.76||86.71|0
1650397920000|2022-04-19 19:52:00||86.76||86.76||86.76||86.76|0
1650397950000|2022-04-19 19:52:30||86.71||86.71||86.71||86.71|4
1650397980000|2022-04-19 19:53:00|86.79|86.66|86.74|86.66|86.79|86.66|86.74|86.66|67
1650397990000|2022-04-19 19:53:10|86.79|86.71|86.79|86.66|86.79|86.71|86.79|86.66|2
1650398000000|2022-04-19 19:53:20||86.71||86.66||86.71||86.66|6
1650398010000|2022-04-19 19:53:30|86.74||86.74||86.74||86.74||0
1650398020000|2022-04-19 19:53:40|86.79||86.79||86.79||86.79||13
1650398030000|2022-04-19 19:53:50||86.71||86.71||86.71||86.66|11
1650398040000|2022-04-19 19:54:00|86.84||86.79||86.84||86.79||2
1650398050000|2022-04-19 19:54:10|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|22
1650398060000|2022-04-19 19:54:20|86.69|86.61|86.74|86.61|86.74|86.61|86.69|86.61|335
1650398070000|2022-04-19 19:54:30|86.69|86.66|86.69|86.61|86.69|86.66|86.69|86.61|110
1650398080000|2022-04-19 19:54:40|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.51|259
1650398090000|2022-04-19 19:54:50||86.51||86.51||86.51||86.51|29
1650398100000|2022-04-19 19:55:00|86.59|86.46|86.59|86.46|86.64|86.46|86.59|86.46|105
1650398110000|2022-04-19 19:55:10||86.51||86.51||86.51||86.51|0
1650398120000|2022-04-19 19:55:20|86.64||86.64||86.64||86.59||3
1650398140000|2022-04-19 19:55:40||86.56||86.51||86.56||86.51|0
1650398150000|2022-04-19 19:55:50|86.59||86.64||86.64||86.59||8
1650398160000|2022-04-19 19:56:00|86.59|86.56|86.64|86.56|86.64|86.56|86.59|86.56|5
1650398170000|2022-04-19 19:56:10|86.69||86.69||86.69||86.64||2
1650398180000|2022-04-19 19:56:20|86.64|86.61|86.69|86.56|86.69|86.61|86.64|86.56|0
1650398190000|2022-04-19 19:56:30|86.64||86.69||86.69||86.64||0
1650398200000|2022-04-19 19:56:40|86.64||86.69||86.69||86.64||0
1650398210000|2022-04-19 19:56:50|86.64||86.69||86.69||86.64||0
1650398220000|2022-04-19 19:57:00|86.64|86.61|86.64|86.56|86.69|86.61|86.64|86.56|12
1650398230000|2022-04-19 19:57:10|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.56|0
1650398260000|2022-04-19 19:57:40|86.74|86.66|86.74|86.61|86.74|86.66|86.74|86.61|111
1650398270000|2022-04-19 19:57:50|86.79|86.66|86.79|86.71|86.79|86.71|86.79|86.61|13
1650398280000|2022-04-19 19:58:00|86.74|86.61|86.79|86.71|86.79|86.71|86.74|86.61|19
1650398340000|2022-04-19 19:59:00|86.84|86.76|86.84|86.76|86.84|86.76|86.84|86.76|11
1650398360000|2022-04-19 19:59:20|||||||||3
1650398370000|2022-04-19 19:59:30|||||||||24
1650398380000|2022-04-19 19:59:40|86.79|86.66|86.79|86.66|86.79|86.66|86.79|86.66|5
1650398390000|2022-04-19 19:59:50|86.84|86.71|86.84|86.71|86.84|86.71|86.79|86.71|0
1650434460000|2022-04-20 06:01:00|86.81|86.74|86.81|86.74|86.81|86.74|86.81|86.74|0
1650434570000|2022-04-20 06:02:50|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|0
1650434580000|2022-04-20 06:03:00||86.61||86.61||86.61||86.61|5
1650434590000|2022-04-20 06:03:10|86.69|86.56|86.69|86.56|86.69|86.56|86.69|86.56|0
1650434600000|2022-04-20 06:03:20|86.64|86.51|86.69|86.56|86.69|86.56|86.64|86.51|0
1650434620000|2022-04-20 06:03:40||86.51||86.56||86.56||86.51|0
1650434630000|2022-04-20 06:03:50|86.64||86.69||86.69||86.64||0
1650434650000|2022-04-20 06:04:10|86.64||86.69||86.69||86.64||0
1650434660000|2022-04-20 06:04:20|86.64||86.69||86.69||86.64||0
1650434670000|2022-04-20 06:04:30|86.64|86.51|86.64|86.51|86.64|86.56|86.64|86.51|0
1650434690000|2022-04-20 06:04:50|86.59||86.64||86.64||86.59||0
1650434720000|2022-04-20 06:05:20|86.59|86.46|86.64|86.51|86.64|86.51|86.59|86.46|0
1650434730000|2022-04-20 06:05:30|86.59||86.59||86.59||86.59||0
1650434740000|2022-04-20 06:05:40|86.64|86.46|86.64|86.51|86.64|86.51|86.59|86.46|0
1650434760000|2022-04-20 06:06:00|86.59|86.46|86.59|86.41|86.64|86.51|86.54|86.41|1
1650434770000|2022-04-20 06:06:10||86.46||86.46||86.46||86.41|0
1650434780000|2022-04-20 06:06:20|86.54|86.41|86.54|86.41|86.54|86.46|86.54|86.41|0
1650434790000|2022-04-20 06:06:30||86.46||86.46||86.46||86.46|0
1650434810000|2022-04-20 06:06:50||86.41||86.41||86.46||86.41|0
1650434840000|2022-04-20 06:07:20||86.46||86.46||86.46||86.41|2
1650434850000|2022-04-20 06:07:30|86.49|86.41|86.49|86.41|86.49|86.46|86.49|86.36|4
1650434860000|2022-04-20 06:07:40|86.54||86.54||86.54||86.54||18
1650434870000|2022-04-20 06:07:50||86.46||86.46||86.46||86.46|0
1650434880000|2022-04-20 06:08:00||86.41||86.41||86.41||86.41|0
1650434890000|2022-04-20 06:08:10|86.49|86.46|86.49|86.41|86.49|86.46|86.49|86.41|2
1650434900000|2022-04-20 06:08:20|86.54|86.46|86.54|86.46|86.54|86.46|86.49|86.41|2
1650434910000|2022-04-20 06:08:30|||||||||14
1650434920000|2022-04-20 06:08:40||86.41||86.41||86.46||86.41|0
1650434930000|2022-04-20 06:08:50|86.49|86.36|86.49|86.41|86.49|86.41|86.49|86.36|0
1650434950000|2022-04-20 06:09:10||86.36||86.41||86.41||86.36|0
1650434960000|2022-04-20 06:09:20||86.36||86.36||86.36||86.36|0
1650435020000|2022-04-20 06:10:20||86.41||86.36||86.41||86.36|0
1650435030000|2022-04-20 06:10:30||86.41||86.36||86.41||86.36|0
1650435080000|2022-04-20 06:11:20||86.41||86.41||86.41||86.41|0
1650435100000|2022-04-20 06:11:40||86.36||86.36||86.36||86.36|0
1650435110000|2022-04-20 06:11:50|86.44||86.49||86.49||86.44||0
1650435140000|2022-04-20 06:12:20|86.44||86.49||86.49||86.44||0
1650435160000|2022-04-20 06:12:40||86.41||86.36||86.41||86.36|0
1650435170000|2022-04-20 06:12:50||86.41||86.41||86.41||86.41|0
1650435180000|2022-04-20 06:13:00||86.36||86.36||86.36||86.36|0
1650435230000|2022-04-20 06:13:50||86.41||86.41||86.41||86.41|0
1650435280000|2022-04-20 06:14:40||86.36||86.36||86.36||86.36|0
1650435460000|2022-04-20 06:17:40|86.44|86.31|86.44|86.31|86.44|86.31|86.44|86.31|0
1650435510000|2022-04-20 06:18:30||86.36||86.36||86.36||86.36|0
1650435530000|2022-04-20 06:18:50|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|0
1650435560000|2022-04-20 06:19:20||86.36||86.36||86.36||86.36|1
1650435610000|2022-04-20 06:20:10|86.44||86.44||86.44||86.44||0
1650435620000|2022-04-20 06:20:20||86.31||86.31||86.31||86.31|0
1650435650000|2022-04-20 06:20:50||86.36||86.36||86.36||86.36|0
1650435730000|2022-04-20 06:22:10||86.31||86.31||86.31||86.31|0
1650435790000|2022-04-20 06:23:10|86.54|86.36|86.54|86.41|86.54|86.41|86.54|86.36|36
1650435800000|2022-04-20 06:23:20||86.46||86.41||86.46||86.41|6
1650435810000|2022-04-20 06:23:30|86.49|86.46|86.49|86.41|86.49|86.46|86.49|86.41|0
1650435830000|2022-04-20 06:23:50|86.54||86.54||86.54||86.54||0
1650435840000|2022-04-20 06:24:00||86.46||86.41||86.46||86.41|0
1650435850000|2022-04-20 06:24:10||86.46||86.46||86.46||86.46|2
1650435860000|2022-04-20 06:24:20|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.51|72
1650435880000|2022-04-20 06:24:40||86.51||86.56||86.56||86.51|0
1650435890000|2022-04-20 06:24:50|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|20
1650435900000|2022-04-20 06:25:00||86.56||86.56||86.56||86.56|2
1650435910000|2022-04-20 06:25:10||86.61||86.56||86.61||86.56|2
1650435920000|2022-04-20 06:25:20||86.61||86.56||86.61||86.56|0
1650435930000|2022-04-20 06:25:30||86.61||86.56||86.61||86.56|0
1650435950000|2022-04-20 06:25:50|86.74|86.61|86.69|86.61|86.74|86.61|86.69|86.61|0
1650436010000|2022-04-20 06:26:50|86.74||86.74||86.74||86.74||0
1650436020000|2022-04-20 06:27:00||86.66||86.61||86.66||86.61|0
1650436030000|2022-04-20 06:27:10|86.69||86.69||86.69||86.69||0
1650436070000|2022-04-20 06:27:50||86.56||86.56||86.56||86.56|0
1650436080000|2022-04-20 06:28:00|86.64||86.64||86.64||86.64||0
1650436130000|2022-04-20 06:28:50||86.51||86.56||86.56||86.51|15
1650436150000|2022-04-20 06:29:10||86.51||86.56||86.56||86.51|0
1650436160000|2022-04-20 06:29:20||86.51||86.56||86.56||86.51|0
1650436240000|2022-04-20 06:30:40|86.69||86.69||86.69||86.69||4
1650436260000|2022-04-20 06:31:00||86.61||86.61||86.61||86.56|0
1650436280000|2022-04-20 06:31:20||86.56||86.56||86.56||86.56|0
1650436300000|2022-04-20 06:31:40||86.61||86.56||86.61||86.56|0
1650436320000|2022-04-20 06:32:00||86.61||86.61||86.61||86.56|0
1650436360000|2022-04-20 06:32:40|86.74||86.74||86.74||86.74||3
1650436370000|2022-04-20 06:32:50||86.66||86.66||86.66||86.61|0
1650436380000|2022-04-20 06:33:00||86.61||86.61||86.61||86.61|0
1650436390000|2022-04-20 06:33:10|86.69||86.69||86.69||86.69||0
1650436450000|2022-04-20 06:34:10||86.56||86.61||86.61||86.56|0
1650436550000|2022-04-20 06:35:50||86.56||86.61||86.61||86.56|4
1650436560000|2022-04-20 06:36:00|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|4
1650436590000|2022-04-20 06:36:30|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|11
1650436610000|2022-04-20 06:36:50|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|21
1650436650000|2022-04-20 06:37:30||86.51||86.56||86.56||86.51|0
1650436660000|2022-04-20 06:37:40|86.59|86.51|86.64|86.56|86.64|86.56|86.59|86.51|0
1650436710000|2022-04-20 06:38:30|86.69|86.61|86.64|86.56|86.69|86.61|86.64|86.56|18
1650436760000|2022-04-20 06:39:20|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|1
1650436770000|2022-04-20 06:39:30|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|23
1650436840000|2022-04-20 06:40:40|86.59|86.51|86.59|86.51|86.64|86.51|86.59|86.51|0
1650436850000|2022-04-20 06:40:50|86.64||86.64||86.64||86.64||0
1650436870000|2022-04-20 06:41:10|86.59||86.59||86.59||86.59||0
1650436880000|2022-04-20 06:41:20|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|20
1650436890000|2022-04-20 06:41:30|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|30
1650436920000|2022-04-20 06:42:00|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.51|1
1650436930000|2022-04-20 06:42:10||86.51||86.51||86.56||86.51|0
1650436980000|2022-04-20 06:43:00|86.59|86.56|86.64|86.56|86.64|86.56|86.59|86.56|0
1650436990000|2022-04-20 06:43:10||86.51||86.51||86.51||86.51|0
1650437010000|2022-04-20 06:43:30|86.59||86.64||86.64||86.59||0
1650437020000|2022-04-20 06:43:40|86.59||86.59||86.59||86.59||0
1650437140000|2022-04-20 06:45:40|86.69|86.56|86.69|86.56|86.69|86.56|86.69|86.56|11
1650437160000|2022-04-20 06:46:00||86.61||86.56||86.61||86.56|0
1650437210000|2022-04-20 06:46:50||86.61||86.56||86.61||86.56|0
1650437220000|2022-04-20 06:47:00||86.61||86.61||86.61||86.56|0
1650437230000|2022-04-20 06:47:10||86.56||86.56||86.56||86.56|0
1650437250000|2022-04-20 06:47:30||86.61||86.56||86.61||86.56|0
1650437300000|2022-04-20 06:48:20||86.61||86.61||86.61||86.56|0
1650437310000|2022-04-20 06:48:30|86.74|86.56|86.74|86.61|86.74|86.61|86.74|86.56|0
1650437360000|2022-04-20 06:49:20|86.69|86.56|86.69|86.56|86.74|86.61|86.69|86.56|1
1650437450000|2022-04-20 06:50:50|86.64|86.51|86.64|86.51|86.64|86.56|86.64|86.51|0
1650437490000|2022-04-20 06:51:30||86.56||86.56||86.56||86.56|0
1650437500000|2022-04-20 06:51:40|86.69||86.69||86.69||86.69||0
1650437530000|2022-04-20 06:52:10||86.61||86.61||86.61||86.61|0
1650437540000|2022-04-20 06:52:20|86.74||86.74||86.74||86.74||0
1650437600000|2022-04-20 06:53:20|86.69|86.56|86.69|86.61|86.69|86.61|86.69|86.56|0
1650437630000|2022-04-20 06:53:50|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|0
1650437670000|2022-04-20 06:54:30||86.61||86.61||86.61||86.61|0
1650437680000|2022-04-20 06:54:40||86.66||86.61||86.66||86.61|0
1650437690000|2022-04-20 06:54:50||86.66||86.66||86.66||86.61|0
1650437700000|2022-04-20 06:55:00||86.61||86.66||86.66||86.61|0
1650437740000|2022-04-20 06:55:40||86.61||86.61||86.61||86.61|0
1650437750000|2022-04-20 06:55:50|86.69||86.74||86.74||86.69||0
1650437770000|2022-04-20 06:56:10|86.69|86.56|86.69|86.61|86.74|86.61|86.69|86.56|0
1650437780000|2022-04-20 06:56:20||86.56||86.56||86.61||86.56|0
1650437820000|2022-04-20 06:57:00||86.61||86.61||86.61||86.61|0
1650437830000|2022-04-20 06:57:10||86.56||86.56||86.56||86.56|0
1650437840000|2022-04-20 06:57:20||86.61||86.56||86.61||86.56|0
1650437860000|2022-04-20 06:57:40|||||||||50
1650437870000|2022-04-20 06:57:50|||||||||3
1650437880000|2022-04-20 06:58:00||86.61||86.61||86.61||86.61|0
1650437890000|2022-04-20 06:58:10|86.74||86.74||86.74||86.74||0
1650437920000|2022-04-20 06:58:40|86.69|86.56|86.69|86.56|86.69|86.56|86.69|86.56|0
1650437930000|2022-04-20 06:58:50||86.61||86.56||86.61||86.56|0
1650437940000|2022-04-20 06:59:00|86.64|86.51|86.64|86.51|86.64|86.56|86.64|86.51|0
1650437950000|2022-04-20 06:59:10||86.56||86.51||86.56||86.51|0
1650437960000|2022-04-20 06:59:20|86.69|86.56|86.69|86.56|86.69|86.56|86.69|86.56|100
1650437970000|2022-04-20 06:59:30|86.74|86.61|86.69|86.56|86.74|86.61|86.69|86.56|73
1650437990000|2022-04-20 06:59:50|86.74|86.61|86.79|86.71|86.79|86.71|86.74|86.61|164
1650438000000|2022-04-20 07:00:00|86.94|86.86|86.74|86.66|86.94|86.86|86.74|86.61|1152
1650438010000|2022-04-20 07:00:10|86.79|86.71|86.79|86.66|86.79|86.71|86.74|86.66|17
1650438020000|2022-04-20 07:00:20|86.74|86.61|86.74|86.66|86.79|86.66|86.74|86.61|14
1650438030000|2022-04-20 07:00:30|86.79|86.71|86.74|86.66|86.79|86.71|86.74|86.61|21
1650438040000|2022-04-20 07:00:40|86.79|86.61|86.74|86.66|86.79|86.66|86.69|86.61|12
1650438050000|2022-04-20 07:00:50|86.69|86.61|86.64|86.56|86.69|86.61|86.64|86.56|391
1650438060000|2022-04-20 07:01:00|||||||||11
1650438070000|2022-04-20 07:01:10|86.59|86.51|86.64|86.56|86.64|86.56|86.59|86.51|43
1650438080000|2022-04-20 07:01:20|86.59|86.51|86.64|86.51|86.64|86.56|86.54|86.46|97
1650438090000|2022-04-20 07:01:30||86.56||86.56||86.56||86.56|2
1650438100000|2022-04-20 07:01:40|86.69|86.61|86.69|86.56|86.69|86.61|86.64|86.56|12
1650438110000|2022-04-20 07:01:50|86.64|86.61|86.64|86.56|86.64|86.61|86.64|86.56|2
1650438120000|2022-04-20 07:02:00|86.69|86.51|86.69|86.56|86.69|86.61|86.64|86.51|49
1650438130000|2022-04-20 07:02:10|86.64|86.61|86.64|86.51|86.69|86.61|86.64|86.51|11
1650438140000|2022-04-20 07:02:20|86.59|86.56|86.69|86.56|86.69|86.61|86.59|86.56|11
1650438150000|2022-04-20 07:02:30|86.74|86.61|86.79|86.66|86.79|86.66|86.74|86.61|11
1650438160000|2022-04-20 07:02:40||86.71||86.66||86.71||86.66|5
1650438170000|2022-04-20 07:02:50|86.74|86.61|86.79|86.66|86.79|86.66|86.74|86.61|4
1650438180000|2022-04-20 07:03:00|86.84|86.71|86.84|86.71|86.84|86.71|86.84|86.71|80
1650438190000|2022-04-20 07:03:10|86.79|86.66|86.79|86.71|86.79|86.71|86.79|86.66|13
1650438200000|2022-04-20 07:03:20||86.66||86.71||86.71||86.66|83
1650438210000|2022-04-20 07:03:30|86.84|86.76|86.84|86.76|86.84|86.76|86.84|86.76|4
1650438220000|2022-04-20 07:03:40|86.89|86.81|86.89|86.81|86.89|86.81|86.84|86.81|62
1650438230000|2022-04-20 07:03:50||86.76||86.76||86.81||86.76|21
1650438240000|2022-04-20 07:04:00||86.81||86.76||86.81||86.76|7
1650438250000|2022-04-20 07:04:10|86.94|86.81|86.94|86.86|86.94|86.86|86.89|86.81|38
1650438260000|2022-04-20 07:04:20|86.89|86.81|86.89|86.76|86.89|86.86|86.89|86.76|88
1650438270000|2022-04-20 07:04:30|86.84|86.81|86.89|86.81|86.89|86.81|86.84|86.81|12
1650438280000|2022-04-20 07:04:40|86.94||86.94||86.94||86.94||2
1650438290000|2022-04-20 07:04:50|86.99|86.86|86.99|86.91|86.99|86.91|86.94|86.86|102
1650438300000|2022-04-20 07:05:00|87.04|86.96|87.04|86.91|87.04|86.96|86.99|86.91|100
1650438310000|2022-04-20 07:05:10|86.99|86.96|87.04|86.96|87.09|87.01|86.99|86.91|754
1650438320000|2022-04-20 07:05:20||86.91||86.91||86.96||86.91|30
1650438330000|2022-04-20 07:05:30|86.99|86.96|87.04|86.91|87.04|86.96|86.99|86.91|131
1650438340000|2022-04-20 07:05:40|86.99|86.96|87.04|86.96|87.09|87.01|86.99|86.96|575
1650438350000|2022-04-20 07:05:50|87.09|87.01|87.09|87.01|87.09|87.01|87.09|87.01|67
1650438360000|2022-04-20 07:06:00|87.14||87.14||87.14||87.14||96
1650438370000|2022-04-20 07:06:10|87.19|87.06|87.19|87.06|87.19|87.06|87.14|87.06|86
1650438380000|2022-04-20 07:06:20|87.14|87.11|87.19|87.06|87.19|87.11|87.14|87.06|35
1650438390000|2022-04-20 07:06:30|87.24|87.11|87.24|87.11|87.24|87.11|87.24|87.11|169
1650438400000|2022-04-20 07:06:40|87.19|87.16|87.24|87.16|87.24|87.16|87.19|87.16|97
1650438410000|2022-04-20 07:06:50|87.29|87.21|87.29|87.21|87.29|87.21|87.24|87.16|50
1650438420000|2022-04-20 07:07:00|87.34|87.26|87.34|87.26|87.34|87.26|87.34|87.21|45
1650438430000|2022-04-20 07:07:10|87.39|87.31|87.34|87.26|87.39|87.31|87.34|87.26|38
1650438440000|2022-04-20 07:07:20|87.29|87.21|87.29|87.21|87.29|87.21|87.29|87.21|182
1650438450000|2022-04-20 07:07:30|87.34|87.26|87.34|87.26|87.34|87.26|87.29|87.21|25
1650438470000|2022-04-20 07:07:50||87.21||87.26||87.26||87.21|58
1650438480000|2022-04-20 07:08:00|87.29|87.21|87.29|87.21|87.29|87.21|87.24|87.16|158
1650438490000|2022-04-20 07:08:10|87.34|87.26|87.29|87.21|87.34|87.26|87.29|87.21|27
1650438500000|2022-04-20 07:08:20|87.34|87.26|87.34|87.21|87.34|87.26|87.29|87.21|3
1650438510000|2022-04-20 07:08:30|87.29|87.26|87.34|87.21|87.34|87.26|87.29|87.21|16
1650438520000|2022-04-20 07:08:40|87.39|87.26|87.34|87.26|87.39|87.26|87.34|87.26|18
1650438530000|2022-04-20 07:08:50|87.39|87.31|87.34|87.26|87.39|87.31|87.34|87.26|365
1650438540000|2022-04-20 07:09:00|87.29|87.21|87.29|87.16|87.29|87.21|87.24|87.16|73
1650438550000|2022-04-20 07:09:10|87.24|87.21|87.29|87.21|87.34|87.21|87.24|87.21|269
1650438560000|2022-04-20 07:09:20|87.34|87.26|87.24|87.16|87.34|87.26|87.24|87.16|41
1650438570000|2022-04-20 07:09:30|87.29|87.11|87.29|87.21|87.34|87.21|87.29|87.11|190
1650438580000|2022-04-20 07:09:40|87.34|87.26|87.39|87.31|87.39|87.31|87.34|87.26|78
1650438590000|2022-04-20 07:09:50|87.34|87.26|87.29|87.21|87.34|87.26|87.29|87.21|210
1650438600000|2022-04-20 07:10:00|87.34|87.26|87.39|87.31|87.39|87.31|87.34|87.26|71
1650438610000|2022-04-20 07:10:10|87.34|87.26|87.39|87.26|87.39|87.31|87.34|87.26|17
1650438620000|2022-04-20 07:10:20|87.34|87.31|87.39|87.31|87.44|87.31|87.34|87.26|41
1650438630000|2022-04-20 07:10:30|87.34|87.26|87.39|87.31|87.39|87.31|87.34|87.26|128
1650438640000|2022-04-20 07:10:40|87.34|87.26|87.34|87.26|87.34|87.26|87.34|87.26|549
1650438650000|2022-04-20 07:10:50|87.39||87.34||87.39||87.34||3
1650438660000|2022-04-20 07:11:00||87.21||87.26||87.26||87.21|35
1650438680000|2022-04-20 07:11:20|87.29|87.21|87.29|87.21|87.34|87.21|87.29|87.21|77
1650438690000|2022-04-20 07:11:30|87.24|87.16|87.24|87.16|87.24|87.16|87.24|87.16|54
1650438700000|2022-04-20 07:11:40|87.29|87.21|87.29|87.16|87.29|87.21|87.24|87.16|40
1650438710000|2022-04-20 07:11:50|87.24|87.21|87.29|87.21|87.34|87.21|87.24|87.21|106
1650438720000|2022-04-20 07:12:00|87.34|87.26|87.39|87.31|87.39|87.31|87.34|87.26|17
1650438730000|2022-04-20 07:12:10||87.26||87.31||87.31||87.26|16
1650438740000|2022-04-20 07:12:20|87.44||87.39||87.44||87.39||6
1650438750000|2022-04-20 07:12:30|87.34|87.26|87.34|87.26|87.39|87.26|87.34|87.26|42
1650438760000|2022-04-20 07:12:40|87.29|87.21|87.34|87.26|87.34|87.26|87.29|87.21|4
1650438780000|2022-04-20 07:13:00|87.39|87.31|87.44|87.36|87.44|87.36|87.39|87.31|43
1650438790000|2022-04-20 07:13:10|87.49|87.41|87.49|87.41|87.49|87.41|87.49|87.41|58
1650438800000|2022-04-20 07:13:20|87.44|87.36|87.44|87.36|87.49|87.41|87.39|87.31|117
1650438810000|2022-04-20 07:13:30|87.39|87.31|87.39|87.31|87.39|87.36|87.39|87.31|9
1650438820000|2022-04-20 07:13:40|87.44|87.36|87.44|87.36|87.44|87.36|87.39|87.36|38
1650438830000|2022-04-20 07:13:50|87.39|87.31|87.44|87.31|87.44|87.31|87.39|87.31|27
1650438840000|2022-04-20 07:14:00|87.39|87.36|87.39|87.31|87.44|87.36|87.39|87.31|5
1650438850000|2022-04-20 07:14:10|87.34|87.26|87.34|87.26|87.34|87.26|87.34|87.26|20
1650438860000|2022-04-20 07:14:20|87.39|87.31|87.44|87.31|87.44|87.31|87.39|87.31|47
1650438870000|2022-04-20 07:14:30|87.39|87.36|87.34|87.26|87.39|87.36|87.34|87.26|16
1650438880000|2022-04-20 07:14:40|87.39|87.21|87.34|87.21|87.39|87.21|87.29|87.21|27
1650438890000|2022-04-20 07:14:50|87.29|87.26|87.34|87.26|87.34|87.26|87.29|87.26|14
1650438900000|2022-04-20 07:15:00|87.29|87.21|87.34|87.26|87.34|87.26|87.29|87.21|75
1650438910000|2022-04-20 07:15:10|87.39|87.31|87.34|87.26|87.39|87.31|87.34|87.26|10
1650438920000|2022-04-20 07:15:20|87.39||87.39||87.39||87.34||8
1650438930000|2022-04-20 07:15:30|87.44|87.31|87.44|87.36|87.49|87.36|87.44|87.31|42
1650438940000|2022-04-20 07:15:40|87.39|87.31|87.39|87.31|87.44|87.36|87.39|87.31|34
1650438950000|2022-04-20 07:15:50|87.44|87.36|87.44|87.36|87.44|87.36|87.44|87.36|33
1650438960000|2022-04-20 07:16:00|87.49|87.41|87.49|87.36|87.49|87.41|87.49|87.36|60
1650438970000|2022-04-20 07:16:10|87.44||87.44||87.49||87.44||1
1650438980000|2022-04-20 07:16:20|87.49|87.41|87.49|87.41|87.49|87.41|87.44|87.36|37
1650438990000|2022-04-20 07:16:30|87.44|87.36|87.44|87.36|87.44|87.36|87.44|87.36|4
1650439000000|2022-04-20 07:16:40|87.49|87.31|87.49|87.36|87.49|87.36|87.49|87.31|32
1650439010000|2022-04-20 07:16:50|87.44|87.41|87.49|87.36|87.49|87.41|87.44|87.36|15
1650439020000|2022-04-20 07:17:00|87.44|87.41|87.44|87.36|87.49|87.41|87.44|87.36|1
1650439030000|2022-04-20 07:17:10|87.49|87.41|87.49|87.41|87.49|87.41|87.49|87.41|32
1650439040000|2022-04-20 07:17:20|87.44|87.36|87.49|87.36|87.49|87.36|87.44|87.36|39
1650439050000|2022-04-20 07:17:30|87.44|87.31|87.39|87.31|87.44|87.31|87.34|87.26|37
1650439060000|2022-04-20 07:17:40||87.26||87.31||87.31||87.26|15
1650439070000|2022-04-20 07:17:50|87.44|87.36|87.49|87.41|87.49|87.41|87.44|87.36|123
1650439080000|2022-04-20 07:18:00|87.54|87.46|87.54|87.46|87.54|87.46|87.54|87.46|157
1650439090000|2022-04-20 07:18:10|87.49|87.41|87.54|87.46|87.54|87.46|87.49|87.41|133
1650439100000|2022-04-20 07:18:20|87.49|87.41|87.54|87.46|87.54|87.46|87.49|87.41|70
1650439110000|2022-04-20 07:18:30|87.49|87.41|87.54|87.41|87.54|87.46|87.49|87.41|16
1650439120000|2022-04-20 07:18:40|87.49|87.46|87.54|87.41|87.54|87.46|87.49|87.41|35
1650439130000|2022-04-20 07:18:50||87.46||87.46||87.46||87.41|217
1650439140000|2022-04-20 07:19:00||87.41||87.46||87.46||87.41|31
1650439150000|2022-04-20 07:19:10|87.49|87.41|87.54|87.46|87.54|87.46|87.49|87.41|48
1650439160000|2022-04-20 07:19:20|87.59|87.51|87.54|87.46|87.59|87.51|87.54|87.46|88
1650439170000|2022-04-20 07:19:30|87.59|87.51|87.59|87.51|87.59|87.51|87.59|87.51|17
1650439180000|2022-04-20 07:19:40|87.64|87.56|87.64|87.56|87.64|87.56|87.59|87.56|77
1650439190000|2022-04-20 07:19:50|87.69|87.61|87.69|87.56|87.69|87.61|87.69|87.56|98
1650439200000|2022-04-20 07:20:00||87.61||87.61||87.61||87.56|20
1650439210000|2022-04-20 07:20:10|87.74|87.56|87.74|87.66|87.79|87.66|87.74|87.56|221
1650439230000|2022-04-20 07:20:30|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.56|68
1650439240000|2022-04-20 07:20:40|87.64|87.56|87.64|87.56|87.64|87.56|87.64|87.56|28
1650439250000|2022-04-20 07:20:50|87.59|87.51|87.59|87.51|87.59|87.51|87.59|87.51|28
1650439260000|2022-04-20 07:21:00|87.64|87.46|87.54|87.46|87.64|87.46|87.54|87.46|42
1650439270000|2022-04-20 07:21:10|87.59|87.51|87.59|87.51|87.59|87.51|87.54|87.51|52
1650439280000|2022-04-20 07:21:20|87.54|87.46|87.54|87.46|87.59|87.46|87.54|87.46|28
1650439300000|2022-04-20 07:21:40|87.59|87.51|87.59|87.51|87.59|87.51|87.54|87.51|0
1650439310000|2022-04-20 07:21:50||87.46||87.51||87.51||87.46|26
1650439320000|2022-04-20 07:22:00|||||||||246
1650439340000|2022-04-20 07:22:20|||||||||9
1650439350000|2022-04-20 07:22:30|87.54|87.46|87.59|87.51|87.59|87.51|87.54|87.46|39
1650439370000|2022-04-20 07:22:50|87.54|87.46|87.54|87.46|87.59|87.46|87.54|87.46|31
1650439380000|2022-04-20 07:23:00|87.59||87.54||87.59||87.54||6
1650439390000|2022-04-20 07:23:10|87.59|87.41|87.49|87.41|87.59|87.46|87.49|87.41|28
1650439400000|2022-04-20 07:23:20|||||||||28
1650439410000|2022-04-20 07:23:30|87.44|87.36|87.49|87.36|87.49|87.41|87.44|87.36|329
1650439420000|2022-04-20 07:23:40|87.44|87.41|87.49|87.36|87.49|87.41|87.44|87.36|49
1650439430000|2022-04-20 07:23:50|87.44|87.41|87.49|87.41|87.49|87.41|87.44|87.41|23
1650439440000|2022-04-20 07:24:00|87.54|87.36|87.44|87.36|87.54|87.41|87.44|87.36|27
1650439450000|2022-04-20 07:24:10|87.49||87.44||87.49||87.44||2
1650439460000|2022-04-20 07:24:20|87.49|87.41|87.49|87.41|87.49|87.41|87.49|87.41|4
1650439470000|2022-04-20 07:24:30|87.54|87.46|87.59|87.51|87.59|87.51|87.54|87.46|76
1650439480000|2022-04-20 07:24:40|87.54|87.46|87.54|87.46|87.59|87.51|87.54|87.46|240
1650439490000|2022-04-20 07:24:50|||||||||6
1650439500000|2022-04-20 07:25:00|87.59|87.51|87.59|87.51|87.59|87.51|87.59|87.51|159
1650439510000|2022-04-20 07:25:10|87.54|87.46|87.59|87.51|87.59|87.51|87.54|87.46|120
1650439530000|2022-04-20 07:25:30|87.54|87.46|87.59|87.51|87.59|87.51|87.54|87.46|107
1650439540000|2022-04-20 07:25:40||87.46||87.51||87.51||87.46|13
1650439560000|2022-04-20 07:26:00|||||||||109
1650439570000|2022-04-20 07:26:10|||||||||116
1650439580000|2022-04-20 07:26:20||87.46||87.46||87.46||87.46|225
1650439590000|2022-04-20 07:26:30|87.54|87.51|87.59|87.51|87.59|87.51|87.54|87.51|3
1650439600000|2022-04-20 07:26:40|||||||||17
1650439610000|2022-04-20 07:26:50|||||||||82
1650439620000|2022-04-20 07:27:00|||||||||9
1650439630000|2022-04-20 07:27:10|87.54|87.46|87.59|87.51|87.59|87.51|87.54|87.46|111
1650439650000|2022-04-20 07:27:30|87.54|87.46|87.49|87.41|87.54|87.46|87.49|87.41|177
1650439660000|2022-04-20 07:27:40|87.54|87.46|87.59|87.46|87.59|87.46|87.54|87.46|31
1650439670000|2022-04-20 07:27:50|87.54|87.51|87.59|87.51|87.59|87.51|87.54|87.51|263
1650439680000|2022-04-20 07:28:00|87.54|87.46|87.54|87.46|87.54|87.46|87.54|87.46|66
1650439690000|2022-04-20 07:28:10|87.59|87.51|87.59|87.46|87.59|87.51|87.54|87.46|276
1650439700000|2022-04-20 07:28:20|87.64|87.51|87.64|87.51|87.64|87.51|87.64|87.51|159
1650439710000|2022-04-20 07:28:30|87.69|87.56|87.69|87.61|87.69|87.61|87.69|87.51|34
1650439720000|2022-04-20 07:28:40|87.74|87.66|87.74|87.66|87.74|87.66|87.69|87.66|19
1650439730000|2022-04-20 07:28:50|||||||||21
1650439740000|2022-04-20 07:29:00|87.69|87.61|87.74|87.61|87.74|87.61|87.69|87.61|23
1650439750000|2022-04-20 07:29:10||87.66||87.66||87.66||87.66|0
1650439760000|2022-04-20 07:29:20|87.69|87.61|87.69|87.61|87.69|87.66|87.69|87.61|76
1650439770000|2022-04-20 07:29:30|87.74||87.69||87.74||87.69||12
1650439780000|2022-04-20 07:29:40|||||||||2
1650439790000|2022-04-20 07:29:50|||||||||16
1650439800000|2022-04-20 07:30:00|87.74|87.66|87.74|87.61|87.74|87.66|87.69|87.61|2
1650439810000|2022-04-20 07:30:10|87.69|87.66|87.69|87.61|87.69|87.66|87.69|87.61|0
1650439830000|2022-04-20 07:30:30||87.56||87.61||87.61||87.56|101
1650439840000|2022-04-20 07:30:40|87.74|87.66|87.74|87.66|87.74|87.66|87.74|87.66|27
1650439850000|2022-04-20 07:30:50|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.61|35
1650439860000|2022-04-20 07:31:00|87.74||87.69||87.74||87.69||5
1650439870000|2022-04-20 07:31:10|87.64|87.56|87.64|87.56|87.64|87.56|87.64|87.56|13
1650439880000|2022-04-20 07:31:20|87.69||87.64||87.69||87.64||1
1650439900000|2022-04-20 07:31:40|||||||||1
1650439910000|2022-04-20 07:31:50|87.69||87.64||87.69||87.64||13
1650439920000|2022-04-20 07:32:00|87.59|87.51|87.59|87.51|87.59|87.51|87.59|87.51|60
1650439930000|2022-04-20 07:32:10|||||||||13
1650439940000|2022-04-20 07:32:20|87.64|87.56|87.64|87.56|87.64|87.56|87.64|87.51|7
1650439950000|2022-04-20 07:32:30|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.61|1
1650439970000|2022-04-20 07:32:50|87.74|87.66|87.74|87.66|87.74|87.66|87.69|87.61|42
1650439980000|2022-04-20 07:33:00|87.69|87.61|87.74|87.61|87.74|87.66|87.69|87.61|17
1650439990000|2022-04-20 07:33:10||87.66||87.66||87.66||87.66|0
1650440000000|2022-04-20 07:33:20|87.69|87.61|87.74|87.66|87.74|87.66|87.69|87.61|9
1650440010000|2022-04-20 07:33:30||87.61||87.61||87.66||87.61|5
1650440020000|2022-04-20 07:33:40||87.66||87.66||87.66||87.61|10
1650440030000|2022-04-20 07:33:50|87.79|87.71|87.79|87.66|87.79|87.71|87.74|87.66|5
1650440040000|2022-04-20 07:34:00|87.74|87.71|87.79|87.71|87.79|87.71|87.74|87.66|40
1650440050000|2022-04-20 07:34:10||87.66||87.71||87.71||87.66|14
1650440060000|2022-04-20 07:34:20|87.74|87.66|87.74|87.66|87.74|87.71|87.74|87.66|18
1650440070000|2022-04-20 07:34:30|87.79|87.71|87.79|87.66|87.79|87.71|87.79|87.66|16
1650440080000|2022-04-20 07:34:40|87.74|87.71|87.79|87.66|87.79|87.71|87.74|87.66|0
1650440090000|2022-04-20 07:34:50|87.74|87.71|87.79|87.66|87.79|87.71|87.74|87.66|2
1650440100000|2022-04-20 07:35:00|87.84|87.71|87.84|87.71|87.84|87.71|87.84|87.66|107
1650440110000|2022-04-20 07:35:10|87.79|87.76|87.84|87.76|87.84|87.76|87.79|87.71|15
1650440120000|2022-04-20 07:35:20|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|9
1650440130000|2022-04-20 07:35:30||87.66||87.71||87.71||87.66|4
1650440140000|2022-04-20 07:35:40|87.74|87.66|87.74|87.66|87.74|87.66|87.74|87.66|19
1650440150000|2022-04-20 07:35:50|87.69|87.61|87.74|87.61|87.74|87.66|87.69|87.61|14
1650440160000|2022-04-20 07:36:00|87.69|87.66|87.69|87.61|87.74|87.66|87.69|87.61|14
1650440170000|2022-04-20 07:36:10|87.74||87.69||87.74||87.69||9
1650440180000|2022-04-20 07:36:20|87.74||87.69||87.74||87.69||0
1650440190000|2022-04-20 07:36:30|87.74||87.69||87.74||87.69||0
1650440200000|2022-04-20 07:36:40|87.64|87.56|87.64|87.56|87.64|87.56|87.64|87.56|55
1650440220000|2022-04-20 07:37:00|87.59|87.51|87.59|87.51|87.59|87.51|87.54|87.46|176
1650440230000|2022-04-20 07:37:10|87.64|87.56|87.64|87.51|87.64|87.56|87.64|87.51|59
1650440240000|2022-04-20 07:37:20|87.59|87.56|87.64|87.56|87.69|87.56|87.59|87.56|5
1650440260000|2022-04-20 07:37:40|87.69||87.64||87.69||87.64||0
1650440270000|2022-04-20 07:37:50|87.69||87.64||87.69||87.64||5
1650440290000|2022-04-20 07:38:10|87.69|87.61|87.64|87.56|87.69|87.61|87.64|87.56|41
1650440310000|2022-04-20 07:38:30|87.69|87.61|87.69|87.56|87.69|87.61|87.69|87.56|83
1650440320000|2022-04-20 07:38:40|87.64||87.64||87.69||87.64||0
1650440340000|2022-04-20 07:39:00|87.69|87.61|87.69|87.56|87.69|87.61|87.69|87.56|6
1650440350000|2022-04-20 07:39:10|87.64|87.61|87.64|87.56|87.64|87.61|87.64|87.56|6
1650440370000|2022-04-20 07:39:30|87.69|87.61|87.64|87.56|87.69|87.61|87.64|87.56|24
1650440380000|2022-04-20 07:39:40|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.56|6
1650440390000|2022-04-20 07:39:50|87.74|87.66|87.74|87.66|87.74|87.66|87.69|87.66|6
1650440400000|2022-04-20 07:40:00|87.69|87.61|87.74|87.61|87.74|87.66|87.69|87.61|16
1650440410000|2022-04-20 07:40:10|87.79|87.66|87.79|87.71|87.79|87.71|87.79|87.66|5
1650440420000|2022-04-20 07:40:20|87.84|87.76|87.79|87.71|87.84|87.76|87.79|87.71|5
1650440440000|2022-04-20 07:40:40|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.76|23
1650440470000|2022-04-20 07:41:10|87.79|87.71|87.84|87.71|87.84|87.76|87.79|87.71|104
1650440480000|2022-04-20 07:41:20||87.76||87.76||87.76||87.76|49
1650440490000|2022-04-20 07:41:30||87.71||87.76||87.76||87.71|79
1650440500000|2022-04-20 07:41:40|||||||||22
1650440510000|2022-04-20 07:41:50|||||||||2
1650440530000|2022-04-20 07:42:10|||||||||42
1650440570000|2022-04-20 07:42:50|||||||||91
1650440600000|2022-04-20 07:43:20|87.79|87.71|87.84|87.76|87.84|87.76|87.79|87.71|67
1650440610000|2022-04-20 07:43:30|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|23
1650440620000|2022-04-20 07:43:40|||||||||3
1650440630000|2022-04-20 07:43:50|87.84||87.79||87.84||87.79||0
1650440640000|2022-04-20 07:44:00|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.76|7
1650440650000|2022-04-20 07:44:10|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|5
1650440660000|2022-04-20 07:44:20||87.66||87.71||87.71||87.66|49
1650440670000|2022-04-20 07:44:30|87.74|87.66|87.79|87.66|87.79|87.66|87.74|87.66|11
1650440680000|2022-04-20 07:44:40||87.71||87.71||87.71||87.71|0
1650440690000|2022-04-20 07:44:50|87.74|87.66|87.79|87.66|87.79|87.66|87.74|87.66|9
1650440700000|2022-04-20 07:45:00|87.74|87.71|87.79|87.71|87.79|87.71|87.74|87.66|11
1650440710000|2022-04-20 07:45:10|87.74|87.66|87.79|87.66|87.79|87.71|87.74|87.66|11
1650440720000|2022-04-20 07:45:20|87.74||87.74||87.74||87.74||0
1650440730000|2022-04-20 07:45:30|87.79||87.79||87.79||87.79||4
1650440740000|2022-04-20 07:45:40||87.71||87.71||87.71||87.71|0
1650440750000|2022-04-20 07:45:50|87.74|87.66|87.74|87.66|87.74|87.66|87.74|87.66|7
1650440760000|2022-04-20 07:46:00|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|8
1650440770000|2022-04-20 07:46:10|87.74|87.66|87.74|87.66|87.74|87.66|87.74|87.66|5
1650440780000|2022-04-20 07:46:20|87.79||87.74||87.79||87.74||521
1650440790000|2022-04-20 07:46:30|87.79||87.74||87.79||87.74||21
1650440830000|2022-04-20 07:47:10|||||||||155
1650440850000|2022-04-20 07:47:30|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|13
1650440860000|2022-04-20 07:47:40|||||||||32
1650440880000|2022-04-20 07:48:00|87.84||87.79||87.84||87.79||150
1650440890000|2022-04-20 07:48:10|||||||||25
1650440900000|2022-04-20 07:48:20|||||||||138
1650440920000|2022-04-20 07:48:40|||||||||10
1650440950000|2022-04-20 07:49:10|||||||||28
1650440960000|2022-04-20 07:49:20|||||||||1
1650440980000|2022-04-20 07:49:40|||||||||30
1650441000000|2022-04-20 07:50:00|||||||||1145
1650441010000|2022-04-20 07:50:10|87.84|87.76|87.79|87.71|87.84|87.76|87.79|87.71|478
1650441020000|2022-04-20 07:50:20|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.76|50
1650441030000|2022-04-20 07:50:30|||||||||1
1650441040000|2022-04-20 07:50:40||87.71||87.76||87.76||87.71|118
1650441060000|2022-04-20 07:51:00|87.89||87.84||87.89||87.84||16
1650441070000|2022-04-20 07:51:10|||||||||1
1650441080000|2022-04-20 07:51:20|87.89|87.81|87.84|87.76|87.89|87.81|87.84|87.76|45
1650441090000|2022-04-20 07:51:30|||||||||1
1650441100000|2022-04-20 07:51:40|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.81|26
1650441110000|2022-04-20 07:51:50|||||||||17
1650441120000|2022-04-20 07:52:00||87.76||87.81||87.81||87.76|40
1650441130000|2022-04-20 07:52:10|||||||||1
1650441140000|2022-04-20 07:52:20|||||||||1
1650441150000|2022-04-20 07:52:30|||||||||6
1650441160000|2022-04-20 07:52:40|||||||||204
1650441170000|2022-04-20 07:52:50|||||||||147
1650441180000|2022-04-20 07:53:00|87.94|87.86|87.99|87.91|87.99|87.91|87.94|87.86|109
1650441190000|2022-04-20 07:53:10|87.94|87.86|87.99|87.91|87.99|87.91|87.94|87.86|83
1650441200000|2022-04-20 07:53:20|87.94|87.86|87.94|87.86|87.99|87.91|87.94|87.86|545
1650441210000|2022-04-20 07:53:30|87.99|87.91|87.99|87.91|87.99|87.91|87.99|87.91|7
1650441230000|2022-04-20 07:53:50|87.94|87.86|87.94|87.86|87.94|87.86|87.94|87.86|109
1650441240000|2022-04-20 07:54:00|87.99|87.91|87.99|87.91|87.99|87.91|87.99|87.86|45
1650441260000|2022-04-20 07:54:20|87.94|87.86|87.94|87.86|87.94|87.86|87.94|87.86|193
1650441280000|2022-04-20 07:54:40|||||||||5
1650441290000|2022-04-20 07:54:50|87.99|87.91|87.94|87.86|87.99|87.91|87.94|87.86|100
1650441300000|2022-04-20 07:55:00|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.81|87
1650441310000|2022-04-20 07:55:10|87.94||87.89||87.94||87.89||5
1650441330000|2022-04-20 07:55:30|87.94|87.86|87.94|87.86|87.94|87.86|87.94|87.86|18
1650441340000|2022-04-20 07:55:40|87.99||87.99||87.99||87.99||1
1650441350000|2022-04-20 07:55:50||87.91||87.91||87.91||87.91|0
1650441360000|2022-04-20 07:56:00|87.94|87.86|87.94|87.86|87.94|87.86|87.94|87.86|41
1650441370000|2022-04-20 07:56:10|87.99||87.99||87.99||87.94||6
1650441380000|2022-04-20 07:56:20||87.91||87.91||87.91||87.86|48
1650441390000|2022-04-20 07:56:30||87.86||87.86||87.86||87.86|2
1650441400000|2022-04-20 07:56:40||87.91||87.91||87.91||87.91|2
1650441420000|2022-04-20 07:57:00|87.94|87.86|87.94|87.86|87.94|87.86|87.94|87.86|109
1650441430000|2022-04-20 07:57:10|87.99|87.91|87.94|87.86|87.99|87.91|87.94|87.86|74
1650441440000|2022-04-20 07:57:20|87.89|87.81|87.94|87.86|87.94|87.86|87.89|87.81|94
1650441480000|2022-04-20 07:58:00|||||||||1
1650441510000|2022-04-20 07:58:30|87.89|87.81|87.94|87.86|87.94|87.86|87.89|87.81|96
1650441520000|2022-04-20 07:58:40|87.89|87.81|87.94|87.81|87.94|87.86|87.89|87.81|68
1650441530000|2022-04-20 07:58:50|87.89|87.86|87.94|87.86|87.94|87.86|87.89|87.86|0
1650441540000|2022-04-20 07:59:00|||||||||101
1650441550000|2022-04-20 07:59:10|||||||||6
1650441560000|2022-04-20 07:59:20|87.89|87.81|87.94|87.81|87.94|87.86|87.89|87.81|48
1650441570000|2022-04-20 07:59:30|87.89||87.89||87.89||87.89||1
1650441590000|2022-04-20 07:59:50|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.76|58
1650441600000|2022-04-20 08:00:00|87.79|87.71|87.84|87.71|87.84|87.71|87.79|87.71|158
1650441610000|2022-04-20 08:00:10|87.89|87.76|87.89|87.76|87.89|87.76|87.89|87.76|0
1650441620000|2022-04-20 08:00:20|87.84|87.81|87.84|87.76|87.84|87.81|87.84|87.76|32
1650441630000|2022-04-20 08:00:30|87.89||87.84||87.89||87.84||100
1650441640000|2022-04-20 08:00:40|87.89||87.89||87.89||87.84||286
1650441650000|2022-04-20 08:00:50|87.84|87.81|87.89|87.81|87.89|87.81|87.84|87.81|4
1650441660000|2022-04-20 08:01:00|87.84|87.76|87.84|87.76|87.89|87.76|87.84|87.76|9
1650441670000|2022-04-20 08:01:10|87.79|87.71|87.84|87.71|87.84|87.71|87.79|87.71|40
1650441680000|2022-04-20 08:01:20||87.76||87.76||87.76||87.76|0
1650441700000|2022-04-20 08:01:40|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|130
1650441710000|2022-04-20 08:01:50|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.71|5
1650441730000|2022-04-20 08:02:10|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|515
1650441740000|2022-04-20 08:02:20|87.74|87.66|87.74|87.66|87.74|87.66|87.69|87.61|269
1650441750000|2022-04-20 08:02:30|87.69|87.61|87.69|87.61|87.74|87.61|87.69|87.61|43
1650441760000|2022-04-20 08:02:40|87.74|87.66|87.74|87.66|87.74|87.66|87.69|87.66|10
1650441770000|2022-04-20 08:02:50|87.79|87.71|87.74|87.66|87.79|87.71|87.74|87.66|510
1650441790000|2022-04-20 08:03:10|||||||||40
1650441800000|2022-04-20 08:03:20|||||||||1
1650441840000|2022-04-20 08:04:00|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|60
1650441880000|2022-04-20 08:04:40|87.74|87.66|87.79|87.66|87.79|87.66|87.74|87.66|55
1650441890000|2022-04-20 08:04:50|87.74||87.74||87.74||87.74||0
1650441900000|2022-04-20 08:05:00|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|1
1650441910000|2022-04-20 08:05:10|||||||||20
1650441920000|2022-04-20 08:05:20|87.74|87.66|87.69|87.61|87.74|87.71|87.69|87.61|556
1650441930000|2022-04-20 08:05:30|87.64|87.56|87.64|87.56|87.64|87.56|87.64|87.56|120
1650441940000|2022-04-20 08:05:40|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.61|0
1650441950000|2022-04-20 08:05:50|87.74||87.69||87.74||87.69||1
1650441960000|2022-04-20 08:06:00|87.74||87.74||87.74||87.74||0
1650441970000|2022-04-20 08:06:10|87.69||87.74||87.74||87.69||6
1650441980000|2022-04-20 08:06:20||87.66||87.66||87.66||87.66|0
1650442030000|2022-04-20 08:07:10|||||||||200
1650442040000|2022-04-20 08:07:20||87.61||87.66||87.66||87.61|7
1650442050000|2022-04-20 08:07:30|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.61|63
1650442060000|2022-04-20 08:07:40|||||||||137
1650442080000|2022-04-20 08:08:00|87.74|87.66|87.74|87.66|87.74|87.66|87.74|87.61|54
1650442100000|2022-04-20 08:08:20|||||||||250
1650442150000|2022-04-20 08:09:10|||||||||100
1650442160000|2022-04-20 08:09:20|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|31
1650442200000|2022-04-20 08:10:00|||||||||84
1650442210000|2022-04-20 08:10:10|87.74|87.66|87.74|87.66|87.74|87.66|87.74|87.66|132
1650442230000|2022-04-20 08:10:30|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.61|14
1650442250000|2022-04-20 08:10:50|||||||||230
1650442270000|2022-04-20 08:11:10|87.74|87.66|87.74|87.61|87.74|87.66|87.69|87.61|35
1650442280000|2022-04-20 08:11:20|87.69||87.69||87.69||87.69||1
1650442340000|2022-04-20 08:12:20|87.74|87.66|87.74|87.61|87.74|87.66|87.74|87.61|42
1650442350000|2022-04-20 08:12:30|87.69||87.69||87.69||87.69||0
1650442380000|2022-04-20 08:13:00|87.74|87.66|87.74|87.66|87.74|87.66|87.74|87.66|24
1650442410000|2022-04-20 08:13:30|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.61|33
1650442420000|2022-04-20 08:13:40|87.74|87.66|87.74|87.66|87.74|87.66|87.74|87.66|5
1650442430000|2022-04-20 08:13:50||87.61||87.61||87.66||87.61|34
1650442440000|2022-04-20 08:14:00|87.69||87.69||87.69||87.69||0
1650442540000|2022-04-20 08:15:40|87.64|87.56|87.64|87.56|87.64|87.56|87.64|87.56|63
1650442550000|2022-04-20 08:15:50|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.61|2
1650442560000|2022-04-20 08:16:00|||||||||1
1650442570000|2022-04-20 08:16:10|||||||||2
1650442580000|2022-04-20 08:16:20|||||||||8
1650442590000|2022-04-20 08:16:30|||||||||3
1650442600000|2022-04-20 08:16:40|||||||||2
1650442610000|2022-04-20 08:16:50|87.74||87.74||87.74||87.74||11
1650442620000|2022-04-20 08:17:00||87.66||87.66||87.66||87.66|4
1650442690000|2022-04-20 08:18:10|||||||||1
1650442700000|2022-04-20 08:18:20|||||||||2
1650442710000|2022-04-20 08:18:30|||||||||2
1650442720000|2022-04-20 08:18:40|||||||||1
1650442730000|2022-04-20 08:18:50||87.61||87.66||87.66||87.61|37
1650442740000|2022-04-20 08:19:00||87.61||87.66||87.66||87.61|55
1650442750000|2022-04-20 08:19:10||87.61||87.66||87.66||87.61|5
1650442780000|2022-04-20 08:19:40||87.61||87.66||87.66||87.61|86
1650442790000|2022-04-20 08:19:50|||||||||17
1650442800000|2022-04-20 08:20:00||87.61||87.66||87.66||87.61|77
1650442810000|2022-04-20 08:20:10||87.61||87.61||87.61||87.61|27
1650442820000|2022-04-20 08:20:20||87.66||87.66||87.66||87.66|2
1650442830000|2022-04-20 08:20:30|87.69|87.61|87.74|87.61|87.74|87.61|87.69|87.61|16
1650442840000|2022-04-20 08:20:40|87.69||87.69||87.69||87.69||0
1650442870000|2022-04-20 08:21:10|||||||||6
1650442890000|2022-04-20 08:21:30|87.74|87.66|87.74|87.66|87.74|87.66|87.74|87.66|27
1650442930000|2022-04-20 08:22:10|87.79|87.71|87.79|87.66|87.79|87.71|87.79|87.66|343
1650442940000|2022-04-20 08:22:20||87.71||87.71||87.71||87.71|6
1650442950000|2022-04-20 08:22:30|87.84||87.79||87.84||87.79||251
1650442960000|2022-04-20 08:22:40|||||||||4
1650442970000|2022-04-20 08:22:50|||||||||213
1650442980000|2022-04-20 08:23:00|87.84||87.84||87.84||87.84||57
1650442990000|2022-04-20 08:23:10|87.79|87.76|87.79|87.71|87.84|87.76|87.79|87.71|207
1650443000000|2022-04-20 08:23:20|87.84|87.76|87.79|87.71|87.84|87.76|87.79|87.71|235
1650443010000|2022-04-20 08:23:30|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.76|31
1650443040000|2022-04-20 08:24:00||87.71||87.71||87.76||87.71|102
1650443050000|2022-04-20 08:24:10||87.76||87.76||87.76||87.76|2
1650443070000|2022-04-20 08:24:30|||||||||12
1650443090000|2022-04-20 08:24:50|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.81|838
1650443110000|2022-04-20 08:25:10|||||||||102
1650443140000|2022-04-20 08:25:40|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.76|27
1650443200000|2022-04-20 08:26:40|||||||||2
1650443210000|2022-04-20 08:26:50|||||||||1
1650443220000|2022-04-20 08:27:00|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.81|110
1650443240000|2022-04-20 08:27:20|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.76|50
1650443250000|2022-04-20 08:27:30|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.81|30
1650443260000|2022-04-20 08:27:40||87.76||87.76||87.81||87.76|29
1650443270000|2022-04-20 08:27:50|87.84||87.84||87.84||87.84||0
1650443280000|2022-04-20 08:28:00|87.89||87.89||87.89||87.89||3
1650443290000|2022-04-20 08:28:10||87.81||87.81||87.81||87.81|0
1650443310000|2022-04-20 08:28:30|87.84|87.76|87.84|87.76|87.84|87.81|87.84|87.76|23
1650443340000|2022-04-20 08:29:00|87.89||87.84||87.89||87.84||0
1650443370000|2022-04-20 08:29:30|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.81|29
1650443380000|2022-04-20 08:29:40|87.84|87.76|87.84|87.76|87.84|87.81|87.84|87.76|5
1650443390000|2022-04-20 08:29:50|||||||||1
1650443400000|2022-04-20 08:30:00|||||||||1
1650443410000|2022-04-20 08:30:10|87.89|87.81|87.89|87.76|87.89|87.81|87.89|87.76|4
1650443420000|2022-04-20 08:30:20|87.84|87.81|87.89|87.81|87.89|87.81|87.84|87.81|5
1650443430000|2022-04-20 08:30:30|87.84|87.76|87.89|87.81|87.89|87.81|87.84|87.76|657
1650443440000|2022-04-20 08:30:40||87.76||87.76||87.76||87.76|48
1650443450000|2022-04-20 08:30:50|87.84|87.81|87.89|87.81|87.89|87.81|87.84|87.76|11
1650443470000|2022-04-20 08:31:10|87.84|87.76|87.89|87.81|87.89|87.81|87.84|87.76|16
1650443480000|2022-04-20 08:31:20|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.76|3
1650443490000|2022-04-20 08:31:30|87.89||87.89||87.89||87.89||0
1650443500000|2022-04-20 08:31:40|87.84||87.84||87.84||87.84||0
1650443590000|2022-04-20 08:33:10|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.81|463
1650443600000|2022-04-20 08:33:20|87.94||87.89||87.94||87.89||32
1650443630000|2022-04-20 08:33:50|87.94||87.94||87.94||87.94||15
1650443640000|2022-04-20 08:34:00|87.89|87.86|87.94|87.86|87.94|87.86|87.89|87.81|41
1650443660000|2022-04-20 08:34:20|87.89|87.81|87.89|87.81|87.89|87.86|87.89|87.81|33
1650443670000|2022-04-20 08:34:30|87.94|87.86|87.94|87.86|87.94|87.86|87.94|87.86|1
1650443700000|2022-04-20 08:35:00|87.99|87.91|87.94|87.86|87.99|87.91|87.94|87.86|15
1650443720000|2022-04-20 08:35:20|||||||||3040
1650443730000|2022-04-20 08:35:30|87.99|87.91|87.99|87.91|87.99|87.91|87.99|87.91|0
1650443760000|2022-04-20 08:36:00|88.04|87.96|87.99|87.91|88.04|87.96|87.99|87.91|140
1650443790000|2022-04-20 08:36:30|||||||||15
1650443800000|2022-04-20 08:36:40|88.04|87.96|88.04|87.96|88.04|87.96|88.04|87.96|719
1650443820000|2022-04-20 08:37:00|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|105
1650443830000|2022-04-20 08:37:10|88.04|87.96|88.04|87.96|88.04|88.01|88.04|87.96|71
1650443880000|2022-04-20 08:38:00|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|373
1650443890000|2022-04-20 08:38:10|||||||||1
1650443920000|2022-04-20 08:38:40|||||||||1
1650443930000|2022-04-20 08:38:50|||||||||2
1650443960000|2022-04-20 08:39:20|||||||||1
1650443970000|2022-04-20 08:39:30|88.04|87.96|88.09|88.01|88.09|88.01|88.04|87.96|339
1650443980000|2022-04-20 08:39:40|88.04|87.96|88.04|87.96|88.04|87.96|88.04|87.96|122
1650444060000|2022-04-20 08:41:00|||||||||1
1650444080000|2022-04-20 08:41:20|87.99|87.91|88.04|87.91|88.04|87.91|87.99|87.91|103
1650444090000|2022-04-20 08:41:30|87.99|87.96|87.99|87.91|87.99|87.96|87.99|87.91|52
1650444130000|2022-04-20 08:42:10|||||||||9
1650444150000|2022-04-20 08:42:30|||||||||5
1650444160000|2022-04-20 08:42:40|||||||||1
1650444210000|2022-04-20 08:43:30|88.04|87.96|87.99|87.91|88.04|87.96|87.99|87.91|25
1650444220000|2022-04-20 08:43:40|88.04|87.96|88.04|87.96|88.04|87.96|88.04|87.96|37
1650444280000|2022-04-20 08:44:40|||||||||1
1650444290000|2022-04-20 08:44:50|||||||||2
1650444310000|2022-04-20 08:45:10|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|569
1650444330000|2022-04-20 08:45:30|88.04|87.96|88.04|87.96|88.04|87.96|88.04|87.96|143
1650444340000|2022-04-20 08:45:40|87.99|87.91|87.99|87.91|87.99|87.91|87.99|87.91|21
1650444350000|2022-04-20 08:45:50|||||||||1
1650444360000|2022-04-20 08:46:00|||||||||1
1650444370000|2022-04-20 08:46:10|88.04|87.96|88.04|87.96|88.04|87.96|87.99|87.96|36
1650444380000|2022-04-20 08:46:20||87.91||87.96||87.96||87.91|21
1650444390000|2022-04-20 08:46:30|87.99|87.91|87.99|87.91|87.99|87.96|87.99|87.91|16
1650444420000|2022-04-20 08:47:00|||||||||63
1650444470000|2022-04-20 08:47:50|87.94|87.86|87.94|87.86|87.94|87.86|87.94|87.86|41
1650444480000|2022-04-20 08:48:00|||||||||1
1650444490000|2022-04-20 08:48:10|||||||||5
1650444500000|2022-04-20 08:48:20|87.99|87.91|87.99|87.91|87.99|87.91|87.99|87.91|4
1650444510000|2022-04-20 08:48:30|||||||||1
1650444520000|2022-04-20 08:48:40|||||||||3
1650444530000|2022-04-20 08:48:50|88.04|87.96|88.04|87.96|88.04|87.96|88.04|87.96|51
1650444560000|2022-04-20 08:49:20|||||||||3
1650444590000|2022-04-20 08:49:50|87.99|87.91|87.99|87.91|87.99|87.91|87.99|87.91|116
1650444600000|2022-04-20 08:50:00|87.94|87.86|87.84|87.76|87.99|87.91|87.84|87.76|2954
1650444610000|2022-04-20 08:50:10|87.89|87.81|87.94|87.86|87.94|87.86|87.89|87.81|42
1650444620000|2022-04-20 08:50:20|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.81|0
1650444640000|2022-04-20 08:50:40|87.94||87.89||87.94||87.89||53
1650444660000|2022-04-20 08:51:00|87.94|87.86|87.94|87.86|87.94|87.86|87.94|87.86|24
1650444670000|2022-04-20 08:51:10|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.81|34
1650444680000|2022-04-20 08:51:20|87.94||87.89||87.94||87.89||2
1650444700000|2022-04-20 08:51:40|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.76|171
1650444710000|2022-04-20 08:51:50|87.79|87.71|87.79|87.71|87.84|87.76|87.79|87.71|66
1650444720000|2022-04-20 08:52:00|||||||||4
1650444730000|2022-04-20 08:52:10|87.84|87.76|87.84|87.76|87.84|87.76|87.79|87.76|62
1650444780000|2022-04-20 08:53:00|87.89||87.84||87.89||87.84||306
1650444790000|2022-04-20 08:53:10|87.89||87.89||87.89||87.89||0
1650444800000|2022-04-20 08:53:20|87.84||87.89||87.89||87.84||0
1650444810000|2022-04-20 08:53:30|87.84|87.81|87.89|87.76|87.89|87.81|87.84|87.76|37
1650444820000|2022-04-20 08:53:40||87.81||87.81||87.81||87.81|0
1650444850000|2022-04-20 08:54:10|87.94|87.86|87.94|87.86|87.94|87.86|87.94|87.86|94
1650444860000|2022-04-20 08:54:20|87.89|87.81|87.89|87.81|87.94|87.86|87.89|87.81|41
1650444870000|2022-04-20 08:54:30|87.94|87.86|87.89|87.81|87.94|87.86|87.89|87.81|1
1650444900000|2022-04-20 08:55:00|87.84|87.76|87.89|87.76|87.89|87.81|87.84|87.76|62
1650444910000|2022-04-20 08:55:10||87.81||87.81||87.81||87.81|0
1650444930000|2022-04-20 08:55:30|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.76|4
1650444960000|2022-04-20 08:56:00|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.76|75
1650444980000|2022-04-20 08:56:20|87.94|87.86|87.94|87.86|87.94|87.86|87.94|87.86|29
1650445010000|2022-04-20 08:56:50|87.99|87.91|87.99|87.91|87.99|87.91|87.99|87.91|124
1650445030000|2022-04-20 08:57:10|88.04||87.99||88.04||87.99||3
1650445040000|2022-04-20 08:57:20|88.04|87.96|88.04|87.96|88.04|87.96|87.99|87.96|14
1650445060000|2022-04-20 08:57:40|||||||||3
1650445080000|2022-04-20 08:58:00|88.09||88.09||88.09||88.09||44
1650445090000|2022-04-20 08:58:10|88.04||88.04||88.09||88.04||7
1650445100000|2022-04-20 08:58:20|88.09|88.01|88.04|87.96|88.09|88.01|88.04|87.96|59
1650445110000|2022-04-20 08:58:30|88.09||88.09||88.09||88.09||1
1650445120000|2022-04-20 08:58:40|88.04|88.01|88.09|88.01|88.09|88.01|88.04|88.01|0
1650445140000|2022-04-20 08:59:00|88.04|87.96|88.04|87.96|88.04|87.96|88.04|87.96|106
1650445150000|2022-04-20 08:59:10|||||||||42
1650445160000|2022-04-20 08:59:20|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|52
1650445190000|2022-04-20 08:59:50|88.04|87.96|88.09|88.01|88.09|88.01|88.04|87.96|184
1650445200000|2022-04-20 09:00:00|||||||||76
1650445220000|2022-04-20 09:00:20|||||||||565
1650445230000|2022-04-20 09:00:30|||||||||86
1650445240000|2022-04-20 09:00:40|||||||||26
1650445250000|2022-04-20 09:00:50|||||||||3
1650445260000|2022-04-20 09:01:00|88.14|88.06|88.09|88.01|88.14|88.06|88.09|88.01|366
1650445270000|2022-04-20 09:01:10|88.14||88.09||88.14||88.09||196
1650445280000|2022-04-20 09:01:20|||||||||2
1650445290000|2022-04-20 09:01:30|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|395
1650445300000|2022-04-20 09:01:40|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|13
1650445310000|2022-04-20 09:01:50|||||||||2
1650445320000|2022-04-20 09:02:00|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|57
1650445330000|2022-04-20 09:02:10||88.11||88.16||88.16||88.11|55
1650445350000|2022-04-20 09:02:30|||||||||9
1650445360000|2022-04-20 09:02:40|||||||||3
1650445370000|2022-04-20 09:02:50|||||||||1
1650445380000|2022-04-20 09:03:00|||||||||3
1650445410000|2022-04-20 09:03:30|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|14
1650445430000|2022-04-20 09:03:50|||||||||87
1650445450000|2022-04-20 09:04:10|||||||||2
1650445460000|2022-04-20 09:04:20|||||||||31
1650445470000|2022-04-20 09:04:30|||||||||2
1650445490000|2022-04-20 09:04:50|||||||||2
1650445500000|2022-04-20 09:05:00|||||||||8
1650445520000|2022-04-20 09:05:20|||||||||2
1650445530000|2022-04-20 09:05:30|||||||||8
1650445540000|2022-04-20 09:05:40|||||||||2
1650445550000|2022-04-20 09:05:50|||||||||1
1650445560000|2022-04-20 09:06:00|||||||||2
1650445570000|2022-04-20 09:06:10|88.34|88.26|88.39|88.31|88.39|88.31|88.34|88.26|83
1650445580000|2022-04-20 09:06:20|||||||||1
1650445590000|2022-04-20 09:06:30|||||||||2
1650445600000|2022-04-20 09:06:40|||||||||1
1650445610000|2022-04-20 09:06:50|||||||||117
1650445620000|2022-04-20 09:07:00|88.34|88.26|88.34|88.26|88.34|88.26|88.29|88.21|64
1650445630000|2022-04-20 09:07:10|||||||||9
1650445640000|2022-04-20 09:07:20|||||||||1
1650445650000|2022-04-20 09:07:30|||||||||4
1650445660000|2022-04-20 09:07:40|||||||||103
1650445670000|2022-04-20 09:07:50|||||||||16
1650445680000|2022-04-20 09:08:00|88.24|88.16|88.29|88.21|88.29|88.21|88.24|88.16|841
1650445690000|2022-04-20 09:08:10|88.34|88.26|88.34|88.26|88.34|88.26|88.34|88.26|70
1650445700000|2022-04-20 09:08:20|88.29|88.21|88.29|88.16|88.29|88.21|88.29|88.16|104
1650445710000|2022-04-20 09:08:30|88.34|88.21|88.34|88.26|88.34|88.26|88.34|88.21|263
1650445720000|2022-04-20 09:08:40||88.21||88.26||88.26||88.21|1
1650445730000|2022-04-20 09:08:50||88.21||88.26||88.26||88.21|18
1650445740000|2022-04-20 09:09:00|||||||||163
1650445750000|2022-04-20 09:09:10|||||||||20
1650445770000|2022-04-20 09:09:30|88.39||88.39||88.39||88.39||160
1650445780000|2022-04-20 09:09:40||88.31||88.31||88.31||88.31|0
1650445800000|2022-04-20 09:10:00|||||||||2700
1650445810000|2022-04-20 09:10:10|88.44|88.36|88.44|88.36|88.44|88.36|88.44|88.36|190
1650445830000|2022-04-20 09:10:30|||||||||1
1650445860000|2022-04-20 09:11:00|||||||||41
1650445930000|2022-04-20 09:12:10|88.39|88.31|88.44|88.31|88.44|88.36|88.39|88.31|88
1650445940000|2022-04-20 09:12:20|88.39|88.36|88.34|88.26|88.39|88.36|88.34|88.26|162
1650445950000|2022-04-20 09:12:30|88.39|88.31|88.34|88.26|88.39|88.31|88.34|88.26|9
1650445980000|2022-04-20 09:13:00|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|42
1650445990000|2022-04-20 09:13:10|||||||||1
1650446010000|2022-04-20 09:13:30|88.24|88.16|88.29|88.21|88.29|88.21|88.24|88.16|16
1650446020000|2022-04-20 09:13:40|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|6
1650446040000|2022-04-20 09:14:00|||||||||87
1650446080000|2022-04-20 09:14:40|88.19|88.11|88.24|88.11|88.24|88.11|88.19|88.11|54
1650446090000|2022-04-20 09:14:50||88.16||88.16||88.16||88.16|0
1650446100000|2022-04-20 09:15:00||88.11||88.16||88.16||88.11|0
1650446110000|2022-04-20 09:15:10|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|172
1650446120000|2022-04-20 09:15:20|||||||||3
1650446130000|2022-04-20 09:15:30|88.14|88.06|88.19|88.06|88.19|88.06|88.14|88.06|226
1650446140000|2022-04-20 09:15:40|88.14||88.14||88.14||88.14||1
1650446150000|2022-04-20 09:15:50|88.19|88.11|88.14|88.06|88.19|88.11|88.14|88.06|54
1650446160000|2022-04-20 09:16:00|88.19|88.11|88.14|88.06|88.19|88.11|88.14|88.06|50
1650446170000|2022-04-20 09:16:10|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.06|10
1650446200000|2022-04-20 09:16:40|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|8
1650446220000|2022-04-20 09:17:00|||||||||12
1650446240000|2022-04-20 09:17:20||88.11||88.16||88.16||88.11|20
1650446280000|2022-04-20 09:18:00|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|3
1650446300000|2022-04-20 09:18:20|88.34|88.26|88.34|88.26|88.34|88.26|88.34|88.21|4
1650446310000|2022-04-20 09:18:30|88.39|88.31|88.39|88.31|88.39|88.31|88.39|88.31|70
1650446340000|2022-04-20 09:19:00|88.44|88.36|88.39|88.31|88.44|88.36|88.39|88.31|46
1650446350000|2022-04-20 09:19:10|88.44|88.36|88.44|88.36|88.44|88.36|88.39|88.36|17
1650446360000|2022-04-20 09:19:20||88.31||88.31||88.36||88.31|24
1650446370000|2022-04-20 09:19:30|88.39||88.39||88.39||88.39||2
1650446390000|2022-04-20 09:19:50|88.44|88.36|88.44|88.36|88.44|88.36|88.44|88.36|2
1650446400000|2022-04-20 09:20:00||88.31||88.36||88.36||88.31|20
1650446410000|2022-04-20 09:20:10|88.49|88.31|88.49|88.41|88.49|88.41|88.49|88.31|23
1650446420000|2022-04-20 09:20:20|88.44|88.36|88.49|88.41|88.49|88.41|88.44|88.36|13
1650446430000|2022-04-20 09:20:30||88.36||88.41||88.41||88.36|7
1650446440000|2022-04-20 09:20:40||88.36||88.36||88.36||88.36|3
1650446460000|2022-04-20 09:21:00|88.44|88.41|88.49|88.41|88.49|88.41|88.44|88.41|1
1650446470000|2022-04-20 09:21:10||88.36||88.41||88.41||88.36|13
1650446510000|2022-04-20 09:21:50||88.36||88.41||88.41||88.36|32
1650446570000|2022-04-20 09:22:50|88.44|88.36|88.44|88.36|88.44|88.36|88.44|88.36|49
1650446580000|2022-04-20 09:23:00|88.49||88.49||88.49||88.44||9
1650446590000|2022-04-20 09:23:10||88.41||88.41||88.41||88.41|0
1650446620000|2022-04-20 09:23:40|||||||||2520
1650446640000|2022-04-20 09:24:00||88.36||88.41||88.41||88.36|51
1650446650000|2022-04-20 09:24:10||88.36||88.36||88.36||88.36|26
1650446660000|2022-04-20 09:24:20|88.44|88.41|88.44|88.36|88.49|88.41|88.44|88.36|17
1650446670000|2022-04-20 09:24:30|||||||||227
1650446690000|2022-04-20 09:24:50|88.49|88.41|88.49|88.41|88.49|88.41|88.44|88.41|151
1650446700000|2022-04-20 09:25:00||88.36||88.36||88.36||88.36|15
1650446710000|2022-04-20 09:25:10||88.41||88.41||88.41||88.36|4
1650446720000|2022-04-20 09:25:20|||||||||10
1650446740000|2022-04-20 09:25:40|||||||||9
1650446790000|2022-04-20 09:26:30||88.36||88.41||88.41||88.36|22
1650446800000|2022-04-20 09:26:40|88.44|88.36|88.44|88.36|88.44|88.36|88.44|88.36|15
1650446810000|2022-04-20 09:26:50|88.49|88.41|88.49|88.41|88.49|88.41|88.49|88.36|1
1650446820000|2022-04-20 09:27:00|88.54|88.46|88.54|88.46|88.54|88.46|88.54|88.46|61
1650446830000|2022-04-20 09:27:10|||||||||10
1650446840000|2022-04-20 09:27:20|88.59||88.54||88.59||88.54||1
1650446870000|2022-04-20 09:27:50||88.41||88.46||88.46||88.41|41
1650446880000|2022-04-20 09:28:00|||||||||2
1650446900000|2022-04-20 09:28:20|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.46|19
1650446910000|2022-04-20 09:28:30|88.54|88.46|88.54|88.46|88.54|88.51|88.54|88.46|7
1650446950000|2022-04-20 09:29:10|88.59|88.51|88.54|88.46|88.59|88.51|88.54|88.46|20
1650446970000|2022-04-20 09:29:30|88.49|88.41|88.49|88.41|88.49|88.46|88.49|88.41|150
1650447000000|2022-04-20 09:30:00|88.44|88.36|88.44|88.36|88.44|88.36|88.44|88.36|20
1650447010000|2022-04-20 09:30:10|88.39|88.31|88.44|88.31|88.44|88.31|88.39|88.31|19
1650447020000|2022-04-20 09:30:20|88.39|88.36|88.44|88.31|88.44|88.36|88.39|88.31|1
1650447030000|2022-04-20 09:30:30|88.39|88.36|88.44|88.36|88.44|88.36|88.39|88.36|5
1650447040000|2022-04-20 09:30:40|||||||||20
1650447050000|2022-04-20 09:30:50|88.49||88.44||88.49||88.44||0
1650447100000|2022-04-20 09:31:40|88.49||88.44||88.49||88.44||26
1650447110000|2022-04-20 09:31:50|88.49||88.44||88.49||88.44||8
1650447120000|2022-04-20 09:32:00|||||||||10
1650447150000|2022-04-20 09:32:30|88.49|88.41|88.44|88.36|88.49|88.41|88.44|88.36|34
1650447160000|2022-04-20 09:32:40|88.49||88.49||88.49||88.49||0
1650447170000|2022-04-20 09:32:50|88.44||88.44||88.44||88.44||0
1650447190000|2022-04-20 09:33:10|||||||||13
1650447210000|2022-04-20 09:33:30|||||||||54
1650447230000|2022-04-20 09:33:50|88.49|88.41|88.49|88.36|88.49|88.41|88.49|88.36|10
1650447240000|2022-04-20 09:34:00|88.44||88.44||88.44||88.44||0
1650447250000|2022-04-20 09:34:10|88.49|88.41|88.49|88.41|88.49|88.41|88.49|88.36|4
1650447260000|2022-04-20 09:34:20|88.54|88.46|88.49|88.41|88.54|88.46|88.49|88.41|11
1650447270000|2022-04-20 09:34:30|88.54|88.46|88.54|88.46|88.54|88.46|88.54|88.46|21
1650447290000|2022-04-20 09:34:50|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.51|7
1650447300000|2022-04-20 09:35:00||88.46||88.51||88.51||88.46|15
1650447370000|2022-04-20 09:36:10|||||||||78
1650447380000|2022-04-20 09:36:20|88.64|88.56|88.59|88.51|88.64|88.56|88.59|88.51|93
1650447390000|2022-04-20 09:36:30|88.64|88.56|88.74|88.66|88.74|88.66|88.59|88.51|1243
1650447400000|2022-04-20 09:36:40|88.69|88.61|88.64|88.56|88.69|88.61|88.64|88.51|597
1650447410000|2022-04-20 09:36:50|88.69|88.61|88.69|88.61|88.69|88.61|88.69|88.61|411
1650447420000|2022-04-20 09:37:00|88.64|88.56|88.69|88.56|88.69|88.61|88.64|88.56|35
1650447430000|2022-04-20 09:37:10|88.64|88.61|88.69|88.61|88.69|88.61|88.64|88.61|222
1650447440000|2022-04-20 09:37:20||88.56||88.61||88.61||88.56|15
1650447460000|2022-04-20 09:37:40|88.64|88.56|88.64|88.56|88.64|88.56|88.64|88.56|148
1650447470000|2022-04-20 09:37:50|||||||||222
1650447480000|2022-04-20 09:38:00|88.69||88.69||88.69||88.64||45
1650447490000|2022-04-20 09:38:10|88.64|88.61|88.69|88.61|88.69|88.61|88.64|88.56|0
1650447510000|2022-04-20 09:38:30|88.74|88.66|88.74|88.66|88.74|88.66|88.74|88.61|149
1650447520000|2022-04-20 09:38:40|||||||||206
1650447530000|2022-04-20 09:38:50|88.79|88.71|88.79|88.71|88.79|88.71|88.79|88.71|30
1650447540000|2022-04-20 09:39:00||88.66||88.71||88.71||88.66|20
1650447580000|2022-04-20 09:39:40|88.84||88.84||88.84||88.79||56
1650447600000|2022-04-20 09:40:00|88.79||88.84||88.84||88.79||4
1650447610000|2022-04-20 09:40:10||88.76||88.76||88.76||88.76|0
1650447650000|2022-04-20 09:40:50|||||||||14
1650447670000|2022-04-20 09:41:10|88.89|88.81|88.84|88.76|88.89|88.81|88.84|88.76|163
1650447680000|2022-04-20 09:41:20|88.89|88.81|88.89|88.81|88.89|88.81|88.84|88.81|42
1650447710000|2022-04-20 09:41:50|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|92
1650447720000|2022-04-20 09:42:00|88.89|88.81|88.99|88.91|88.99|88.91|88.89|88.81|119
1650447730000|2022-04-20 09:42:10|88.94|88.86|88.89|88.81|88.94|88.86|88.89|88.81|297
1650447740000|2022-04-20 09:42:20|88.94|88.86|88.94|88.86|88.94|88.86|88.89|88.81|5
1650447750000|2022-04-20 09:42:30|88.89|88.81|88.89|88.81|88.94|88.81|88.89|88.81|6
1650447760000|2022-04-20 09:42:40|88.94|88.86|88.94|88.81|88.94|88.86|88.89|88.81|57
1650447770000|2022-04-20 09:42:50|88.89|88.86|88.94|88.86|88.94|88.86|88.89|88.81|10
1650447780000|2022-04-20 09:43:00|88.89|88.81|88.89|88.81|88.89|88.86|88.89|88.81|4
1650447800000|2022-04-20 09:43:20|88.94||88.89||88.94||88.89||4
1650447810000|2022-04-20 09:43:30|88.94|88.86|88.94|88.81|88.94|88.86|88.89|88.81|2
1650447820000|2022-04-20 09:43:40||88.86||88.86||88.86||88.81|2
1650447830000|2022-04-20 09:43:50|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|46
1650447840000|2022-04-20 09:44:00|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|163
1650447850000|2022-04-20 09:44:10|88.99|88.91|88.94|88.86|88.99|88.91|88.94|88.86|26
1650447860000|2022-04-20 09:44:20|88.99||88.99||88.99||88.94||1
1650447870000|2022-04-20 09:44:30|88.94||88.94||88.94||88.94||0
1650447900000|2022-04-20 09:45:00|||||||||26
1650447920000|2022-04-20 09:45:20|||||||||11
1650447930000|2022-04-20 09:45:30|88.99|88.91|88.94|88.86|88.99|88.91|88.94|88.86|15
1650447940000|2022-04-20 09:45:40|88.99||88.99||88.99||88.99||81
1650447950000|2022-04-20 09:45:50||88.91||88.91||88.91||88.86|11
1650447960000|2022-04-20 09:46:00|||||||||10
1650447970000|2022-04-20 09:46:10|88.94|88.86|88.99|88.91|88.99|88.91|88.94|88.86|34
1650447980000|2022-04-20 09:46:20|89.04|88.96|89.04|88.96|89.04|88.96|88.99|88.91|528
1650447990000|2022-04-20 09:46:30|||||||||41
1650448000000|2022-04-20 09:46:40|||||||||16
1650448010000|2022-04-20 09:46:50|88.99|88.91|89.04|88.91|89.04|88.96|88.99|88.91|125
1650448020000|2022-04-20 09:47:00|88.99||89.04||89.04||88.99||0
1650448030000|2022-04-20 09:47:10||88.96||88.91||88.96||88.91|44
1650448040000|2022-04-20 09:47:20|88.99||89.04||89.04||88.99||1
1650448050000|2022-04-20 09:47:30||88.96||88.96||88.96||88.91|1
1650448060000|2022-04-20 09:47:40|||||||||23
1650448090000|2022-04-20 09:48:10|||||||||57
1650448110000|2022-04-20 09:48:30|||||||||30
1650448120000|2022-04-20 09:48:40|||||||||4
1650448130000|2022-04-20 09:48:50|||||||||152
1650448140000|2022-04-20 09:49:00|||||||||88
1650448150000|2022-04-20 09:49:10|89.09|89.01|89.04|88.96|89.09|89.01|89.04|88.96|457
1650448160000|2022-04-20 09:49:20|||||||||2
1650448180000|2022-04-20 09:49:40|||||||||536
1650448190000|2022-04-20 09:49:50||88.91||88.91||88.91||88.91|285
1650448200000|2022-04-20 09:50:00|88.99|88.96|88.99|88.91|88.99|88.96|88.99|88.91|4
1650448220000|2022-04-20 09:50:20|||||||||47
1650448230000|2022-04-20 09:50:30|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.91|11
1650448240000|2022-04-20 09:50:40|88.99|88.91|89.04|88.91|89.04|88.96|88.99|88.91|7
1650448250000|2022-04-20 09:50:50||88.96||88.96||88.96||88.96|0
1650448260000|2022-04-20 09:51:00|||||||||18
1650448280000|2022-04-20 09:51:20|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|152
1650448290000|2022-04-20 09:51:30|89.04|88.96|89.04|88.91|89.04|88.96|88.99|88.91|103
1650448300000|2022-04-20 09:51:40|88.99|88.96|88.99|88.91|89.04|88.96|88.99|88.91|2
1650448310000|2022-04-20 09:51:50|89.04||88.99||89.04||88.99||474
1650448320000|2022-04-20 09:52:00|88.94|88.86|88.99|88.86|88.99|88.86|88.94|88.86|52
1650448330000|2022-04-20 09:52:10||88.91||88.91||88.91||88.91|0
1650448340000|2022-04-20 09:52:20||88.86||88.86||88.86||88.86|17
1650448350000|2022-04-20 09:52:30||88.91||88.91||88.91||88.91|0
1650448360000|2022-04-20 09:52:40|89.04||89.04||89.04||89.04||0
1650448370000|2022-04-20 09:52:50||88.96||88.96||88.96||88.96|0
1650448380000|2022-04-20 09:53:00|||||||||55
1650448400000|2022-04-20 09:53:20|||||||||1
1650448420000|2022-04-20 09:53:40|||||||||125
1650448430000|2022-04-20 09:53:50|||||||||217
1650448440000|2022-04-20 09:54:00|||||||||14
1650448450000|2022-04-20 09:54:10|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|85
1650448460000|2022-04-20 09:54:20|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|15
1650448480000|2022-04-20 09:54:40|88.99|88.91|89.04|88.96|89.04|88.96|88.99|88.91|19
1650448490000|2022-04-20 09:54:50||88.91||88.91||88.91||88.91|21
1650448500000|2022-04-20 09:55:00||88.96||88.91||88.96||88.91|42
1650448510000|2022-04-20 09:55:10|88.99||88.99||88.99||88.99||0
1650448520000|2022-04-20 09:55:20|88.94|88.86|88.94|88.86|88.94|88.91|88.94|88.86|102
1650448530000|2022-04-20 09:55:30||88.81||88.86||88.86||88.81|58
1650448540000|2022-04-20 09:55:40|88.99||88.94||88.99||88.94||40
1650448560000|2022-04-20 09:56:00||88.81||88.86||88.86||88.81|96
1650448570000|2022-04-20 09:56:10|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|211
1650448590000|2022-04-20 09:56:30|||||||||109
1650448600000|2022-04-20 09:56:40|88.94||88.89||88.94||88.89||30
1650448610000|2022-04-20 09:56:50|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|13
1650448640000|2022-04-20 09:57:20|88.99||88.94||88.99||88.94||50
1650448680000|2022-04-20 09:58:00|88.99||88.94||88.99||88.94||28
1650448690000|2022-04-20 09:58:10|88.99||88.99||88.99||88.99||0
1650448700000|2022-04-20 09:58:20||88.91||88.91||88.91||88.91|0
1650448720000|2022-04-20 09:58:40|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.91|67
1650448730000|2022-04-20 09:58:50||88.91||88.91||88.96||88.91|6
1650448740000|2022-04-20 09:59:00||88.96||88.96||88.96||88.91|6
1650448770000|2022-04-20 09:59:30||88.91||88.96||88.96||88.91|29
1650448780000|2022-04-20 09:59:40|||||||||1
1650448800000|2022-04-20 10:00:00|||||||||5
1650448820000|2022-04-20 10:00:20|||||||||1920
1650448830000|2022-04-20 10:00:30|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|50
1650448840000|2022-04-20 10:00:40|||||||||4
1650448860000|2022-04-20 10:01:00|||||||||1
1650448870000|2022-04-20 10:01:10|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|57
1650448880000|2022-04-20 10:01:20|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|110
1650448890000|2022-04-20 10:01:30|||||||||13
1650448900000|2022-04-20 10:01:40|88.94|88.86|88.94|88.86|88.94|88.91|88.94|88.86|25
1650448920000|2022-04-20 10:02:00|||||||||1
1650448930000|2022-04-20 10:02:10|88.89|88.81|88.89|88.81|88.89|88.86|88.89|88.81|46
1650448940000|2022-04-20 10:02:20|||||||||140
1650448980000|2022-04-20 10:03:00|||||||||40
1650448990000|2022-04-20 10:03:10|||||||||94
1650449000000|2022-04-20 10:03:20|88.84|88.76|88.89|88.81|88.89|88.81|88.84|88.76|96
1650449030000|2022-04-20 10:03:50|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|254
1650449040000|2022-04-20 10:04:00|||||||||2
1650449050000|2022-04-20 10:04:10|||||||||1
1650449060000|2022-04-20 10:04:20|||||||||2
1650449070000|2022-04-20 10:04:30|||||||||316
1650449080000|2022-04-20 10:04:40|||||||||40
1650449090000|2022-04-20 10:04:50|||||||||467
1650449100000|2022-04-20 10:05:00|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|28
1650449110000|2022-04-20 10:05:10|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|30
1650449120000|2022-04-20 10:05:20|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|31
1650449130000|2022-04-20 10:05:30|88.84|88.76|88.89|88.76|88.89|88.81|88.84|88.76|135
1650449140000|2022-04-20 10:05:40||88.81||88.76||88.81||88.76|7
1650449150000|2022-04-20 10:05:50||88.81||88.81||88.81||88.81|0
1650449180000|2022-04-20 10:06:20|88.94||88.89||88.94||88.89||7
1650449190000|2022-04-20 10:06:30|88.94||88.94||88.94||88.94||0
1650449200000|2022-04-20 10:06:40||88.86||88.86||88.86||88.86|0
1650449230000|2022-04-20 10:07:10|||||||||2
1650449270000|2022-04-20 10:07:50|88.99|88.91|88.99|88.86|88.99|88.91|88.99|88.86|325
1650449280000|2022-04-20 10:08:00||88.91||88.91||88.91||88.91|0
1650449320000|2022-04-20 10:08:40|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|8
1650449340000|2022-04-20 10:09:00|||||||||4
1650449350000|2022-04-20 10:09:10|89.09|89.01|89.09|88.96|89.09|89.01|89.09|88.96|91
1650449360000|2022-04-20 10:09:20|89.04|89.01|89.04|88.96|89.09|89.01|89.04|88.96|24
1650449370000|2022-04-20 10:09:30|89.09|89.01|89.04|88.96|89.09|89.01|89.04|88.96|1
1650449380000|2022-04-20 10:09:40|89.09|89.01|89.09|88.96|89.09|89.01|89.09|88.96|26
1650449390000|2022-04-20 10:09:50|89.04|89.01|89.09|89.01|89.09|89.01|89.04|89.01|50
1650449400000|2022-04-20 10:10:00||88.96||89.01||89.01||88.96|24
1650449410000|2022-04-20 10:10:10||88.96||89.01||89.01||88.96|49
1650449420000|2022-04-20 10:10:20|||||||||2
1650449430000|2022-04-20 10:10:30|||||||||1
1650449450000|2022-04-20 10:10:50|89.04|88.96|89.04|88.96|89.09|88.96|89.04|88.96|572
1650449460000|2022-04-20 10:11:00|||||||||22
1650449470000|2022-04-20 10:11:10|||||||||11
1650449500000|2022-04-20 10:11:40|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|359
1650449510000|2022-04-20 10:11:50|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|169
1650449520000|2022-04-20 10:12:00|88.99|88.91|88.99|88.91|89.04|88.96|88.99|88.91|101
1650449560000|2022-04-20 10:12:40|||||||||5
1650449570000|2022-04-20 10:12:50|||||||||1
1650449600000|2022-04-20 10:13:20||88.86||88.91||88.91||88.86|44
1650449620000|2022-04-20 10:13:40|89.04|88.96|89.04|88.91|89.04|88.96|89.04|88.91|85
1650449640000|2022-04-20 10:14:00|88.99|88.96|88.99|88.91|88.99|88.96|88.99|88.91|8
1650449650000|2022-04-20 10:14:10|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|14
1650449670000|2022-04-20 10:14:30|||||||||18
1650449680000|2022-04-20 10:14:40|||||||||13
1650449710000|2022-04-20 10:15:10|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|116
1650449750000|2022-04-20 10:15:50|||||||||79
1650449760000|2022-04-20 10:16:00|||||||||3
1650449780000|2022-04-20 10:16:20|||||||||1
1650449790000|2022-04-20 10:16:30|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|328
1650449800000|2022-04-20 10:16:40|||||||||15
1650449810000|2022-04-20 10:16:50|||||||||57
1650449820000|2022-04-20 10:17:00|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|92
1650449850000|2022-04-20 10:17:30|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|193
1650449860000|2022-04-20 10:17:40||89.01||89.06||89.06||89.01|77
1650449870000|2022-04-20 10:17:50|||||||||21
1650449880000|2022-04-20 10:18:00||89.01||89.01||89.01||89.01|70
1650449890000|2022-04-20 10:18:10|89.09|89.06|89.14|89.06|89.14|89.06|89.09|89.01|69
1650449900000|2022-04-20 10:18:20|89.09|89.01|89.09|89.01|89.14|89.06|89.09|89.01|16
1650449910000|2022-04-20 10:18:30|89.14|89.06|89.09|89.01|89.14|89.06|89.09|89.01|19
1650449920000|2022-04-20 10:18:40|||||||||200
1650449950000|2022-04-20 10:19:10|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|23
1650449970000|2022-04-20 10:19:30|88.99|88.91|88.99|88.86|88.99|88.91|88.99|88.86|20
1650449990000|2022-04-20 10:19:50||88.91||88.91||88.91||88.91|5
1650450000000|2022-04-20 10:20:00||88.86||88.86||88.86||88.86|250
1650450020000|2022-04-20 10:20:20|88.94||88.94||88.99||88.94||1
1650450050000|2022-04-20 10:20:50|88.99||88.94||88.99||88.94||0
1650450060000|2022-04-20 10:21:00|88.99|88.91|88.99|88.91|88.99|88.91|88.94|88.91|37
1650450080000|2022-04-20 10:21:20|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|0
1650450090000|2022-04-20 10:21:30||88.91||88.96||88.96||88.91|7
1650450100000|2022-04-20 10:21:40||88.91||88.96||88.96||88.91|46
1650450130000|2022-04-20 10:22:10|||||||||510
1650450140000|2022-04-20 10:22:20|89.09|89.01|89.09|89.01|89.09|89.01|89.09|88.96|68
1650450150000|2022-04-20 10:22:30|||||||||1190
1650450160000|2022-04-20 10:22:40|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|7
1650450170000|2022-04-20 10:22:50|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|0
1650450180000|2022-04-20 10:23:00|||||||||2
1650450190000|2022-04-20 10:23:10|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|57
1650450200000|2022-04-20 10:23:20|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|12
1650450210000|2022-04-20 10:23:30|||||||||8
1650450240000|2022-04-20 10:24:00|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|2
1650450270000|2022-04-20 10:24:30|89.09|89.01|89.09|89.01|89.14|89.01|89.09|89.01|51
1650450290000|2022-04-20 10:24:50|89.14||89.14||89.14||89.14||2
1650450300000|2022-04-20 10:25:00||89.06||89.06||89.06||89.01|4
1650450310000|2022-04-20 10:25:10|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|8
1650450320000|2022-04-20 10:25:20|||||||||25
1650450330000|2022-04-20 10:25:30|89.14||89.14||89.14||89.14||15
1650450340000|2022-04-20 10:25:40||89.06||89.06||89.06||89.06|0
1650450350000|2022-04-20 10:25:50|||||||||32
1650450360000|2022-04-20 10:26:00|89.19|89.11|89.19|89.11|89.19|89.11|89.14|89.06|53
1650450390000|2022-04-20 10:26:30|||||||||56
1650450400000|2022-04-20 10:26:40||89.06||89.11||89.11||89.06|5
1650450410000|2022-04-20 10:26:50|89.14|89.06|89.14|89.06|89.14|89.11|89.14|89.06|7
1650450420000|2022-04-20 10:27:00|89.19|89.11|89.19|89.11|89.19|89.11|89.14|89.11|15
1650450430000|2022-04-20 10:27:10|||||||||1
1650450440000|2022-04-20 10:27:20||89.06||89.06||89.06||89.06|15
1650450450000|2022-04-20 10:27:30|89.14|89.11|89.19|89.11|89.19|89.11|89.14|89.11|27
1650450460000|2022-04-20 10:27:40||89.06||89.11||89.11||89.06|3
1650450470000|2022-04-20 10:27:50|89.14|89.06|89.19|89.11|89.19|89.11|89.14|89.06|0
1650450480000|2022-04-20 10:28:00||89.06||89.11||89.11||89.06|6
1650450550000|2022-04-20 10:29:10|||||||||10000
1650450610000|2022-04-20 10:30:10||89.06||89.06||89.06||89.06|39
1650450620000|2022-04-20 10:30:20||89.11||89.11||89.11||89.11|0
1650450630000|2022-04-20 10:30:30|||||||||208
1650450640000|2022-04-20 10:30:40|||||||||4
1650450670000|2022-04-20 10:31:10|89.24|89.16|89.19|89.11|89.24|89.16|89.19|89.11|256
1650450690000|2022-04-20 10:31:30|||||||||104
1650450700000|2022-04-20 10:31:40|||||||||202
1650450710000|2022-04-20 10:31:50|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|66
1650450720000|2022-04-20 10:32:00|||||||||205
1650450730000|2022-04-20 10:32:10|||||||||269
1650450740000|2022-04-20 10:32:20|||||||||40
1650450750000|2022-04-20 10:32:30|89.19|89.06|89.19|89.11|89.19|89.11|89.14|89.06|478
1650450760000|2022-04-20 10:32:40||89.06||89.11||89.11||89.06|6
1650450770000|2022-04-20 10:32:50|||||||||102
1650450780000|2022-04-20 10:33:00|||||||||2
1650450790000|2022-04-20 10:33:10||89.06||89.11||89.11||89.06|20040
1650450820000|2022-04-20 10:33:40|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|5
1650450840000|2022-04-20 10:34:00||89.01||89.01||89.01||89.01|50
1650450850000|2022-04-20 10:34:10|89.09||89.14||89.14||89.09||2
1650450860000|2022-04-20 10:34:20||89.06||89.06||89.06||89.06|0
1650450890000|2022-04-20 10:34:50|89.19|89.11|89.14|89.06|89.19|89.11|89.14|89.06|79
1650450900000|2022-04-20 10:35:00|||||||||6
1650450910000|2022-04-20 10:35:10|89.19||89.19||89.19||89.14||0
1650450920000|2022-04-20 10:35:20|89.14|89.01|89.09|89.01|89.14|89.01|89.09|89.01|6
1650450930000|2022-04-20 10:35:30|89.14||89.09||89.14||89.09||3
1650450940000|2022-04-20 10:35:40|||||||||8
1650450960000|2022-04-20 10:36:00|89.14||89.14||89.14||89.09||10
1650450970000|2022-04-20 10:36:10||89.06||89.01||89.06||89.01|2
1650450980000|2022-04-20 10:36:20||89.06||89.06||89.06||89.06|0
1650451000000|2022-04-20 10:36:40|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|44
1650451010000|2022-04-20 10:36:50|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|39
1650451020000|2022-04-20 10:37:00||89.01||89.06||89.06||89.01|21
1650451090000|2022-04-20 10:38:10|89.19|89.11|89.14|89.06|89.19|89.11|89.14|89.06|72
1650451120000|2022-04-20 10:38:40|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|32
1650451140000|2022-04-20 10:39:00|89.14|89.06|89.19|89.11|89.19|89.11|89.14|89.06|15
1650451160000|2022-04-20 10:39:20|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|7
1650451180000|2022-04-20 10:39:40|89.19|89.11|89.14|89.06|89.19|89.11|89.14|89.06|34
1650451200000|2022-04-20 10:40:00|||||||||5
1650451210000|2022-04-20 10:40:10|||||||||4
1650451220000|2022-04-20 10:40:20|||||||||15
1650451240000|2022-04-20 10:40:40|89.19|89.11|89.14|89.06|89.19|89.11|89.14|89.06|23
1650451260000|2022-04-20 10:41:00|||||||||6
1650451280000|2022-04-20 10:41:20|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|11
1650451290000|2022-04-20 10:41:30|89.14|89.06|89.14|89.06|89.19|89.11|89.14|89.06|15
1650451300000|2022-04-20 10:41:40|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|0
1650451320000|2022-04-20 10:42:00|89.14|89.06|89.19|89.11|89.19|89.11|89.14|89.06|25
1650451330000|2022-04-20 10:42:10||89.06||89.06||89.11||89.06|11
1650451340000|2022-04-20 10:42:20||89.11||89.06||89.11||89.06|2
1650451370000|2022-04-20 10:42:50||89.11||89.06||89.11||89.06|0
1650451380000|2022-04-20 10:43:00||89.11||89.11||89.11||89.11|0
1650451440000|2022-04-20 10:44:00|||||||||1
1650451520000|2022-04-20 10:45:20|||||||||17
1650451530000|2022-04-20 10:45:30|||||||||225
1650451540000|2022-04-20 10:45:40||89.06||89.11||89.11||89.06|12
1650451560000|2022-04-20 10:46:00||89.06||89.11||89.11||89.06|51
1650451600000|2022-04-20 10:46:40|||||||||13
1650451650000|2022-04-20 10:47:30||89.06||89.06||89.11||89.06|48
1650451660000|2022-04-20 10:47:40|89.14||89.14||89.14||89.14||7
1650451710000|2022-04-20 10:48:30|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|45
1650451720000|2022-04-20 10:48:40|||||||||2
1650451730000|2022-04-20 10:48:50|||||||||2
1650451740000|2022-04-20 10:49:00|||||||||10
1650451750000|2022-04-20 10:49:10|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|66
1650451760000|2022-04-20 10:49:20|||||||||1
1650451770000|2022-04-20 10:49:30|||||||||2
1650451780000|2022-04-20 10:49:40|88.99|88.91|88.99|88.91|89.04|88.91|88.99|88.91|70
1650451790000|2022-04-20 10:49:50|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|12
1650451800000|2022-04-20 10:50:00|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|13
1650451810000|2022-04-20 10:50:10|89.04|88.96|89.04|88.96|89.04|88.96|88.99|88.96|0
1650451830000|2022-04-20 10:50:30|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|183
1650451840000|2022-04-20 10:50:40|||||||||3
1650451850000|2022-04-20 10:50:50|||||||||2
1650451870000|2022-04-20 10:51:10|||||||||7
1650451880000|2022-04-20 10:51:20|89.04||88.99||89.04||88.99||13
1650451890000|2022-04-20 10:51:30|89.04||89.04||89.04||89.04||3
1650451900000|2022-04-20 10:51:40|88.99||88.99||88.99||88.99||0
1650451920000|2022-04-20 10:52:00|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.91|9
1650451930000|2022-04-20 10:52:10|88.99|88.91|89.04|88.91|89.04|88.91|88.99|88.91|50
1650451940000|2022-04-20 10:52:20||88.96||88.96||88.96||88.96|0
1650451960000|2022-04-20 10:52:40|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|23
1650451970000|2022-04-20 10:52:50|89.04|88.96|89.09|88.96|89.09|89.01|89.04|88.96|9
1650451980000|2022-04-20 10:53:00|89.04||89.04||89.04||89.04||0
1650451990000|2022-04-20 10:53:10|||||||||5
1650452000000|2022-04-20 10:53:20|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|54
1650452020000|2022-04-20 10:53:40|||||||||11
1650452040000|2022-04-20 10:54:00|||||||||15
1650452060000|2022-04-20 10:54:20|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|49
1650452070000|2022-04-20 10:54:30|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|11
1650452090000|2022-04-20 10:54:50|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|26
1650452100000|2022-04-20 10:55:00||89.01||89.06||89.06||89.01|53
1650452130000|2022-04-20 10:55:30|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|48
1650452140000|2022-04-20 10:55:40|||||||||1
1650452150000|2022-04-20 10:55:50|89.14||89.09||89.14||89.09||34
1650452160000|2022-04-20 10:56:00|||||||||1
1650452170000|2022-04-20 10:56:10|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|9
1650452180000|2022-04-20 10:56:20|||||||||1
1650452190000|2022-04-20 10:56:30|89.19|89.11|89.19|89.06|89.19|89.11|89.14|89.06|28
1650452200000|2022-04-20 10:56:40|89.14||89.14||89.14||89.14||0
1650452230000|2022-04-20 10:57:10|89.09|89.01|89.04|88.96|89.09|89.01|89.04|88.96|689
1650452240000|2022-04-20 10:57:20|89.09||89.09||89.09||89.04||634
1650452250000|2022-04-20 10:57:30|89.04|89.01|89.04|88.96|89.04|89.01|89.04|88.96|25
1650452260000|2022-04-20 10:57:40|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|527
1650452270000|2022-04-20 10:57:50|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|18
1650452290000|2022-04-20 10:58:10|||||||||5
1650452300000|2022-04-20 10:58:20|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|44
1650452310000|2022-04-20 10:58:30|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|86
1650452340000|2022-04-20 10:59:00|||||||||1
1650452380000|2022-04-20 10:59:40||88.91||88.96||88.96||88.91|221
1650452390000|2022-04-20 10:59:50|||||||||1
1650452400000|2022-04-20 11:00:00|||||||||2
1650452410000|2022-04-20 11:00:10|||||||||1
1650452420000|2022-04-20 11:00:20|88.99|88.91|89.04|88.96|89.04|88.96|88.99|88.91|43
1650452460000|2022-04-20 11:01:00|88.99|88.91|88.99|88.91|89.04|88.96|88.99|88.91|176
1650452480000|2022-04-20 11:01:20||88.86||88.91||88.91||88.86|18
1650452490000|2022-04-20 11:01:30|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|185
1650452520000|2022-04-20 11:02:00|88.99||88.94||88.99||88.94||167
1650452530000|2022-04-20 11:02:10|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|61
1650452540000|2022-04-20 11:02:20|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|89
1650452550000|2022-04-20 11:02:30|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|212
1650452560000|2022-04-20 11:02:40|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.71|827
1650452570000|2022-04-20 11:02:50|88.79|88.71|88.89|88.76|88.89|88.76|88.79|88.71|483
1650452580000|2022-04-20 11:03:00|88.84||88.89||88.89||88.84||510
1650452590000|2022-04-20 11:03:10||88.81||88.81||88.81||88.81|40
1650452600000|2022-04-20 11:03:20|||||||||16
1650452620000|2022-04-20 11:03:40|88.94|88.86|88.94|88.86|88.94|88.86|88.89|88.86|22
1650452630000|2022-04-20 11:03:50||88.81||88.81||88.81||88.81|125
1650452640000|2022-04-20 11:04:00||88.86||88.86||88.86||88.86|4
1650452650000|2022-04-20 11:04:10|||||||||42
1650452660000|2022-04-20 11:04:20|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|23
1650452680000|2022-04-20 11:04:40|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|27
1650452710000|2022-04-20 11:05:10||88.91||88.96||88.96||88.91|18
1650452720000|2022-04-20 11:05:20|||||||||1
1650452750000|2022-04-20 11:05:50|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|22
1650452760000|2022-04-20 11:06:00|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|23
1650452770000|2022-04-20 11:06:10|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|120
1650452830000|2022-04-20 11:07:10||88.86||88.91||88.91||88.86|25
1650452840000|2022-04-20 11:07:20|||||||||1
1650452850000|2022-04-20 11:07:30|||||||||1
1650452860000|2022-04-20 11:07:40|||||||||3
1650452900000|2022-04-20 11:08:20|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|1229
1650452910000|2022-04-20 11:08:30|||||||||2
1650452920000|2022-04-20 11:08:40|||||||||2
1650452930000|2022-04-20 11:08:50|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|186
1650452940000|2022-04-20 11:09:00|||||||||2
1650452960000|2022-04-20 11:09:20|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|34
1650452970000|2022-04-20 11:09:30|||||||||4
1650452980000|2022-04-20 11:09:40|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|70
1650452990000|2022-04-20 11:09:50|88.84|88.76|88.84|88.76|88.89|88.76|88.84|88.76|18
1650453000000|2022-04-20 11:10:00|||||||||601
1650453030000|2022-04-20 11:10:30|||||||||192
1650453040000|2022-04-20 11:10:40|||||||||96
1650453060000|2022-04-20 11:11:00|||||||||13
1650453070000|2022-04-20 11:11:10|||||||||161
1650453100000|2022-04-20 11:11:40|88.79|88.71|88.84|88.76|88.84|88.76|88.79|88.71|45
1650453110000|2022-04-20 11:11:50|||||||||1
1650453120000|2022-04-20 11:12:00|||||||||2
1650453130000|2022-04-20 11:12:10|||||||||1
1650453150000|2022-04-20 11:12:30|88.89|88.81|88.89|88.81|88.94|88.81|88.89|88.81|6
1650453170000|2022-04-20 11:12:50|88.84|88.76|88.89|88.81|88.89|88.81|88.84|88.76|126
1650453180000|2022-04-20 11:13:00|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|13
1650453210000|2022-04-20 11:13:30|88.89||88.84||88.89||88.84||0
1650453220000|2022-04-20 11:13:40|||||||||1480
1650453240000|2022-04-20 11:14:00|||||||||15
1650453250000|2022-04-20 11:14:10|88.79|88.71|88.79|88.71|88.79|88.71|88.79|88.71|62
1650453280000|2022-04-20 11:14:40|||||||||187
1650453290000|2022-04-20 11:14:50|||||||||251
1650453350000|2022-04-20 11:15:50|88.74|88.66|88.74|88.66|88.74|88.66|88.74|88.66|17
1650453410000|2022-04-20 11:16:50||88.61||88.66||88.66||88.61|376
1650453420000|2022-04-20 11:17:00|88.79|88.71|88.79|88.71|88.79|88.71|88.79|88.71|3
1650453430000|2022-04-20 11:17:10||88.66||88.71||88.71||88.66|15
1650453460000|2022-04-20 11:17:40|88.74|88.66|88.79|88.71|88.79|88.71|88.74|88.66|18
1650453470000|2022-04-20 11:17:50|||||||||13
1650453480000|2022-04-20 11:18:00|88.84||88.84||88.84||88.84||57
1650453490000|2022-04-20 11:18:10||88.76||88.76||88.76||88.76|21
1650453500000|2022-04-20 11:18:20|||||||||1
1650453520000|2022-04-20 11:18:40|88.89|88.81|88.84|88.76|88.89|88.81|88.84|88.76|4821
1650453600000|2022-04-20 11:20:00|88.79|88.71|88.84|88.76|88.84|88.76|88.79|88.71|65
1650453620000|2022-04-20 11:20:20|88.79|88.71|88.79|88.71|88.79|88.71|88.79|88.71|7
1650453630000|2022-04-20 11:20:30|88.74|88.66|88.74|88.66|88.74|88.66|88.74|88.66|218
1650453640000|2022-04-20 11:20:40|||||||||68
1650453660000|2022-04-20 11:21:00|||||||||67
1650453690000|2022-04-20 11:21:30|||||||||1
1650453740000|2022-04-20 11:22:20|||||||||1
1650453750000|2022-04-20 11:22:30|||||||||63
1650453760000|2022-04-20 11:22:40|||||||||2
1650453780000|2022-04-20 11:23:00|||||||||66
1650453790000|2022-04-20 11:23:10|||||||||48
1650453800000|2022-04-20 11:23:20|||||||||16
1650453810000|2022-04-20 11:23:30|||||||||48
1650453820000|2022-04-20 11:23:40|||||||||50
1650453830000|2022-04-20 11:23:50|||||||||221
1650453870000|2022-04-20 11:24:30|88.79|88.71|88.84|88.76|88.84|88.76|88.79|88.71|256
1650453880000|2022-04-20 11:24:40|88.79|88.71|88.79|88.71|88.79|88.71|88.79|88.71|31
1650453890000|2022-04-20 11:24:50|||||||||1
1650453900000|2022-04-20 11:25:00|||||||||10292
1650453910000|2022-04-20 11:25:10|88.84|88.76|88.79|88.71|88.84|88.76|88.79|88.71|15
1650453950000|2022-04-20 11:25:50|||||||||1
1650453960000|2022-04-20 11:26:00|||||||||1
1650453970000|2022-04-20 11:26:10|||||||||3
1650453980000|2022-04-20 11:26:20|||||||||1
1650453990000|2022-04-20 11:26:30|||||||||2
1650454000000|2022-04-20 11:26:40|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|122
1650454010000|2022-04-20 11:26:50|||||||||1
1650454020000|2022-04-20 11:27:00|||||||||2
1650454030000|2022-04-20 11:27:10|||||||||2
1650454040000|2022-04-20 11:27:20|||||||||2
1650454050000|2022-04-20 11:27:30|||||||||1
1650454060000|2022-04-20 11:27:40|||||||||2
1650454070000|2022-04-20 11:27:50|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|33
1650454090000|2022-04-20 11:28:10|||||||||3
1650454100000|2022-04-20 11:28:20|||||||||2
1650454110000|2022-04-20 11:28:30|||||||||1
1650454120000|2022-04-20 11:28:40|||||||||2
1650454150000|2022-04-20 11:29:10|||||||||1
1650454160000|2022-04-20 11:29:20|||||||||3
1650454170000|2022-04-20 11:29:30|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|3
1650454180000|2022-04-20 11:29:40|88.89|88.81|88.94|88.86|88.94|88.86|88.89|88.81|101
1650454190000|2022-04-20 11:29:50|88.89|88.81|88.89|88.81|88.89|88.86|88.89|88.81|16
1650454200000|2022-04-20 11:30:00|||||||||66
1650454210000|2022-04-20 11:30:10||88.76||88.81||88.81||88.76|31
1650454220000|2022-04-20 11:30:20|88.84|88.76|88.89|88.81|88.89|88.81|88.84|88.76|11
1650454230000|2022-04-20 11:30:30|||||||||1
1650454240000|2022-04-20 11:30:40|||||||||1
1650454250000|2022-04-20 11:30:50|||||||||2
1650454260000|2022-04-20 11:31:00|||||||||3
1650454270000|2022-04-20 11:31:10|||||||||1
1650454280000|2022-04-20 11:31:20|||||||||1
1650454290000|2022-04-20 11:31:30|||||||||2
1650454300000|2022-04-20 11:31:40|||||||||94
1650454310000|2022-04-20 11:31:50|||||||||1
1650454320000|2022-04-20 11:32:00|||||||||7
1650454330000|2022-04-20 11:32:10||88.76||88.81||88.81||88.76|20
1650454340000|2022-04-20 11:32:20|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|13
1650454350000|2022-04-20 11:32:30|||||||||2
1650454360000|2022-04-20 11:32:40|88.79|88.71|88.79|88.71|88.79|88.71|88.79|88.71|15
1650454370000|2022-04-20 11:32:50|88.84||88.79||88.84||88.79||2
1650454380000|2022-04-20 11:33:00|||||||||1
1650454420000|2022-04-20 11:33:40|88.74|88.66|88.74|88.66|88.74|88.66|88.74|88.66|44
1650454440000|2022-04-20 11:34:00|88.69|88.61|88.69|88.61|88.69|88.61|88.64|88.56|231
1650454450000|2022-04-20 11:34:10||88.56||88.61||88.61||88.56|30
1650454480000|2022-04-20 11:34:40|||||||||1
1650454490000|2022-04-20 11:34:50||88.56||88.61||88.61||88.56|223
1650454500000|2022-04-20 11:35:00|88.74|88.66|88.74|88.66|88.74|88.66|88.74|88.66|3
1650454510000|2022-04-20 11:35:10|||||||||22
1650454520000|2022-04-20 11:35:20|88.69|88.61|88.69|88.61|88.74|88.61|88.69|88.61|25
1650454530000|2022-04-20 11:35:30|88.74||88.74||88.74||88.74||0
1650454550000|2022-04-20 11:35:50|88.69||88.74||88.74||88.69||0
1650454570000|2022-04-20 11:36:10||88.66||88.66||88.66||88.66|12
1650454580000|2022-04-20 11:36:20||88.61||88.66||88.66||88.61|88
1650454640000|2022-04-20 11:37:20|||||||||241
1650454670000|2022-04-20 11:37:50|88.69|88.61|88.74|88.66|88.74|88.66|88.69|88.61|90
1650454680000|2022-04-20 11:38:00||88.61||88.66||88.66||88.61|51
1650454720000|2022-04-20 11:38:40|||||||||1
1650454730000|2022-04-20 11:38:50|||||||||1
1650454740000|2022-04-20 11:39:00||88.61||88.66||88.66||88.61|15
1650454750000|2022-04-20 11:39:10|||||||||1
1650454760000|2022-04-20 11:39:20|||||||||2
1650454770000|2022-04-20 11:39:30|||||||||12
1650454790000|2022-04-20 11:39:50|||||||||1
1650454800000|2022-04-20 11:40:00|||||||||63
1650454810000|2022-04-20 11:40:10|||||||||16
1650454830000|2022-04-20 11:40:30|||||||||37
1650454840000|2022-04-20 11:40:40|||||||||86
1650454850000|2022-04-20 11:40:50|||||||||251
1650454870000|2022-04-20 11:41:10|||||||||1
1650454900000|2022-04-20 11:41:40|88.79|88.71|88.79|88.71|88.79|88.71|88.79|88.71|34
1650454910000|2022-04-20 11:41:50|||||||||508
1650454920000|2022-04-20 11:42:00|88.84||88.79||88.84||88.79||1
1650454940000|2022-04-20 11:42:20|||||||||1
1650454960000|2022-04-20 11:42:40|88.84|88.76|88.84|88.71|88.84|88.76|88.79|88.71|20
1650454970000|2022-04-20 11:42:50||88.76||88.71||88.76||88.71|30
1650454980000|2022-04-20 11:43:00|88.79|88.76|88.84|88.76|88.84|88.76|88.79|88.71|137
1650454990000|2022-04-20 11:43:10|88.79|88.71|88.79|88.71|88.79|88.76|88.79|88.71|18
1650455000000|2022-04-20 11:43:20|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|1
1650455040000|2022-04-20 11:44:00|88.79|88.71|88.79|88.71|88.79|88.71|88.79|88.71|32
1650455050000|2022-04-20 11:44:10|||||||||18
1650455060000|2022-04-20 11:44:20|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|0
1650455130000|2022-04-20 11:45:30|||||||||1
1650455140000|2022-04-20 11:45:40|||||||||1
1650455150000|2022-04-20 11:45:50|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|62
1650455160000|2022-04-20 11:46:00|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|26
1650455170000|2022-04-20 11:46:10|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|8
1650455240000|2022-04-20 11:47:20|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|28
1650455250000|2022-04-20 11:47:30|||||||||1
1650455260000|2022-04-20 11:47:40|||||||||2
1650455270000|2022-04-20 11:47:50|||||||||1
1650455280000|2022-04-20 11:48:00|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|85
1650455300000|2022-04-20 11:48:20|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|211
1650455310000|2022-04-20 11:48:30|||||||||2
1650455320000|2022-04-20 11:48:40|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|247
1650455330000|2022-04-20 11:48:50|88.94|88.86|88.94|88.86|88.99|88.91|88.94|88.86|25
1650455360000|2022-04-20 11:49:20|||||||||97
1650455370000|2022-04-20 11:49:30|||||||||40
1650455390000|2022-04-20 11:49:50|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|5
1650455400000|2022-04-20 11:50:00|||||||||1
1650455410000|2022-04-20 11:50:10|88.94|88.86|88.94|88.86|88.99|88.86|88.94|88.86|21
1650455420000|2022-04-20 11:50:20|88.99|88.91|89.09|88.96|89.09|88.96|88.99|88.91|948
1650455430000|2022-04-20 11:50:30|89.04|88.91|88.94|88.86|89.04|88.91|88.94|88.86|111
1650455440000|2022-04-20 11:50:40|88.99||88.94||88.99||88.94||0
1650455450000|2022-04-20 11:50:50|||||||||2
1650455460000|2022-04-20 11:51:00|||||||||10
1650455470000|2022-04-20 11:51:10|||||||||1
1650455480000|2022-04-20 11:51:20|||||||||2
1650455490000|2022-04-20 11:51:30|||||||||2
1650455500000|2022-04-20 11:51:40|88.89|88.81|88.89|88.81|88.94|88.86|88.89|88.81|103
1650455520000|2022-04-20 11:52:00|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|2
1650455530000|2022-04-20 11:52:10||88.81||88.86||88.86||88.81|15
1650455550000|2022-04-20 11:52:30|88.99|88.91|88.99|88.86|88.99|88.91|88.99|88.86|10
1650455560000|2022-04-20 11:52:40||88.91||88.91||88.91||88.91|0
1650455630000|2022-04-20 11:53:50|||||||||2010
1650455650000|2022-04-20 11:54:10|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|53
1650455690000|2022-04-20 11:54:50|88.99|88.91|88.99|88.91|89.04|88.91|88.99|88.86|203
1650455700000|2022-04-20 11:55:00|89.04|88.96|89.04|88.91|89.04|88.96|89.04|88.91|18
1650455710000|2022-04-20 11:55:10||88.96||88.96||88.96||88.96|1
1650455730000|2022-04-20 11:55:30|||||||||2
1650455770000|2022-04-20 11:56:10|89.09|89.01|89.09|89.01|89.09|89.01|89.09|88.96|97
1650455780000|2022-04-20 11:56:20|89.04|88.96|89.04|88.96|89.04|89.01|89.04|88.96|24
1650455790000|2022-04-20 11:56:30|89.09||89.04||89.09||89.04||0
1650455800000|2022-04-20 11:56:40|88.99|88.91|88.99|88.91|89.04|88.96|88.99|88.91|27
1650455860000|2022-04-20 11:57:40|89.04|88.96|89.04|88.96|89.04|88.96|88.99|88.91|15
1650455880000|2022-04-20 11:58:00|||||||||30
1650455890000|2022-04-20 11:58:10||88.91||88.96||88.96||88.91|17
1650455940000|2022-04-20 11:59:00||88.91||88.96||88.96||88.91|15
1650455950000|2022-04-20 11:59:10|||||||||35
1650455990000|2022-04-20 11:59:50|||||||||1
1650456000000|2022-04-20 12:00:00|||||||||2
1650456010000|2022-04-20 12:00:10|||||||||1
1650456020000|2022-04-20 12:00:20|||||||||1
1650456050000|2022-04-20 12:00:50|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|11
1650456060000|2022-04-20 12:01:00|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|14
1650456070000|2022-04-20 12:01:10|||||||||2
1650456080000|2022-04-20 12:01:20|||||||||1
1650456090000|2022-04-20 12:01:30|||||||||2
1650456100000|2022-04-20 12:01:40|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|2
1650456110000|2022-04-20 12:01:50||88.96||88.96||89.01||88.96|15
1650456120000|2022-04-20 12:02:00||89.01||89.01||89.01||88.96|19
1650456130000|2022-04-20 12:02:10|||||||||468
1650456160000|2022-04-20 12:02:40|||||||||3
1650456180000|2022-04-20 12:03:00||88.96||89.01||89.01||88.96|10
1650456190000|2022-04-20 12:03:10||88.96||89.01||89.01||88.96|4
1650456210000|2022-04-20 12:03:30|||||||||1
1650456220000|2022-04-20 12:03:40|||||||||2
1650456230000|2022-04-20 12:03:50|||||||||1
1650456240000|2022-04-20 12:04:00|||||||||2
1650456250000|2022-04-20 12:04:10|||||||||4
1650456260000|2022-04-20 12:04:20|||||||||11
1650456270000|2022-04-20 12:04:30|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.01|33
1650456280000|2022-04-20 12:04:40|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|8
1650456300000|2022-04-20 12:05:00|||||||||1
1650456310000|2022-04-20 12:05:10|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|11
1650456320000|2022-04-20 12:05:20|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|0
1650456330000|2022-04-20 12:05:30|89.04|88.96|89.04|88.96|89.04|89.01|89.04|88.96|14
1650456340000|2022-04-20 12:05:40|88.99|88.91|88.99|88.91|89.04|88.91|88.99|88.91|18
1650456350000|2022-04-20 12:05:50|89.04|88.96|89.04|88.96|89.04|88.96|88.99|88.96|0
1650456360000|2022-04-20 12:06:00|88.99|88.91|89.04|88.96|89.04|88.96|88.99|88.91|15
1650456370000|2022-04-20 12:06:10|88.99|88.91|88.99|88.91|89.04|88.91|88.99|88.91|6
1650456390000|2022-04-20 12:06:30||88.86||88.91||88.91||88.86|10
1650456420000|2022-04-20 12:07:00|||||||||6
1650456430000|2022-04-20 12:07:10|||||||||104
1650456470000|2022-04-20 12:07:50|||||||||17
1650456480000|2022-04-20 12:08:00|||||||||1
1650456500000|2022-04-20 12:08:20|89.04|88.96|89.04|88.96|89.09|89.01|89.04|88.96|545
1650456510000|2022-04-20 12:08:30|89.09||89.09||89.09||89.09||22
1650456520000|2022-04-20 12:08:40||89.01||89.01||89.01||89.01|0
1650456530000|2022-04-20 12:08:50|89.04|88.96|89.09|89.01|89.09|89.01|89.04|88.96|9
1650456540000|2022-04-20 12:09:00||88.96||89.01||89.01||88.96|13
1650456550000|2022-04-20 12:09:10|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|2
1650456580000|2022-04-20 12:09:40|89.09||89.04||89.09||89.04||0
1650456590000|2022-04-20 12:09:50|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|2
1650456600000|2022-04-20 12:10:00||88.96||89.01||89.01||88.96|12
1650456620000|2022-04-20 12:10:20|||||||||360
1650456640000|2022-04-20 12:10:40|89.04|88.96|89.04|88.96|89.04|89.01|89.04|88.96|70
1650456650000|2022-04-20 12:10:50|||||||||3
1650456660000|2022-04-20 12:11:00|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|4
1650456680000|2022-04-20 12:11:20|89.04|88.96|89.04|88.96|89.09|89.01|89.04|88.96|17
1650456700000|2022-04-20 12:11:40|||||||||1
1650456710000|2022-04-20 12:11:50|||||||||1
1650456720000|2022-04-20 12:12:00|||||||||2
1650456730000|2022-04-20 12:12:10|||||||||2
1650456740000|2022-04-20 12:12:20|||||||||4
1650456750000|2022-04-20 12:12:30|||||||||2
1650456760000|2022-04-20 12:12:40|||||||||2
1650456800000|2022-04-20 12:13:20|||||||||1
1650456810000|2022-04-20 12:13:30|||||||||2
1650456820000|2022-04-20 12:13:40|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|8
1650456830000|2022-04-20 12:13:50|||||||||1
1650456860000|2022-04-20 12:14:20|||||||||1
1650456880000|2022-04-20 12:14:40|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|39
1650456890000|2022-04-20 12:14:50|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|126
1650456900000|2022-04-20 12:15:00|||||||||1
1650456910000|2022-04-20 12:15:10|||||||||2
1650456940000|2022-04-20 12:15:40|||||||||33
1650456950000|2022-04-20 12:15:50|||||||||4
1650456960000|2022-04-20 12:16:00|||||||||1
1650456970000|2022-04-20 12:16:10|||||||||4
1650456980000|2022-04-20 12:16:20|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|12
1650456990000|2022-04-20 12:16:30|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|68
1650457000000|2022-04-20 12:16:40|||||||||3
1650457010000|2022-04-20 12:16:50|||||||||2
1650457020000|2022-04-20 12:17:00|||||||||2
1650457030000|2022-04-20 12:17:10|||||||||2
1650457040000|2022-04-20 12:17:20|||||||||2
1650457050000|2022-04-20 12:17:30|||||||||2
1650457060000|2022-04-20 12:17:40|||||||||1
1650457070000|2022-04-20 12:17:50|||||||||3
1650457080000|2022-04-20 12:18:00|||||||||2
1650457100000|2022-04-20 12:18:20|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|152
1650457110000|2022-04-20 12:18:30|||||||||2
1650457120000|2022-04-20 12:18:40|||||||||3
1650457130000|2022-04-20 12:18:50|||||||||1
1650457140000|2022-04-20 12:19:00|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|356
1650457150000|2022-04-20 12:19:10|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|65
1650457160000|2022-04-20 12:19:20|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|21
1650457170000|2022-04-20 12:19:30|||||||||6
1650457180000|2022-04-20 12:19:40|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|2
1650457190000|2022-04-20 12:19:50|||||||||101
1650457200000|2022-04-20 12:20:00|89.19||89.14||89.19||89.14||2
1650457210000|2022-04-20 12:20:10|||||||||1
1650457220000|2022-04-20 12:20:20|||||||||1
1650457240000|2022-04-20 12:20:40|||||||||1
1650457250000|2022-04-20 12:20:50|||||||||2
1650457260000|2022-04-20 12:21:00|||||||||1
1650457270000|2022-04-20 12:21:10|||||||||2
1650457280000|2022-04-20 12:21:20|||||||||2
1650457290000|2022-04-20 12:21:30|||||||||1
1650457300000|2022-04-20 12:21:40|||||||||2
1650457310000|2022-04-20 12:21:50|||||||||5
1650457320000|2022-04-20 12:22:00|||||||||2
1650457350000|2022-04-20 12:22:30|||||||||1
1650457360000|2022-04-20 12:22:40|||||||||1
1650457380000|2022-04-20 12:23:00|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|45
1650457390000|2022-04-20 12:23:10|||||||||1
1650457410000|2022-04-20 12:23:30|||||||||1
1650457420000|2022-04-20 12:23:40|||||||||3
1650457430000|2022-04-20 12:23:50|||||||||1
1650457440000|2022-04-20 12:24:00|||||||||1
1650457450000|2022-04-20 12:24:10|||||||||2
1650457460000|2022-04-20 12:24:20|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|51
1650457470000|2022-04-20 12:24:30|||||||||1
1650457480000|2022-04-20 12:24:40|||||||||2
1650457490000|2022-04-20 12:24:50|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|157
1650457500000|2022-04-20 12:25:00|89.04|88.96|89.04|88.96|89.09|89.01|89.04|88.96|37
1650457510000|2022-04-20 12:25:10|89.09|89.01|89.09|88.96|89.09|89.01|89.04|88.96|5
1650457520000|2022-04-20 12:25:20|89.04|89.01|89.04|88.96|89.09|89.01|89.04|88.96|25
1650457530000|2022-04-20 12:25:30|||||||||5300
1650457580000|2022-04-20 12:26:20|89.09|89.01|89.09|89.01|89.09|89.01|89.04|89.01|9
1650457590000|2022-04-20 12:26:30|||||||||1
1650457600000|2022-04-20 12:26:40|89.04|88.96|89.04|88.96|89.09|89.01|89.04|88.96|63
1650457620000|2022-04-20 12:27:00|89.09|89.01|89.09|89.01|89.09|89.01|89.04|88.96|8
1650457650000|2022-04-20 12:27:30|89.04|88.96|89.09|88.96|89.09|89.01|89.04|88.96|30
1650457660000|2022-04-20 12:27:40|89.04|89.01|89.09|89.01|89.09|89.01|89.04|88.96|7
1650457670000|2022-04-20 12:27:50||88.96||88.96||89.01||88.96|19
1650457680000|2022-04-20 12:28:00|89.04||89.04||89.09||89.04||6
1650457700000|2022-04-20 12:28:20|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|1
1650457720000|2022-04-20 12:28:40||88.96||89.01||89.01||88.96|31
1650457740000|2022-04-20 12:29:00|||||||||11
1650457790000|2022-04-20 12:29:50|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|0
1650457810000|2022-04-20 12:30:10|||||||||2
1650457830000|2022-04-20 12:30:30|||||||||1
1650457850000|2022-04-20 12:30:50|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|35
1650457930000|2022-04-20 12:32:10|||||||||1
1650457940000|2022-04-20 12:32:20|||||||||2
1650457950000|2022-04-20 12:32:30|||||||||1
1650457960000|2022-04-20 12:32:40|||||||||1
1650457980000|2022-04-20 12:33:00|||||||||1
1650457990000|2022-04-20 12:33:10|||||||||2
1650458000000|2022-04-20 12:33:20|89.24|89.16|89.24|89.16|89.24|89.16|89.19|89.11|204
1650458010000|2022-04-20 12:33:30|||||||||4
1650458020000|2022-04-20 12:33:40|||||||||1
1650458030000|2022-04-20 12:33:50|||||||||2
1650458040000|2022-04-20 12:34:00|89.19|89.11|89.24|89.16|89.24|89.16|89.19|89.11|35
1650458050000|2022-04-20 12:34:10|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|11
1650458060000|2022-04-20 12:34:20|||||||||2
1650458080000|2022-04-20 12:34:40|||||||||3
1650458090000|2022-04-20 12:34:50|||||||||2
1650458100000|2022-04-20 12:35:00|||||||||2
1650458110000|2022-04-20 12:35:10|||||||||4
1650458120000|2022-04-20 12:35:20|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|30
1650458130000|2022-04-20 12:35:30|||||||||1
1650458140000|2022-04-20 12:35:40|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|461
1650458150000|2022-04-20 12:35:50|89.24|89.16|89.19|89.11|89.24|89.16|89.19|89.11|64
1650458160000|2022-04-20 12:36:00|89.24|89.16|89.19|89.11|89.24|89.16|89.19|89.11|12
1650458190000|2022-04-20 12:36:30|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|0
1650458200000|2022-04-20 12:36:40||89.11||89.16||89.16||89.11|3
1650458210000|2022-04-20 12:36:50|89.19|89.11|89.19|89.11|89.19|89.16|89.19|89.11|6
1650458230000|2022-04-20 12:37:10|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|26
1650458240000|2022-04-20 12:37:20||89.11||89.16||89.16||89.11|40
1650458260000|2022-04-20 12:37:40|89.19|89.11|89.19|89.11|89.24|89.16|89.19|89.11|45
1650458270000|2022-04-20 12:37:50|89.24|89.16|89.24|89.11|89.24|89.16|89.24|89.11|11
1650458280000|2022-04-20 12:38:00||89.16||89.11||89.16||89.11|1
1650458290000|2022-04-20 12:38:10||89.16||89.16||89.16||89.16|0
1650458300000|2022-04-20 12:38:20||89.11||89.11||89.16||89.11|51
1650458310000|2022-04-20 12:38:30|89.19||89.19||89.24||89.19||0
1650458330000|2022-04-20 12:38:50|||||||||50
1650458400000|2022-04-20 12:40:00|||||||||15
1650458410000|2022-04-20 12:40:10|||||||||10
1650458420000|2022-04-20 12:40:20|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|17
1650458470000|2022-04-20 12:41:10|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|80
1650458480000|2022-04-20 12:41:20|||||||||14
1650458500000|2022-04-20 12:41:40|||||||||38
1650458510000|2022-04-20 12:41:50|||||||||305
1650458520000|2022-04-20 12:42:00|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|387
1650458530000|2022-04-20 12:42:10|89.39|89.31|89.34|89.26|89.39|89.31|89.34|89.26|25
1650458540000|2022-04-20 12:42:20|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|64
1650458560000|2022-04-20 12:42:40||89.16||89.21||89.21||89.16|24
1650458570000|2022-04-20 12:42:50||89.16||89.21||89.21||89.16|4
1650458580000|2022-04-20 12:43:00|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|61
1650458610000|2022-04-20 12:43:30|89.19|89.11|89.19|89.11|89.24|89.11|89.19|89.11|21
1650458620000|2022-04-20 12:43:40|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.11|8
1650458630000|2022-04-20 12:43:50|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|68
1650458640000|2022-04-20 12:44:00|||||||||1
1650458650000|2022-04-20 12:44:10|||||||||1
1650458660000|2022-04-20 12:44:20|||||||||2
1650458670000|2022-04-20 12:44:30|||||||||2
1650458680000|2022-04-20 12:44:40|||||||||2
1650458690000|2022-04-20 12:44:50|||||||||1
1650458700000|2022-04-20 12:45:00|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|118
1650458710000|2022-04-20 12:45:10|||||||||2
1650458720000|2022-04-20 12:45:20|||||||||1
1650458730000|2022-04-20 12:45:30|||||||||2
1650458740000|2022-04-20 12:45:40|||||||||56
1650458750000|2022-04-20 12:45:50|||||||||2
1650458790000|2022-04-20 12:46:30|89.19|89.11|89.24|89.16|89.24|89.16|89.19|89.11|738
1650458800000|2022-04-20 12:46:40|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|84
1650458820000|2022-04-20 12:47:00|||||||||4
1650458830000|2022-04-20 12:47:10|||||||||599
1650458840000|2022-04-20 12:47:20|||||||||5
1650458850000|2022-04-20 12:47:30|89.24||89.24||89.24||89.19||43
1650458860000|2022-04-20 12:47:40|89.19|89.16|89.19|89.11|89.24|89.16|89.19|89.11|10
1650458870000|2022-04-20 12:47:50|89.24||89.24||89.24||89.19||21
1650458880000|2022-04-20 12:48:00||89.16||89.16||89.16||89.11|28
1650458900000|2022-04-20 12:48:20|||||||||50
1650458910000|2022-04-20 12:48:30|||||||||1
1650458920000|2022-04-20 12:48:40|||||||||1
1650458930000|2022-04-20 12:48:50|||||||||85
1650458940000|2022-04-20 12:49:00|89.29||89.24||89.29||89.24||3
1650458950000|2022-04-20 12:49:10|||||||||41
1650458960000|2022-04-20 12:49:20|89.19|89.11|89.19|89.11|89.24|89.16|89.19|89.11|114
1650458990000|2022-04-20 12:49:50|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|25
1650459010000|2022-04-20 12:50:10|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|81
1650459020000|2022-04-20 12:50:20|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|423
1650459030000|2022-04-20 12:50:30|89.09|89.01|89.14|89.06|89.14|89.06|89.09|89.01|102
1650459040000|2022-04-20 12:50:40|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|84
1650459060000|2022-04-20 12:51:00|||||||||350
1650459070000|2022-04-20 12:51:10|||||||||1
1650459080000|2022-04-20 12:51:20|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.01|122
1650459090000|2022-04-20 12:51:30|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|68
1650459120000|2022-04-20 12:52:00|||||||||1
1650459130000|2022-04-20 12:52:10|||||||||2
1650459140000|2022-04-20 12:52:20|||||||||1
1650459160000|2022-04-20 12:52:40|||||||||1
1650459180000|2022-04-20 12:53:00|||||||||221
1650459190000|2022-04-20 12:53:10|||||||||1
1650459200000|2022-04-20 12:53:20|||||||||71
1650459210000|2022-04-20 12:53:30|||||||||17
1650459220000|2022-04-20 12:53:40|||||||||130
1650459230000|2022-04-20 12:53:50|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|211
1650459290000|2022-04-20 12:54:50|||||||||1
1650459300000|2022-04-20 12:55:00|||||||||1
1650459310000|2022-04-20 12:55:10|||||||||2
1650459320000|2022-04-20 12:55:20|||||||||54
1650459340000|2022-04-20 12:55:40|||||||||2
1650459360000|2022-04-20 12:56:00|||||||||3
1650459370000|2022-04-20 12:56:10|89.19||89.14||89.19||89.14||546
1650459380000|2022-04-20 12:56:20|||||||||12
1650459390000|2022-04-20 12:56:30|||||||||55
1650459400000|2022-04-20 12:56:40|||||||||2
1650459410000|2022-04-20 12:56:50|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|125
1650459420000|2022-04-20 12:57:00|||||||||2
1650459430000|2022-04-20 12:57:10|||||||||61
1650459440000|2022-04-20 12:57:20|||||||||3
1650459450000|2022-04-20 12:57:30|||||||||1
1650459460000|2022-04-20 12:57:40|||||||||3
1650459470000|2022-04-20 12:57:50|||||||||2
1650459490000|2022-04-20 12:58:10|||||||||306
1650459500000|2022-04-20 12:58:20|||||||||2
1650459510000|2022-04-20 12:58:30|||||||||1
1650459520000|2022-04-20 12:58:40|||||||||2
1650459530000|2022-04-20 12:58:50|89.24|89.16|89.24|89.16|89.24|89.16|89.19|89.11|109
1650459540000|2022-04-20 12:59:00||89.11||89.16||89.16||89.11|30
1650459550000|2022-04-20 12:59:10||89.11||89.16||89.16||89.11|79
1650459560000|2022-04-20 12:59:20|||||||||1
1650459570000|2022-04-20 12:59:30|||||||||2
1650459580000|2022-04-20 12:59:40|||||||||1
1650459590000|2022-04-20 12:59:50|||||||||2
1650459600000|2022-04-20 13:00:00|||||||||2
1650459610000|2022-04-20 13:00:10|||||||||1
1650459620000|2022-04-20 13:00:20|||||||||2
1650459630000|2022-04-20 13:00:30|89.29|89.21|89.24|89.16|89.29|89.21|89.24|89.16|384
1650459640000|2022-04-20 13:00:40|||||||||2
1650459650000|2022-04-20 13:00:50|89.29|89.21|89.29|89.16|89.29|89.21|89.24|89.16|51
1650459660000|2022-04-20 13:01:00|89.24|89.21|89.24|89.16|89.24|89.21|89.24|89.16|12
1650459670000|2022-04-20 13:01:10|||||||||6
1650459680000|2022-04-20 13:01:20|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|3
1650459690000|2022-04-20 13:01:30|||||||||1
1650459700000|2022-04-20 13:01:40|||||||||1
1650459710000|2022-04-20 13:01:50|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|12
1650459720000|2022-04-20 13:02:00|89.29|89.21|89.34|89.26|89.34|89.26|89.29|89.21|8
1650459730000|2022-04-20 13:02:10||89.21||89.26||89.26||89.21|15
1650459740000|2022-04-20 13:02:20|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|3
1650459750000|2022-04-20 13:02:30|89.34|89.26|89.29|89.21|89.34|89.26|89.29|89.21|7
1650459760000|2022-04-20 13:02:40|89.34||89.29||89.34||89.29||20
1650459770000|2022-04-20 13:02:50|89.34||89.34||89.34||89.34||0
1650459780000|2022-04-20 13:03:00||89.26||89.26||89.26||89.26|1
1650459810000|2022-04-20 13:03:30|||||||||2
1650459820000|2022-04-20 13:03:40|||||||||2
1650459830000|2022-04-20 13:03:50|||||||||265
1650459850000|2022-04-20 13:04:10|89.39|89.31|89.34|89.26|89.39|89.31|89.34|89.26|20
1650459860000|2022-04-20 13:04:20|89.39||89.34||89.39||89.34||26
1650459870000|2022-04-20 13:04:30|89.39|89.31|89.34|89.26|89.39|89.31|89.34|89.26|1
1650459900000|2022-04-20 13:05:00|89.39|89.31|89.34|89.26|89.39|89.31|89.34|89.26|56
1650459920000|2022-04-20 13:05:20|89.39|89.31|89.34|89.26|89.39|89.31|89.34|89.26|11
1650459940000|2022-04-20 13:05:40|89.29|89.21|89.29|89.21|89.34|89.26|89.29|89.21|122
1650459950000|2022-04-20 13:05:50|89.34||89.29||89.34||89.29||0
1650459960000|2022-04-20 13:06:00|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|16
1650459970000|2022-04-20 13:06:10||89.21||89.26||89.26||89.21|8
1650460020000|2022-04-20 13:07:00|||||||||1
1650460030000|2022-04-20 13:07:10|89.29|89.21|89.34|89.21|89.34|89.26|89.29|89.21|12
1650460040000|2022-04-20 13:07:20|89.29||89.29||89.34||89.29||0
1650460070000|2022-04-20 13:07:50|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|178
1650460080000|2022-04-20 13:08:00|89.29|89.21|89.29|89.21|89.34|89.21|89.29|89.21|8
1650460100000|2022-04-20 13:08:20|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|114
1650460110000|2022-04-20 13:08:30|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|19
1650460120000|2022-04-20 13:08:40|||||||||1
1650460130000|2022-04-20 13:08:50|||||||||2
1650460140000|2022-04-20 13:09:00|||||||||2
1650460150000|2022-04-20 13:09:10|||||||||1
1650460160000|2022-04-20 13:09:20|||||||||175
1650460180000|2022-04-20 13:09:40|89.24|89.16|89.29|89.21|89.29|89.21|89.24|89.16|39
1650460190000|2022-04-20 13:09:50||89.16||89.21||89.21||89.16|17
1650460200000|2022-04-20 13:10:00||89.16||89.21||89.21||89.16|11
1650460210000|2022-04-20 13:10:10||89.16||89.21||89.21||89.16|52
1650460220000|2022-04-20 13:10:20|||||||||1
1650460230000|2022-04-20 13:10:30|89.24|89.16|89.24|89.16|89.24|89.21|89.24|89.16|35
1650460240000|2022-04-20 13:10:40|89.29|89.21|89.24|89.16|89.29|89.21|89.24|89.16|13
1650460260000|2022-04-20 13:11:00|||||||||2
1650460290000|2022-04-20 13:11:30|||||||||100
1650460310000|2022-04-20 13:11:50|||||||||68
1650460340000|2022-04-20 13:12:20|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|208
1650460350000|2022-04-20 13:12:30|89.24|89.16|89.24|89.11|89.24|89.16|89.19|89.11|95
1650460360000|2022-04-20 13:12:40||89.16||89.16||89.16||89.11|0
1650460420000|2022-04-20 13:13:40|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|15
1650460430000|2022-04-20 13:13:50|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|17
1650460440000|2022-04-20 13:14:00|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|15
1650460470000|2022-04-20 13:14:30|||||||||158
1650460490000|2022-04-20 13:14:50|89.24|89.16|89.24|89.16|89.29|89.21|89.24|89.16|13
1650460500000|2022-04-20 13:15:00|89.29||89.24||89.29||89.24||6
1650460510000|2022-04-20 13:15:10|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|1
1650460520000|2022-04-20 13:15:20|89.24|89.16|89.24|89.16|89.24|89.21|89.24|89.16|20
1650460530000|2022-04-20 13:15:30|||||||||1
1650460540000|2022-04-20 13:15:40|||||||||2
1650460550000|2022-04-20 13:15:50|||||||||2
1650460560000|2022-04-20 13:16:00|||||||||1
1650460570000|2022-04-20 13:16:10|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|194
1650460590000|2022-04-20 13:16:30|89.24|89.16|89.24|89.16|89.24|89.16|89.19|89.11|100
1650460620000|2022-04-20 13:17:00|||||||||3
1650460630000|2022-04-20 13:17:10|||||||||12
1650460650000|2022-04-20 13:17:30|||||||||3
1650460660000|2022-04-20 13:17:40|||||||||1
1650460670000|2022-04-20 13:17:50|||||||||265
1650460680000|2022-04-20 13:18:00|||||||||1
1650460690000|2022-04-20 13:18:10|||||||||1
1650460700000|2022-04-20 13:18:20|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.16|614
1650460710000|2022-04-20 13:18:30|||||||||1
1650460730000|2022-04-20 13:18:50|89.24|89.16|89.29|89.16|89.29|89.21|89.24|89.16|17
1650460740000|2022-04-20 13:19:00|89.24|89.21|89.24|89.16|89.29|89.21|89.24|89.16|65
1650460750000|2022-04-20 13:19:10|89.29||89.29||89.29||89.24||27
1650460760000|2022-04-20 13:19:20|89.24||89.29||89.29||89.24||0
1650460770000|2022-04-20 13:19:30||89.21||89.16||89.21||89.16|30
1650460780000|2022-04-20 13:19:40|89.24|89.21|89.29|89.21|89.29|89.21|89.24|89.21|7
1650460790000|2022-04-20 13:19:50|89.24|89.16|89.29|89.16|89.29|89.21|89.24|89.16|23
1650460800000|2022-04-20 13:20:00|89.24|89.21|89.24|89.16|89.24|89.21|89.24|89.16|1
1650460830000|2022-04-20 13:20:30|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|15
1650460890000|2022-04-20 13:21:30|89.24|89.16|89.24|89.16|89.29|89.16|89.24|89.16|86
1650460930000|2022-04-20 13:22:10|||||||||2
1650460940000|2022-04-20 13:22:20|||||||||1
1650460960000|2022-04-20 13:22:40|||||||||6
1650460970000|2022-04-20 13:22:50|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|97
1650460980000|2022-04-20 13:23:00|||||||||100
1650461000000|2022-04-20 13:23:20|||||||||15
1650461040000|2022-04-20 13:24:00|||||||||1
1650461050000|2022-04-20 13:24:10|89.24||89.24||89.24||89.19||25
1650461060000|2022-04-20 13:24:20|89.19|89.16|89.19|89.11|89.24|89.16|89.19|89.11|39
1650461070000|2022-04-20 13:24:30|89.24|89.16|89.24|89.11|89.24|89.16|89.19|89.11|13
1650461080000|2022-04-20 13:24:40|89.19||89.19||89.19||89.19||1
1650461090000|2022-04-20 13:24:50|89.24||89.19||89.24||89.19||0
1650461160000|2022-04-20 13:26:00|||||||||15
1650461170000|2022-04-20 13:26:10||89.06||89.11||89.11||89.06|117
1650461180000|2022-04-20 13:26:20|||||||||3
1650461200000|2022-04-20 13:26:40|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|55
1650461210000|2022-04-20 13:26:50|89.19|89.11|89.19|89.11|89.19|89.16|89.19|89.11|12
1650461280000|2022-04-20 13:28:00|89.24|89.16|89.24|89.16|89.24|89.16|89.19|89.11|67
1650461290000|2022-04-20 13:28:10|||||||||2
1650461300000|2022-04-20 13:28:20|||||||||2
1650461310000|2022-04-20 13:28:30|||||||||1
1650461320000|2022-04-20 13:28:40|||||||||1
1650461330000|2022-04-20 13:28:50|||||||||2
1650461340000|2022-04-20 13:29:00|||||||||2
1650461350000|2022-04-20 13:29:10|||||||||1
1650461360000|2022-04-20 13:29:20|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|289
1650461370000|2022-04-20 13:29:30|||||||||7
1650461380000|2022-04-20 13:29:40|||||||||3
1650461390000|2022-04-20 13:29:50|||||||||1
1650461400000|2022-04-20 13:30:00|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|202
1650461410000|2022-04-20 13:30:10|89.29||89.24||89.29||89.24||49
1650461420000|2022-04-20 13:30:20|89.19|89.11|89.24|89.16|89.24|89.16|89.19|89.11|163
1650461430000|2022-04-20 13:30:30|89.19|89.11|89.24|89.16|89.24|89.16|89.19|89.11|7
1650461440000|2022-04-20 13:30:40|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|60
1650461450000|2022-04-20 13:30:50|89.24|89.16|89.19|89.11|89.24|89.16|89.19|89.11|52
1650461460000|2022-04-20 13:31:00|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.11|77
1650461470000|2022-04-20 13:31:10|89.19|89.11|89.24|89.16|89.24|89.16|89.19|89.11|43
1650461490000|2022-04-20 13:31:30|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|15
1650461500000|2022-04-20 13:31:40|89.24|89.16|89.24|89.11|89.24|89.16|89.19|89.11|82
1650461510000|2022-04-20 13:31:50|89.19|89.16|89.24|89.16|89.24|89.16|89.19|89.11|3
1650461550000|2022-04-20 13:32:30||89.11||89.16||89.16||89.11|92
1650461560000|2022-04-20 13:32:40|89.19|89.11|89.19|89.11|89.19|89.16|89.19|89.11|15
1650461610000|2022-04-20 13:33:30|||||||||3
1650461620000|2022-04-20 13:33:40|89.24|89.16|89.19|89.11|89.24|89.16|89.19|89.11|164
1650461630000|2022-04-20 13:33:50|89.24||89.19||89.24||89.19||3
1650461660000|2022-04-20 13:34:20|||||||||2
1650461670000|2022-04-20 13:34:30|||||||||1
1650461680000|2022-04-20 13:34:40|||||||||1
1650461690000|2022-04-20 13:34:50|||||||||3
1650461700000|2022-04-20 13:35:00|89.24|89.16|89.24|89.11|89.24|89.16|89.19|89.11|189
1650461710000|2022-04-20 13:35:10|89.19|89.16|89.19|89.11|89.24|89.16|89.19|89.11|19
1650461720000|2022-04-20 13:35:20|89.24|89.16|89.19|89.11|89.24|89.16|89.19|89.11|2
1650461730000|2022-04-20 13:35:30|||||||||743
1650461740000|2022-04-20 13:35:40|89.14|89.06|89.19|89.11|89.19|89.11|89.14|89.06|594
1650461750000|2022-04-20 13:35:50|89.24|89.16|89.14|89.06|89.24|89.16|89.14|89.06|1257
1650461770000|2022-04-20 13:36:10|||||||||4
1650461790000|2022-04-20 13:36:30|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|368
1650461830000|2022-04-20 13:37:10|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|233
1650461850000|2022-04-20 13:37:30|||||||||3
1650461860000|2022-04-20 13:37:40|89.19|89.11|89.09|89.01|89.19|89.11|89.09|88.96|1663
1650461870000|2022-04-20 13:37:50|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|232
1650461880000|2022-04-20 13:38:00|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|62
1650461890000|2022-04-20 13:38:10|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|81
1650461900000|2022-04-20 13:38:20|||||||||2
1650461910000|2022-04-20 13:38:30|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|82
1650461920000|2022-04-20 13:38:40|||||||||44
1650461930000|2022-04-20 13:38:50|||||||||7
1650461940000|2022-04-20 13:39:00|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|23
1650461970000|2022-04-20 13:39:30|89.09|89.01|89.14|89.01|89.14|89.06|89.09|89.01|94
1650461980000|2022-04-20 13:39:40|89.09|89.06|89.09|89.01|89.14|89.06|89.09|89.01|9
1650461990000|2022-04-20 13:39:50|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|30
1650462000000|2022-04-20 13:40:00|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|61
1650462010000|2022-04-20 13:40:10||88.96||88.96||89.01||88.96|91
1650462020000|2022-04-20 13:40:20|89.04|89.01|89.09|89.01|89.09|89.01|89.04|88.96|28
1650462030000|2022-04-20 13:40:30|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|16
1650462040000|2022-04-20 13:40:40|89.09||89.04||89.09||89.04||9
1650462050000|2022-04-20 13:40:50|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|72
1650462060000|2022-04-20 13:41:00|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|0
1650462070000|2022-04-20 13:41:10|89.09||89.04||89.09||89.04||134
1650462090000|2022-04-20 13:41:30|88.99|88.91|89.04|88.91|89.04|88.91|88.99|88.91|27
1650462100000|2022-04-20 13:41:40|88.99||88.99||89.04||88.99||17
1650462110000|2022-04-20 13:41:50|89.04||88.99||89.04||88.99||26
1650462120000|2022-04-20 13:42:00|89.04|88.96|88.99|88.91|89.04|88.96|88.99|88.91|34
1650462140000|2022-04-20 13:42:20|||||||||50
1650462150000|2022-04-20 13:42:30|||||||||500
1650462170000|2022-04-20 13:42:50|88.94|88.86|88.89|88.81|88.94|88.86|88.89|88.81|92
1650462180000|2022-04-20 13:43:00|88.84|88.76|88.84|88.76|88.89|88.76|88.84|88.76|17
1650462190000|2022-04-20 13:43:10||88.71||88.76||88.76||88.71|8
1650462200000|2022-04-20 13:43:20|||||||||2
1650462210000|2022-04-20 13:43:30||88.71||88.76||88.76||88.71|52
1650462220000|2022-04-20 13:43:40||88.71||88.71||88.71||88.71|7
1650462230000|2022-04-20 13:43:50||88.76||88.76||88.76||88.76|0
1650462240000|2022-04-20 13:44:00|||||||||1
1650462250000|2022-04-20 13:44:10|88.79|88.71|88.74|88.66|88.79|88.71|88.69|88.61|136
1650462260000|2022-04-20 13:44:20|88.79|88.71|88.79|88.71|88.79|88.71|88.79|88.66|37
1650462280000|2022-04-20 13:44:40|88.74|88.66|88.74|88.66|88.79|88.66|88.74|88.66|6
1650462300000|2022-04-20 13:45:00|88.69|88.61|88.74|88.66|88.74|88.66|88.69|88.61|33
1650462310000|2022-04-20 13:45:10|88.69|88.61|88.79|88.71|88.79|88.71|88.69|88.61|399
1650462320000|2022-04-20 13:45:20|88.84|88.76|88.84|88.76|88.84|88.76|88.79|88.71|338
1650462330000|2022-04-20 13:45:30|88.79|88.71|88.79|88.71|88.79|88.71|88.79|88.71|5
1650462360000|2022-04-20 13:46:00|88.69|88.56|88.74|88.66|88.74|88.66|88.64|88.56|1669
1650462370000|2022-04-20 13:46:10||88.61||88.66||88.66||88.61|341
1650462380000|2022-04-20 13:46:20|88.69|88.61|88.59|88.51|88.74|88.66|88.59|88.51|1276
1650462390000|2022-04-20 13:46:30|88.64|88.56|88.69|88.61|88.69|88.61|88.64|88.56|82
1650462400000|2022-04-20 13:46:40|88.64|88.51|88.64|88.51|88.64|88.56|88.59|88.51|602
1650462410000|2022-04-20 13:46:50|88.59|88.56|88.64|88.56|88.69|88.56|88.59|88.56|29
1650462420000|2022-04-20 13:47:00|88.69||88.64||88.69||88.64||9
1650462440000|2022-04-20 13:47:20|88.59|88.51|88.64|88.51|88.64|88.51|88.59|88.51|68
1650462450000|2022-04-20 13:47:30|88.59||88.59||88.59||88.59||0
1650462460000|2022-04-20 13:47:40|88.64|88.56|88.64|88.56|88.64|88.56|88.64|88.56|6
1650462470000|2022-04-20 13:47:50|88.69|88.61|88.69|88.61|88.69|88.61|88.69|88.61|119
1650462480000|2022-04-20 13:48:00|88.74||88.69||88.74||88.69||77
1650462490000|2022-04-20 13:48:10|88.74||88.74||88.74||88.69||42
1650462500000|2022-04-20 13:48:20|88.69|88.66|88.69|88.61|88.69|88.66|88.69|88.61|3759
1650462510000|2022-04-20 13:48:30|88.74|88.66|88.74|88.66|88.74|88.66|88.74|88.66|54
1650462520000|2022-04-20 13:48:40|88.69|88.61|88.69|88.61|88.69|88.61|88.69|88.61|114
1650462530000|2022-04-20 13:48:50|88.64|88.56|88.64|88.56|88.64|88.56|88.64|88.56|30
1650462550000|2022-04-20 13:49:10|88.69|88.61|88.69|88.61|88.69|88.61|88.69|88.61|8
1650462560000|2022-04-20 13:49:20|88.74|88.66|88.74|88.66|88.74|88.66|88.69|88.61|18
1650462580000|2022-04-20 13:49:40|88.64|88.51|88.64|88.56|88.64|88.56|88.64|88.51|1116
1650462600000|2022-04-20 13:50:00|88.69|88.61|88.69|88.61|88.69|88.61|88.69|88.61|41
1650462610000|2022-04-20 13:50:10|88.64|88.51|88.64|88.56|88.64|88.56|88.64|88.51|674
1650462630000|2022-04-20 13:50:30|88.69|88.61|88.59|88.51|88.69|88.61|88.54|88.46|1201
1650462640000|2022-04-20 13:50:40|88.64|88.56|88.64|88.56|88.64|88.56|88.64|88.56|1
1650462660000|2022-04-20 13:51:00|||||||||180
1650462670000|2022-04-20 13:51:10|88.69||88.69||88.69||88.69||12
1650462680000|2022-04-20 13:51:20|88.64|88.61|88.64|88.56|88.64|88.61|88.64|88.56|17
1650462690000|2022-04-20 13:51:30||88.51||88.56||88.56||88.51|50
1650462700000|2022-04-20 13:51:40|88.69|88.61|88.69|88.61|88.69|88.61|88.69|88.56|125
1650462720000|2022-04-20 13:52:00|88.64|88.56|88.64|88.56|88.69|88.61|88.64|88.56|29
1650462730000|2022-04-20 13:52:10|88.59|88.51|88.64|88.56|88.64|88.56|88.59|88.51|18
1650462760000|2022-04-20 13:52:40|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.51|6
1650462780000|2022-04-20 13:53:00|88.64|88.56|88.64|88.56|88.64|88.56|88.64|88.56|15
1650462790000|2022-04-20 13:53:10|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.51|63
1650462800000|2022-04-20 13:53:20|88.64|88.56|88.59|88.51|88.64|88.56|88.59|88.51|225
1650462810000|2022-04-20 13:53:30|88.49|88.41|88.54|88.46|88.54|88.46|88.49|88.41|1152
1650462820000|2022-04-20 13:53:40|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.51|0
1650462840000|2022-04-20 13:54:00|||||||||50
1650462860000|2022-04-20 13:54:20|88.64|88.56|88.64|88.56|88.64|88.56|88.64|88.56|62
1650462870000|2022-04-20 13:54:30|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.51|24
1650462880000|2022-04-20 13:54:40|88.64|88.56|88.59|88.51|88.64|88.56|88.59|88.51|9
1650462890000|2022-04-20 13:54:50|88.64|88.56|88.64|88.56|88.64|88.56|88.64|88.56|238
1650462900000|2022-04-20 13:55:00|88.69||88.69||88.69||88.69||18
1650462930000|2022-04-20 13:55:30|88.64||88.64||88.64||88.64||7
1650462940000|2022-04-20 13:55:40|||||||||125
1650462950000|2022-04-20 13:55:50|88.59|88.51|88.64|88.51|88.64|88.51|88.59|88.51|146
1650462960000|2022-04-20 13:56:00|88.59||88.59||88.64||88.59||40
1650462990000|2022-04-20 13:56:30|88.64|88.56|88.64|88.56|88.64|88.56|88.64|88.56|26
1650463020000|2022-04-20 13:57:00|||||||||12
1650463030000|2022-04-20 13:57:10|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.51|18
1650463040000|2022-04-20 13:57:20||88.46||88.51||88.51||88.46|25
1650463050000|2022-04-20 13:57:30|88.54|88.46|88.54|88.46|88.54|88.46|88.54|88.46|4
1650463080000|2022-04-20 13:58:00|||||||||50
1650463100000|2022-04-20 13:58:20|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.51|165
1650463110000|2022-04-20 13:58:30||88.46||88.46||88.51||88.46|14
1650463120000|2022-04-20 13:58:40|88.54|88.51|88.54|88.46|88.59|88.51|88.54|88.46|10
1650463130000|2022-04-20 13:58:50|||||||||3
1650463140000|2022-04-20 13:59:00|88.59|88.51|88.54|88.46|88.59|88.51|88.54|88.46|32
1650463150000|2022-04-20 13:59:10|88.59|88.51|88.59|88.46|88.59|88.51|88.59|88.46|3
1650463170000|2022-04-20 13:59:30|||||||||35
1650463180000|2022-04-20 13:59:40||88.51||88.46||88.51||88.46|25
1650463190000|2022-04-20 13:59:50||88.51||88.51||88.51||88.51|0
1650463220000|2022-04-20 14:00:20|88.64|88.56|88.64|88.56|88.64|88.56|88.64|88.56|42
1650463230000|2022-04-20 14:00:30|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.51|101
1650463250000|2022-04-20 14:00:50|||||||||66
1650463260000|2022-04-20 14:01:00|||||||||15
1650463270000|2022-04-20 14:01:10|88.54|88.46|88.59|88.51|88.59|88.51|88.54|88.46|87
1650463280000|2022-04-20 14:01:20|88.54|88.46|88.59|88.51|88.59|88.51|88.54|88.46|129
1650463290000|2022-04-20 14:01:30|88.54|88.46|88.54|88.46|88.54|88.46|88.54|88.46|59
1650463300000|2022-04-20 14:01:40|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.51|31
1650463310000|2022-04-20 14:01:50|88.49|88.41|88.49|88.41|88.49|88.41|88.49|88.41|1510
1650463320000|2022-04-20 14:02:00|88.54|88.46|88.54|88.46|88.54|88.46|88.54|88.46|129
1650463330000|2022-04-20 14:02:10|||||||||4
1650463340000|2022-04-20 14:02:20|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.51|20
1650463350000|2022-04-20 14:02:30|88.54|88.46|88.49|88.41|88.54|88.51|88.49|88.41|25
1650463370000|2022-04-20 14:02:50|88.44|88.36|88.44|88.36|88.44|88.36|88.44|88.36|163
1650463380000|2022-04-20 14:03:00|88.49|88.41|88.49|88.41|88.49|88.41|88.49|88.41|258
1650463390000|2022-04-20 14:03:10|88.39|88.31|88.44|88.36|88.44|88.36|88.39|88.31|805
1650463430000|2022-04-20 14:03:50|88.39|88.31|88.44|88.36|88.44|88.36|88.39|88.31|15
1650463440000|2022-04-20 14:04:00|88.49|88.41|88.49|88.41|88.49|88.41|88.49|88.41|123
1650463450000|2022-04-20 14:04:10|||||||||322
1650463460000|2022-04-20 14:04:20|88.54|88.46|88.49|88.41|88.54|88.46|88.49|88.41|263
1650463490000|2022-04-20 14:04:50|88.54|88.46|88.54|88.41|88.54|88.46|88.49|88.41|30
1650463500000|2022-04-20 14:05:00|88.49|88.46|88.49|88.41|88.49|88.46|88.49|88.41|10
1650463510000|2022-04-20 14:05:10|||||||||20
1650463530000|2022-04-20 14:05:30|88.54||88.49||88.54||88.49||31
1650463540000|2022-04-20 14:05:40|88.54||88.49||88.54||88.49||130
1650463550000|2022-04-20 14:05:50|88.54||88.49||88.54||88.49||3
1650463560000|2022-04-20 14:06:00|||||||||7
1650463570000|2022-04-20 14:06:10|88.54|88.46|88.49|88.41|88.54|88.46|88.49|88.41|217
1650463590000|2022-04-20 14:06:30||88.36||88.41||88.41||88.36|84
1650463610000|2022-04-20 14:06:50||88.36||88.41||88.41||88.36|7
1650463640000|2022-04-20 14:07:20|88.54||88.54||88.54||88.54||19
1650463650000|2022-04-20 14:07:30||88.46||88.46||88.46||88.46|0
1650463670000|2022-04-20 14:07:50|88.44|88.41|88.44|88.36|88.44|88.46|88.44|88.36|1304
1650463680000|2022-04-20 14:08:00|88.39|88.31|88.44|88.36|88.44|88.36|88.39|88.31|146
1650463710000|2022-04-20 14:08:30|88.39|88.31|88.44|88.36|88.44|88.36|88.39|88.31|72
1650463720000|2022-04-20 14:08:40|88.39|88.31|88.39|88.31|88.44|88.31|88.39|88.31|13
1650463730000|2022-04-20 14:08:50|88.44||88.44||88.44||88.39||25
1650463740000|2022-04-20 14:09:00||88.36||88.36||88.36||88.36|0
1650463750000|2022-04-20 14:09:10|||||||||31
1650463770000|2022-04-20 14:09:30|88.49|88.41|88.49|88.41|88.49|88.41|88.44|88.41|5
1650463780000|2022-04-20 14:09:40|88.39|88.31|88.44|88.31|88.44|88.31|88.39|88.31|547
1650463790000|2022-04-20 14:09:50|88.49|88.36|88.34|88.26|88.49|88.41|88.34|88.26|1174
1650463800000|2022-04-20 14:10:00|88.39|88.31|88.44|88.36|88.44|88.36|88.39|88.31|248
1650463810000|2022-04-20 14:10:10|88.39|88.31|88.44|88.31|88.44|88.31|88.39|88.31|22
1650463820000|2022-04-20 14:10:20||88.36||88.36||88.36||88.36|0
1650463840000|2022-04-20 14:10:40|||||||||44
1650463850000|2022-04-20 14:10:50|||||||||170
1650463860000|2022-04-20 14:11:00|88.49|88.41|88.44|88.36|88.49|88.41|88.44|88.36|56
1650463880000|2022-04-20 14:11:20||88.31||88.36||88.36||88.31|5
1650463910000|2022-04-20 14:11:50||88.31||88.31||88.31||88.31|5
1650463920000|2022-04-20 14:12:00|88.39||88.39||88.44||88.39||0
1650463940000|2022-04-20 14:12:20|||||||||6
1650463950000|2022-04-20 14:12:30|88.44||88.44||88.44||88.39||76
1650463960000|2022-04-20 14:12:40|88.29|88.36|88.34|88.26|88.34|88.36|88.29|88.21|1156
1650463970000|2022-04-20 14:12:50|88.39||88.39||88.39||88.39||41
1650463980000|2022-04-20 14:13:00|88.44|88.31|88.44|88.36|88.44|88.36|88.44|88.31|39
1650464010000|2022-04-20 14:13:30|||||||||200
1650464020000|2022-04-20 14:13:40|||||||||55
1650464030000|2022-04-20 14:13:50|88.49||88.44||88.49||88.44||33
1650464050000|2022-04-20 14:14:10||88.31||88.36||88.36||88.31|276
1650464060000|2022-04-20 14:14:20|88.39|88.31|88.39|88.31|88.44|88.36|88.39|88.31|24
1650464070000|2022-04-20 14:14:30|88.44||88.39||88.44||88.39||0
1650464080000|2022-04-20 14:14:40|88.44|88.36|88.44|88.36|88.44|88.36|88.39|88.31|14
1650464090000|2022-04-20 14:14:50|88.49|88.41|88.49|88.41|88.49|88.41|88.49|88.41|318
1650464100000|2022-04-20 14:15:00|||||||||207
1650464120000|2022-04-20 14:15:20|||||||||184
1650464130000|2022-04-20 14:15:30|88.54|88.46|88.54|88.46|88.54|88.46|88.49|88.41|8
1650464140000|2022-04-20 14:15:40||88.41||88.46||88.46||88.41|5
1650464150000|2022-04-20 14:15:50|88.49|88.41|88.49|88.41|88.49|88.41|88.49|88.41|5
1650464160000|2022-04-20 14:16:00|88.54||88.49||88.54||88.49||0
1650464190000|2022-04-20 14:16:30|88.54|88.46|88.59|88.46|88.59|88.51|88.54|88.46|90
1650464200000|2022-04-20 14:16:40|88.54||88.54||88.59||88.54||0
1650464210000|2022-04-20 14:16:50|||||||||1
1650464250000|2022-04-20 14:17:30|88.49|88.41|88.49|88.41|88.49|88.41|88.49|88.41|17
1650464270000|2022-04-20 14:17:50|||||||||1
1650464300000|2022-04-20 14:18:20|88.44|88.36|88.44|88.36|88.44|88.41|88.44|88.36|14
1650464310000|2022-04-20 14:18:30|88.34|88.26|88.39|88.31|88.39|88.31|88.34|88.26|1140
1650464330000|2022-04-20 14:18:50|88.44|88.36|88.44|88.31|88.44|88.36|88.44|88.31|159
1650464340000|2022-04-20 14:19:00|88.39|88.36|88.39|88.31|88.39|88.36|88.39|88.31|12
1650464350000|2022-04-20 14:19:10|88.44|88.36|88.39|88.31|88.44|88.36|88.39|88.31|30
1650464370000|2022-04-20 14:19:30|||||||||15000
1650464400000|2022-04-20 14:20:00|88.44|88.36|88.44|88.36|88.44|88.36|88.44|88.36|64
1650464420000|2022-04-20 14:20:20|||||||||50
1650464430000|2022-04-20 14:20:30|88.49|88.41|88.49|88.41|88.49|88.41|88.49|88.41|6
1650464440000|2022-04-20 14:20:40|||||||||35
1650464450000|2022-04-20 14:20:50|88.54|88.46|88.49|88.41|88.54|88.46|88.49|88.41|11
1650464470000|2022-04-20 14:21:10|||||||||1
1650464480000|2022-04-20 14:21:20|||||||||1
1650464490000|2022-04-20 14:21:30|||||||||87
1650464500000|2022-04-20 14:21:40||88.36||88.41||88.41||88.36|55
1650464520000|2022-04-20 14:22:00|88.44|88.31|88.39|88.31|88.44|88.36|88.39|88.31|41
1650464540000|2022-04-20 14:22:20||88.26||88.31||88.31||88.26|646
1650464610000|2022-04-20 14:23:30||88.26||88.26||88.31||88.26|33
1650464620000|2022-04-20 14:23:40||88.31||88.31||88.31||88.26|19
1650464640000|2022-04-20 14:24:00|88.34|88.26|88.34|88.26|88.34|88.31|88.34|88.26|146
1650464650000|2022-04-20 14:24:10|||||||||100
1650464660000|2022-04-20 14:24:20|88.29|88.21|88.34|88.26|88.34|88.26|88.29|88.21|102
1650464670000|2022-04-20 14:24:30|||||||||2
1650464690000|2022-04-20 14:24:50|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|55
1650464700000|2022-04-20 14:25:00|88.34|88.26|88.29|88.21|88.34|88.26|88.29|88.21|275
1650464730000|2022-04-20 14:25:30|88.24|88.16|88.29|88.21|88.29|88.21|88.24|88.16|45
1650464740000|2022-04-20 14:25:40|88.24|88.16|88.24|88.11|88.24|88.16|88.19|88.11|324
1650464750000|2022-04-20 14:25:50|88.19|88.16|88.19|88.11|88.19|88.16|88.19|88.11|70
1650464760000|2022-04-20 14:26:00|88.24||88.24||88.24||88.19||29
1650464770000|2022-04-20 14:26:10||88.16||88.16||88.16||88.11|485
1650464780000|2022-04-20 14:26:20||88.11||88.11||88.11||88.11|11
1650464790000|2022-04-20 14:26:30|88.19|88.16|88.24|88.16|88.24|88.16|88.19|88.16|13
1650464800000|2022-04-20 14:26:40||88.11||88.16||88.16||88.11|11
1650464820000|2022-04-20 14:27:00|88.29|88.21|88.29|88.21|88.34|88.26|88.29|88.21|72
1650464830000|2022-04-20 14:27:10|88.34||88.29||88.34||88.29||57
1650464880000|2022-04-20 14:28:00|||||||||7
1650464890000|2022-04-20 14:28:10|88.34|88.26|88.34|88.26|88.34|88.26|88.34|88.26|44
1650464910000|2022-04-20 14:28:30|88.29|88.21|88.29|88.21|88.29|88.26|88.29|88.21|83
1650464920000|2022-04-20 14:28:40|88.34|88.26|88.34|88.26|88.34|88.26|88.34|88.26|0
1650464940000|2022-04-20 14:29:00|88.39|88.31|88.34|88.26|88.39|88.31|88.34|88.26|74
1650464950000|2022-04-20 14:29:10|||||||||10
1650464970000|2022-04-20 14:29:30|88.39|88.31|88.39|88.31|88.39|88.31|88.39|88.31|32
1650464980000|2022-04-20 14:29:40||88.26||88.31||88.31||88.26|87
1650465020000|2022-04-20 14:30:20|88.34|88.26|88.34|88.26|88.34|88.26|88.34|88.26|37
1650465030000|2022-04-20 14:30:30|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|31
1650465040000|2022-04-20 14:30:40|88.34|88.26|88.29|88.21|88.34|88.26|88.29|88.21|119
1650465050000|2022-04-20 14:30:50|88.34|88.26|88.34|88.21|88.34|88.26|88.29|88.21|15
1650465060000|2022-04-20 14:31:00|88.29|88.26|88.34|88.26|88.34|88.26|88.29|88.21|10
1650465080000|2022-04-20 14:31:20|88.39||88.39||88.39||88.39||11
1650465090000|2022-04-20 14:31:30||88.31||88.31||88.31||88.26|15
1650465100000|2022-04-20 14:31:40||88.26||88.31||88.31||88.26|16
1650465110000|2022-04-20 14:31:50|88.44|88.36|88.44|88.36|88.44|88.36|88.44|88.36|419
1650465130000|2022-04-20 14:32:10|88.49|88.41|88.49|88.41|88.54|88.46|88.49|88.41|1428
1650465140000|2022-04-20 14:32:20|88.54||88.49||88.54||88.49||665
1650465160000|2022-04-20 14:32:40||88.36||88.41||88.41||88.36|41
1650465170000|2022-04-20 14:32:50|||||||||50
1650465190000|2022-04-20 14:33:10|||||||||42
1650465210000|2022-04-20 14:33:30|88.54|88.46|88.54|88.46|88.54|88.46|88.49|88.46|100
1650465220000|2022-04-20 14:33:40||88.41||88.41||88.41||88.41|20
1650465230000|2022-04-20 14:33:50|88.49|88.46|88.49|88.36|88.49|88.46|88.49|88.36|171
1650465240000|2022-04-20 14:34:00|88.44||88.49||88.49||88.44||5
1650465250000|2022-04-20 14:34:10||88.41||88.41||88.41||88.41|32
1650465260000|2022-04-20 14:34:20|||||||||129
1650465330000|2022-04-20 14:35:30|||||||||1
1650465350000|2022-04-20 14:35:50|||||||||139
1650465370000|2022-04-20 14:36:10|||||||||20
1650465380000|2022-04-20 14:36:20|||||||||496
1650465400000|2022-04-20 14:36:40|||||||||172
1650465410000|2022-04-20 14:36:50|||||||||33
1650465450000|2022-04-20 14:37:30|||||||||88
1650465460000|2022-04-20 14:37:40|||||||||1
1650465470000|2022-04-20 14:37:50|||||||||69
1650465480000|2022-04-20 14:38:00|||||||||55
1650465490000|2022-04-20 14:38:10|88.44|88.36|88.44|88.36|88.44|88.36|88.44|88.36|1335
1650465520000|2022-04-20 14:38:40||88.31||88.31||88.31||88.31|94
1650465530000|2022-04-20 14:38:50|88.39||88.39||88.39||88.39||0
1650465540000|2022-04-20 14:39:00|88.34|88.26|88.34|88.26|88.34|88.26|88.34|88.26|594
1650465570000|2022-04-20 14:39:30|||||||||565
1650465610000|2022-04-20 14:40:10|||||||||660
1650465630000|2022-04-20 14:40:30|88.39||88.39||88.39||88.39||396
1650465640000|2022-04-20 14:40:40|88.34||88.39||88.39||88.34||26
1650465650000|2022-04-20 14:40:50|88.34|88.31|88.39|88.31|88.39|88.31|88.34|88.31|4
1650465700000|2022-04-20 14:41:40|88.44|88.36|88.44|88.36|88.44|88.36|88.44|88.36|81
1650465710000|2022-04-20 14:41:50|||||||||3
1650465730000|2022-04-20 14:42:10|||||||||157
1650465740000|2022-04-20 14:42:20|||||||||5000
1650465760000|2022-04-20 14:42:40|||||||||2271
1650465770000|2022-04-20 14:42:50|||||||||6
1650465780000|2022-04-20 14:43:00|88.49|88.41|88.49|88.41|88.49|88.41|88.49|88.41|1695
1650465800000|2022-04-20 14:43:20|||||||||326
1650465820000|2022-04-20 14:43:40|88.44|88.36|88.44|88.36|88.44|88.36|88.44|88.36|144
1650465830000|2022-04-20 14:43:50|||||||||1
1650465840000|2022-04-20 14:44:00|||||||||16
1650465850000|2022-04-20 14:44:10|||||||||1
1650465860000|2022-04-20 14:44:20|88.39|88.31|88.39|88.31|88.39|88.31|88.39|88.31|44
1650465870000|2022-04-20 14:44:30|||||||||2
1650465880000|2022-04-20 14:44:40|||||||||1
1650465890000|2022-04-20 14:44:50|88.44|88.36|88.44|88.36|88.44|88.36|88.44|88.36|190
1650465900000|2022-04-20 14:45:00|88.49|88.41|88.49|88.41|88.49|88.41|88.49|88.41|88
1650465910000|2022-04-20 14:45:10|||||||||1
1650465920000|2022-04-20 14:45:20|||||||||241
1650465930000|2022-04-20 14:45:30|88.54||88.49||88.54||88.49||2
1650465940000|2022-04-20 14:45:40|||||||||2
1650465950000|2022-04-20 14:45:50|||||||||15001
1650465960000|2022-04-20 14:46:00|88.54|88.46|88.54|88.46|88.54|88.46|88.54|88.46|5059
1650465970000|2022-04-20 14:46:10|88.49|88.41|88.49|88.41|88.49|88.41|88.49|88.41|6
1650466050000|2022-04-20 14:47:30|||||||||10000
1650466060000|2022-04-20 14:47:40|||||||||320
1650466080000|2022-04-20 14:48:00|88.44|88.36|88.44|88.36|88.44|88.36|88.44|88.36|30
1650466110000|2022-04-20 14:48:30|88.49|88.41|88.49|88.41|88.49|88.41|88.49|88.41|104
1650466120000|2022-04-20 14:48:40|88.44|88.36|88.44|88.36|88.49|88.41|88.44|88.36|32
1650466130000|2022-04-20 14:48:50|88.49|88.41|88.49|88.41|88.49|88.41|88.49|88.36|28
1650466140000|2022-04-20 14:49:00||88.36||88.41||88.41||88.36|27
1650466190000|2022-04-20 14:49:50|||||||||24
1650466200000|2022-04-20 14:50:00|88.44|88.36|88.44|88.36|88.44|88.36|88.44|88.36|300
1650466210000|2022-04-20 14:50:10|88.39|88.31|88.39|88.31|88.44|88.31|88.39|88.31|14
1650466220000|2022-04-20 14:50:20|88.44|88.36|88.39|88.31|88.44|88.36|88.39|88.31|111
1650466230000|2022-04-20 14:50:30|88.44|88.36|88.44|88.36|88.44|88.36|88.44|88.36|8
1650466250000|2022-04-20 14:50:50|88.49||88.49||88.49||88.49||5
1650466260000|2022-04-20 14:51:00||88.41||88.41||88.41||88.41|0
1650466270000|2022-04-20 14:51:10|88.44|88.36|88.49|88.36|88.49|88.41|88.44|88.36|41
1650466280000|2022-04-20 14:51:20|88.44|88.41|88.49|88.41|88.49|88.41|88.44|88.41|56
1650466300000|2022-04-20 14:51:40|88.54|88.46|88.54|88.46|88.54|88.46|88.54|88.46|590
1650466340000|2022-04-20 14:52:20|88.49|88.41|88.54|88.46|88.54|88.46|88.49|88.41|67
1650466350000|2022-04-20 14:52:30|||||||||1
1650466410000|2022-04-20 14:53:30|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.51|874
1650466430000|2022-04-20 14:53:50|||||||||40
1650466490000|2022-04-20 14:54:50|||||||||17
1650466520000|2022-04-20 14:55:20|88.64|88.56|88.64|88.56|88.64|88.56|88.59|88.51|1207
1650466530000|2022-04-20 14:55:30|||||||||36
1650466540000|2022-04-20 14:55:40|88.59|88.51|88.59|88.51|88.59|88.56|88.59|88.51|298
1650466570000|2022-04-20 14:56:10|||||||||148
1650466590000|2022-04-20 14:56:30|||||||||1
1650466610000|2022-04-20 14:56:50|||||||||53
1650466620000|2022-04-20 14:57:00|||||||||1
1650466630000|2022-04-20 14:57:10|||||||||2
1650466640000|2022-04-20 14:57:20|||||||||1
1650466650000|2022-04-20 14:57:30|||||||||1
1650466660000|2022-04-20 14:57:40|||||||||180
1650466670000|2022-04-20 14:57:50|||||||||97
1650466680000|2022-04-20 14:58:00|||||||||1
1650466690000|2022-04-20 14:58:10|||||||||108
1650466700000|2022-04-20 14:58:20|||||||||1
1650466720000|2022-04-20 14:58:40|||||||||106
1650466750000|2022-04-20 14:59:10|||||||||99
1650466760000|2022-04-20 14:59:20|||||||||312
1650466770000|2022-04-20 14:59:30|||||||||50
1650466780000|2022-04-20 14:59:40|||||||||7
1650466790000|2022-04-20 14:59:50|||||||||14
1650466800000|2022-04-20 15:00:00|||||||||8
1650466810000|2022-04-20 15:00:10|||||||||130
1650466820000|2022-04-20 15:00:20||88.46||88.46||88.46||88.46|245
1650466830000|2022-04-20 15:00:30||88.51||88.51||88.51||88.51|50
1650466840000|2022-04-20 15:00:40|88.54|88.46|88.54|88.46|88.54|88.46|88.54|88.46|162
1650466850000|2022-04-20 15:00:50|||||||||12
1650466860000|2022-04-20 15:01:00|||||||||13
1650466870000|2022-04-20 15:01:10|||||||||15
1650466890000|2022-04-20 15:01:30|||||||||129
1650466900000|2022-04-20 15:01:40|||||||||1
1650466910000|2022-04-20 15:01:50|88.49|88.41|88.54|88.41|88.54|88.41|88.49|88.41|192
1650466920000|2022-04-20 15:02:00||88.46||88.46||88.46||88.46|40
1650466980000|2022-04-20 15:03:00|||||||||138
1650467010000|2022-04-20 15:03:30|||||||||1
1650467020000|2022-04-20 15:03:40|88.49|88.41|88.49|88.41|88.49|88.41|88.49|88.41|248
1650467030000|2022-04-20 15:03:50|||||||||1
1650467040000|2022-04-20 15:04:00|||||||||37
1650467060000|2022-04-20 15:04:20|||||||||1
1650467090000|2022-04-20 15:04:50|||||||||475
1650467100000|2022-04-20 15:05:00|88.44|88.36|88.44|88.36|88.44|88.36|88.44|88.36|52
1650467110000|2022-04-20 15:05:10|||||||||73
1650467120000|2022-04-20 15:05:20|||||||||1
1650467140000|2022-04-20 15:05:40|||||||||1
1650467150000|2022-04-20 15:05:50|||||||||8
1650467160000|2022-04-20 15:06:00|||||||||3
1650467170000|2022-04-20 15:06:10|||||||||1
1650467180000|2022-04-20 15:06:20|||||||||1
1650467190000|2022-04-20 15:06:30|88.39|88.31|88.39|88.31|88.39|88.31|88.39|88.31|227
1650467200000|2022-04-20 15:06:40|||||||||45
1650467210000|2022-04-20 15:06:50|||||||||6
1650467220000|2022-04-20 15:07:00|||||||||25
1650467230000|2022-04-20 15:07:10|||||||||10
1650467240000|2022-04-20 15:07:20|||||||||6
1650467250000|2022-04-20 15:07:30|||||||||9
1650467260000|2022-04-20 15:07:40|||||||||7
1650467270000|2022-04-20 15:07:50|||||||||8
1650467280000|2022-04-20 15:08:00|||||||||9
1650467290000|2022-04-20 15:08:10|||||||||8
1650467300000|2022-04-20 15:08:20|||||||||10
1650467310000|2022-04-20 15:08:30|||||||||10
1650467320000|2022-04-20 15:08:40|88.44|88.36|88.44|88.36|88.44|88.36|88.44|88.31|766
1650467330000|2022-04-20 15:08:50||88.31||88.36||88.36||88.31|118
1650467340000|2022-04-20 15:09:00|88.39|88.31|88.39|88.31|88.39|88.36|88.39|88.31|13
1650467380000|2022-04-20 15:09:40|||||||||100
1650467390000|2022-04-20 15:09:50||88.26||88.26||88.26||88.26|270
1650467400000|2022-04-20 15:10:00|88.34||88.34||88.39||88.34||109
1650467430000|2022-04-20 15:10:30||88.21||88.21||88.21||88.21|55
1650467440000|2022-04-20 15:10:40||88.26||88.26||88.26||88.26|20
1650467530000|2022-04-20 15:12:10|||||||||15
1650467580000|2022-04-20 15:13:00|88.39|88.31|88.39|88.31|88.39|88.31|88.39|88.31|229
1650467590000|2022-04-20 15:13:10|||||||||2
1650467630000|2022-04-20 15:13:50|||||||||50
1650467640000|2022-04-20 15:14:00||88.26||88.31||88.31||88.26|435
1650467650000|2022-04-20 15:14:10||88.26||88.31||88.31||88.26|80
1650467660000|2022-04-20 15:14:20|88.34|88.26|88.34|88.26|88.34|88.26|88.34|88.26|561
1650467670000|2022-04-20 15:14:30|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|672
1650467680000|2022-04-20 15:14:40|88.34|88.26|88.34|88.26|88.34|88.26|88.34|88.26|175
1650467690000|2022-04-20 15:14:50|||||||||1
1650467700000|2022-04-20 15:15:00|||||||||1
1650467710000|2022-04-20 15:15:10|88.39|88.31|88.34|88.26|88.39|88.31|88.34|88.26|102
1650467750000|2022-04-20 15:15:50|88.29|88.21|88.34|88.21|88.34|88.21|88.29|88.21|693
1650467760000|2022-04-20 15:16:00||88.26||88.26||88.26||88.26|0
1650467790000|2022-04-20 15:16:30|88.29|88.21|88.34|88.26|88.34|88.26|88.29|88.21|82
1650467800000|2022-04-20 15:16:40|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|35
1650467840000|2022-04-20 15:17:20|||||||||53
1650467850000|2022-04-20 15:17:30|||||||||60
1650467880000|2022-04-20 15:18:00|||||||||15
1650467920000|2022-04-20 15:18:40|||||||||3167
1650467930000|2022-04-20 15:18:50|||||||||69
1650467940000|2022-04-20 15:19:00|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|78
1650467950000|2022-04-20 15:19:10|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|294
1650467960000|2022-04-20 15:19:20|||||||||107
1650467970000|2022-04-20 15:19:30|||||||||7
1650467980000|2022-04-20 15:19:40||88.16||88.21||88.21||88.16|118
1650467990000|2022-04-20 15:19:50|||||||||6
1650468000000|2022-04-20 15:20:00|||||||||12
1650468010000|2022-04-20 15:20:10|88.24|88.16|88.29|88.16|88.29|88.21|88.24|88.16|262
1650468020000|2022-04-20 15:20:20|88.24|88.21|88.29|88.21|88.29|88.21|88.24|88.16|78
1650468030000|2022-04-20 15:20:30|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|19
1650468040000|2022-04-20 15:20:40|||||||||167
1650468050000|2022-04-20 15:20:50|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|226
1650468060000|2022-04-20 15:21:00||88.16||88.21||88.21||88.16|19
1650468070000|2022-04-20 15:21:10||88.16||88.21||88.21||88.16|343
1650468080000|2022-04-20 15:21:20||88.16||88.16||88.16||88.16|20
1650468090000|2022-04-20 15:21:30|88.24||88.24||88.24||88.24||44
1650468100000|2022-04-20 15:21:40|||||||||22
1650468110000|2022-04-20 15:21:50|||||||||45
1650468120000|2022-04-20 15:22:00|||||||||15
1650468130000|2022-04-20 15:22:10|||||||||248
1650468140000|2022-04-20 15:22:20|88.29||88.29||88.29||88.29||334
1650468150000|2022-04-20 15:22:30|88.24|88.21|88.29|88.21|88.29|88.21|88.24|88.21|160
1650468160000|2022-04-20 15:22:40|||||||||15
1650468170000|2022-04-20 15:22:50||88.16||88.21||88.21||88.16|145
1650468180000|2022-04-20 15:23:00|88.24|88.16|88.24|88.16|88.24|88.21|88.24|88.16|30
1650468190000|2022-04-20 15:23:10|||||||||26
1650468200000|2022-04-20 15:23:20|||||||||226
1650468210000|2022-04-20 15:23:30|||||||||19
1650468220000|2022-04-20 15:23:40|||||||||27
1650468230000|2022-04-20 15:23:50|||||||||14
1650468240000|2022-04-20 15:24:00|||||||||39
1650468250000|2022-04-20 15:24:10|||||||||32
1650468260000|2022-04-20 15:24:20|||||||||28
1650468270000|2022-04-20 15:24:30|88.19|88.11|88.19|88.11|88.24|88.11|88.19|88.11|411
1650468280000|2022-04-20 15:24:40|||||||||39
1650468290000|2022-04-20 15:24:50|||||||||121
1650468300000|2022-04-20 15:25:00|||||||||20
1650468310000|2022-04-20 15:25:10|||||||||57
1650468320000|2022-04-20 15:25:20|||||||||34
1650468330000|2022-04-20 15:25:30|||||||||20
1650468340000|2022-04-20 15:25:40|||||||||62
1650468350000|2022-04-20 15:25:50|||||||||224
1650468360000|2022-04-20 15:26:00|||||||||40
1650468370000|2022-04-20 15:26:10|||||||||42
1650468380000|2022-04-20 15:26:20|||||||||18
1650468390000|2022-04-20 15:26:30|||||||||276
1650468400000|2022-04-20 15:26:40|||||||||28
1650468410000|2022-04-20 15:26:50|||||||||48
1650468420000|2022-04-20 15:27:00|||||||||15
1650468430000|2022-04-20 15:27:10|||||||||87
1650468440000|2022-04-20 15:27:20|||||||||93
1650468450000|2022-04-20 15:27:30|||||||||72
1650468460000|2022-04-20 15:27:40|||||||||102
1650468470000|2022-04-20 15:27:50|||||||||107
1650468480000|2022-04-20 15:28:00|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|143
1650468490000|2022-04-20 15:28:10|||||||||83
1650468500000|2022-04-20 15:28:20|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|247
1650468510000|2022-04-20 15:28:30|||||||||67
1650468520000|2022-04-20 15:28:40|||||||||126
1650468530000|2022-04-20 15:28:50|||||||||105
1650468540000|2022-04-20 15:29:00|88.24||88.24||88.24||88.24||401
1650468550000|2022-04-20 15:29:10|88.19|88.16|88.19|88.11|88.24|88.16|88.19|88.11|121
1650468560000|2022-04-20 15:29:20|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|4313
1650468570000|2022-04-20 15:29:30|88.29|88.21|88.24|88.16|88.29|88.21|88.24|88.16|167
1650468580000|2022-04-20 15:29:40|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|105
1650468590000|2022-04-20 15:29:50|88.24|88.16|88.24|88.16|88.29|88.16|88.24|88.16|231
1650468600000|2022-04-20 15:30:00|88.29||88.24||88.29||88.24||126
1650468610000|2022-04-20 15:30:10|||||||||39
1650468620000|2022-04-20 15:30:20|||||||||53
1650468630000|2022-04-20 15:30:30|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.16|171
1650468640000|2022-04-20 15:30:40|||||||||58
1650468650000|2022-04-20 15:30:50|||||||||61
1650468660000|2022-04-20 15:31:00|||||||||49
1650468670000|2022-04-20 15:31:10|88.34|88.26|88.34|88.21|88.34|88.26|88.34|88.21|1637
1650468680000|2022-04-20 15:31:20||88.26||88.26||88.26||88.26|45
1650468690000|2022-04-20 15:31:30|||||||||71
1650468700000|2022-04-20 15:31:40|||||||||28
1650468710000|2022-04-20 15:31:50|||||||||65
1650468720000|2022-04-20 15:32:00|||||||||34
1650468730000|2022-04-20 15:32:10|||||||||112
1650468740000|2022-04-20 15:32:20|88.29|88.21|88.34|88.26|88.34|88.26|88.29|88.21|516
1650468750000|2022-04-20 15:32:30|||||||||463
1650468760000|2022-04-20 15:32:40|88.29|88.21|88.34|88.21|88.34|88.21|88.29|88.21|1256
1650468770000|2022-04-20 15:32:50||88.26||88.26||88.26||88.26|56
1650468780000|2022-04-20 15:33:00|88.39|88.31|88.34|88.26|88.39|88.31|88.34|88.26|227
1650468790000|2022-04-20 15:33:10|88.39||88.34||88.39||88.34||449
1650468800000|2022-04-20 15:33:20|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|675
1650468810000|2022-04-20 15:33:30|88.34|88.26|88.34|88.21|88.34|88.26|88.34|88.21|553
1650468820000|2022-04-20 15:33:40||88.26||88.26||88.26||88.26|23
1650468830000|2022-04-20 15:33:50|||||||||39
1650468840000|2022-04-20 15:34:00|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|235
1650468850000|2022-04-20 15:34:10|88.34|88.26|88.34|88.21|88.34|88.26|88.29|88.21|658
1650468860000|2022-04-20 15:34:20|88.29||88.29||88.29||88.29||0
1650468870000|2022-04-20 15:34:30|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|830
1650468880000|2022-04-20 15:34:40|88.19|88.11|88.19|88.11|88.24|88.16|88.19|88.11|614
1650468890000|2022-04-20 15:34:50|88.24|88.16|88.24|88.11|88.24|88.16|88.19|88.11|1764
1650468900000|2022-04-20 15:35:00|88.19|88.16|88.24|88.16|88.24|88.16|88.19|88.11|370
1650468910000|2022-04-20 15:35:10|88.19|88.11|88.24|88.11|88.24|88.11|88.19|88.11|467
1650468930000|2022-04-20 15:35:30|88.19|88.16|88.24|88.16|88.24|88.16|88.19|88.11|268
1650468940000|2022-04-20 15:35:40||88.11||88.11||88.16||88.11|687
1650468950000|2022-04-20 15:35:50||88.16||88.16||88.16||88.16|0
1650468960000|2022-04-20 15:36:00|||||||||79
1650468980000|2022-04-20 15:36:20|||||||||309
1650468990000|2022-04-20 15:36:30||88.11||88.11||88.11||88.11|55
1650469000000|2022-04-20 15:36:40|88.19|88.16|88.24|88.11|88.24|88.16|88.19|88.11|504
1650469010000|2022-04-20 15:36:50||88.16||88.16||88.16||88.16|16
1650469030000|2022-04-20 15:37:10|||||||||12
1650469060000|2022-04-20 15:37:40|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|261
1650469070000|2022-04-20 15:37:50||88.16||88.16||88.16||88.16|21
1650469080000|2022-04-20 15:38:00||88.21||88.16||88.21||88.16|0
1650469090000|2022-04-20 15:38:10||88.21||88.21||88.21||88.16|0
1650469100000|2022-04-20 15:38:20||88.16||88.21||88.21||88.16|0
1650469110000|2022-04-20 15:38:30|||||||||200
1650469120000|2022-04-20 15:38:40|||||||||8430
1650469140000|2022-04-20 15:39:00|||||||||13152
1650469150000|2022-04-20 15:39:10|||||||||52620
1650469170000|2022-04-20 15:39:30|||||||||3
1650469180000|2022-04-20 15:39:40|||||||||2
1650469190000|2022-04-20 15:39:50|||||||||38
1650469200000|2022-04-20 15:40:00|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|213
1650469210000|2022-04-20 15:40:10|||||||||84
1650469220000|2022-04-20 15:40:20|||||||||28
1650469290000|2022-04-20 15:41:30|||||||||1440
1650469310000|2022-04-20 15:41:50|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|131
1650469320000|2022-04-20 15:42:00|||||||||6
1650469330000|2022-04-20 15:42:10|||||||||14
1650469340000|2022-04-20 15:42:20|||||||||7
1650469360000|2022-04-20 15:42:40|||||||||21
1650469380000|2022-04-20 15:43:00|88.34|88.26|88.34|88.26|88.34|88.26|88.34|88.26|346
1650469390000|2022-04-20 15:43:10|||||||||7
1650469420000|2022-04-20 15:43:40|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|218
1650469430000|2022-04-20 15:43:50|||||||||645
1650469440000|2022-04-20 15:44:00|||||||||1240
1650469490000|2022-04-20 15:44:50|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|903
1650469500000|2022-04-20 15:45:00|88.29||88.29||88.29||88.29||400
1650469520000|2022-04-20 15:45:20||88.21||88.16||88.21||88.16|0
1650469540000|2022-04-20 15:45:40|88.24||88.24||88.24||88.24||17
1650469550000|2022-04-20 15:45:50|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|5
1650469560000|2022-04-20 15:46:00|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|35
1650469570000|2022-04-20 15:46:10|||||||||46
1650469580000|2022-04-20 15:46:20|||||||||14
1650469600000|2022-04-20 15:46:40|||||||||5
1650469610000|2022-04-20 15:46:50|||||||||7
1650469660000|2022-04-20 15:47:40|||||||||8
1650469680000|2022-04-20 15:48:00|||||||||604
1650469720000|2022-04-20 15:48:40||88.11||88.11||88.11||88.11|233
1650469730000|2022-04-20 15:48:50|88.19||88.19||88.19||88.19||0
1650469740000|2022-04-20 15:49:00|88.24||88.24||88.24||88.24||17
1650469760000|2022-04-20 15:49:20||88.16||88.16||88.16||88.16|0
1650469770000|2022-04-20 15:49:30|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|57
1650469780000|2022-04-20 15:49:40|||||||||35
1650469790000|2022-04-20 15:49:50|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|190
1650469800000|2022-04-20 15:50:00|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|638
1650469820000|2022-04-20 15:50:20|||||||||13000
1650469850000|2022-04-20 15:50:50|||||||||14
1650469880000|2022-04-20 15:51:20|||||||||62
1650469890000|2022-04-20 15:51:30|||||||||269
1650469900000|2022-04-20 15:51:40|||||||||9
1650469920000|2022-04-20 15:52:00|88.09|88.01|88.14|88.01|88.14|88.01|88.09|88.01|600
1650469930000|2022-04-20 15:52:10|88.09||88.09||88.14||88.09||0
1650469970000|2022-04-20 15:52:50|||||||||22
1650470010000|2022-04-20 15:53:30|||||||||134
1650470020000|2022-04-20 15:53:40|||||||||185
1650470030000|2022-04-20 15:53:50|88.14||88.14||88.14||88.14||0
1650470040000|2022-04-20 15:54:00||88.06||88.01||88.06||88.01|262
1650470050000|2022-04-20 15:54:10|88.09||88.09||88.09||88.09||0
1650470070000|2022-04-20 15:54:30|||||||||17
1650470130000|2022-04-20 15:55:30|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|336
1650470170000|2022-04-20 15:56:10|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|366
1650470200000|2022-04-20 15:56:40|||||||||896
1650470230000|2022-04-20 15:57:10|88.04|87.96|88.09|88.01|88.09|88.01|88.04|87.96|485
1650470240000|2022-04-20 15:57:20|88.04|87.96|88.04|87.96|88.04|87.96|88.04|87.96|53
1650470280000|2022-04-20 15:58:00|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|50
1650470290000|2022-04-20 15:58:10|88.04|87.96|88.04|87.96|88.09|87.96|88.04|87.96|197
1650470310000|2022-04-20 15:58:30|88.09||88.09||88.09||88.09||0
1650470320000|2022-04-20 15:58:40|88.04||88.04||88.04||88.04||0
1650470330000|2022-04-20 15:58:50|||||||||18
1650470380000|2022-04-20 15:59:40|||||||||18
1650470430000|2022-04-20 16:00:30|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|21
1650470460000|2022-04-20 16:01:00|88.04|87.96|88.04|87.91|88.04|87.96|87.99|87.91|338
1650470490000|2022-04-20 16:01:30||87.96||87.96||87.96||87.96|0
1650470500000|2022-04-20 16:01:40|||||||||104
1650470520000|2022-04-20 16:02:00||87.91||87.96||87.96||87.91|246
1650470540000|2022-04-20 16:02:20|87.99|87.91|87.99|87.91|87.99|87.91|87.99|87.91|242
1650470550000|2022-04-20 16:02:30|||||||||9
1650470570000|2022-04-20 16:02:50|||||||||145
1650470600000|2022-04-20 16:03:20|88.04||88.04||88.04||88.04||85
1650470610000|2022-04-20 16:03:30||87.96||87.96||87.96||87.96|0
1650470620000|2022-04-20 16:03:40|87.99|87.91|87.99|87.91|87.99|87.91|87.99|87.91|52
1650470630000|2022-04-20 16:03:50|||||||||68
1650470640000|2022-04-20 16:04:00|||||||||88
1650470670000|2022-04-20 16:04:30|||||||||166
1650470680000|2022-04-20 16:04:40|||||||||47
1650470700000|2022-04-20 16:05:00|||||||||109
1650470720000|2022-04-20 16:05:20|||||||||52
1650470780000|2022-04-20 16:06:20|||||||||100
1650470790000|2022-04-20 16:06:30|88.04|87.96|88.04|87.96|88.04|87.96|88.04|87.96|110
1650470800000|2022-04-20 16:06:40|88.09||88.04||88.09||88.04||57
1650470810000|2022-04-20 16:06:50|87.99|87.91|87.99|87.91|87.99|87.91|87.99|87.91|833
1650470820000|2022-04-20 16:07:00|||||||||874
1650470830000|2022-04-20 16:07:10|87.94|87.86|87.99|87.86|87.99|87.86|87.94|87.86|0
1650470840000|2022-04-20 16:07:20|87.94||87.94||87.94||87.94||0
1650470870000|2022-04-20 16:07:50|||||||||251
1650470910000|2022-04-20 16:08:30|||||||||8
1650470930000|2022-04-20 16:08:50|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.81|34
1650470970000|2022-04-20 16:09:30|87.94||87.89||87.94||87.89||0
1650470980000|2022-04-20 16:09:40|87.94||87.89||87.94||87.89||16
1650470990000|2022-04-20 16:09:50|87.94||87.94||87.94||87.89||0
1650471010000|2022-04-20 16:10:10|87.89||87.89||87.94||87.89||0
1650471020000|2022-04-20 16:10:20|||||||||11
1650471060000|2022-04-20 16:11:00|87.84|87.76|87.79|87.71|87.84|87.76|87.79|87.71|364
1650471070000|2022-04-20 16:11:10|87.84||87.84||87.84||87.84||11
1650471080000|2022-04-20 16:11:20||87.76||87.76||87.76||87.76|2
1650471090000|2022-04-20 16:11:30|87.89||87.84||87.89||87.84||0
1650471120000|2022-04-20 16:12:00|||||||||13
1650471160000|2022-04-20 16:12:40|87.89||87.84||87.89||87.84||11
1650471170000|2022-04-20 16:12:50|87.89||87.84||87.89||87.84||0
1650471180000|2022-04-20 16:13:00|87.89||87.84||87.89||87.84||100
1650471190000|2022-04-20 16:13:10|||||||||11
1650471200000|2022-04-20 16:13:20|||||||||2
1650471210000|2022-04-20 16:13:30|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|87
1650471220000|2022-04-20 16:13:40|||||||||50
1650471250000|2022-04-20 16:14:10|||||||||3
1650471270000|2022-04-20 16:14:30|||||||||3
1650471290000|2022-04-20 16:14:50|||||||||7
1650471300000|2022-04-20 16:15:00|||||||||4
1650471310000|2022-04-20 16:15:10|||||||||4
1650471320000|2022-04-20 16:15:20|87.74|87.66|87.74|87.66|87.74|87.66|87.74|87.66|34
1650471340000|2022-04-20 16:15:40|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|4
1650471350000|2022-04-20 16:15:50|||||||||4
1650471360000|2022-04-20 16:16:00|||||||||4
1650471370000|2022-04-20 16:16:10|||||||||154
1650471380000|2022-04-20 16:16:20|||||||||5
1650471410000|2022-04-20 16:16:50|87.74|87.66|87.74|87.66|87.74|87.66|87.74|87.66|296
1650471420000|2022-04-20 16:17:00|87.79||87.74||87.79||87.74||46
1650471430000|2022-04-20 16:17:10|||||||||3
1650471440000|2022-04-20 16:17:20|87.79||87.79||87.79||87.79||0
1650471450000|2022-04-20 16:17:30|||||||||34
1650471460000|2022-04-20 16:17:40|87.74||87.79||87.79||87.74||0
1650471470000|2022-04-20 16:17:50||87.71||87.71||87.71||87.71|0
1650471490000|2022-04-20 16:18:10|||||||||61
1650471510000|2022-04-20 16:18:30|||||||||6
1650471540000|2022-04-20 16:19:00|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.76|23
1650471570000|2022-04-20 16:19:30|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.81|16
1650471580000|2022-04-20 16:19:40|87.84|87.71|87.84|87.71|87.84|87.71|87.84|87.71|60
1650471600000|2022-04-20 16:20:00||87.76||87.76||87.76||87.76|50
1650471610000|2022-04-20 16:20:10|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.81|84
1650471660000|2022-04-20 16:21:00|||||||||9
1650471690000|2022-04-20 16:21:30||87.76||87.76||87.76||87.76|50
1650471700000|2022-04-20 16:21:40|87.84||87.84||87.84||87.84||6
1650471720000|2022-04-20 16:22:00|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|70
1650471750000|2022-04-20 16:22:30|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.76|150
1650471770000|2022-04-20 16:22:50|87.89||87.89||87.89||87.89||4
1650471780000|2022-04-20 16:23:00|87.84||87.84||87.89||87.84||17
1650471790000|2022-04-20 16:23:10|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.81|4
1650471800000|2022-04-20 16:23:20|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.76|22
1650471810000|2022-04-20 16:23:30|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|51
1650471870000|2022-04-20 16:24:30|||||||||61
1650471880000|2022-04-20 16:24:40|||||||||92
1650471890000|2022-04-20 16:24:50|||||||||27
1650471900000|2022-04-20 16:25:00|||||||||24
1650471940000|2022-04-20 16:25:40|||||||||51
1650471980000|2022-04-20 16:26:20|||||||||51
1650472000000|2022-04-20 16:26:40|||||||||33
1650472030000|2022-04-20 16:27:10|||||||||20
1650472060000|2022-04-20 16:27:40|||||||||54
1650472080000|2022-04-20 16:28:00|||||||||50
1650472090000|2022-04-20 16:28:10|87.84||87.84||87.84||87.84||0
1650472110000|2022-04-20 16:28:30|87.79||87.79||87.84||87.79||0
1650472120000|2022-04-20 16:28:40|87.84||87.84||87.84||87.84||1
1650472130000|2022-04-20 16:28:50|||||||||19
1650472170000|2022-04-20 16:29:30|||||||||20
1650472200000|2022-04-20 16:30:00|||||||||19
1650472220000|2022-04-20 16:30:20|87.79||87.84||87.84||87.79||0
1650472240000|2022-04-20 16:30:40||87.76||87.76||87.76||87.76|9
1650472250000|2022-04-20 16:30:50|||||||||11
1650472280000|2022-04-20 16:31:20|87.89||87.89||87.89||87.89||0
1650472310000|2022-04-20 16:31:50|87.84||87.84||87.84||87.84||0
1650472320000|2022-04-20 16:32:00|87.89||87.89||87.89||87.84||0
1650472350000|2022-04-20 16:32:30|87.94|87.81|87.94|87.81|87.94|87.81|87.94|87.81|8
1650472380000|2022-04-20 16:33:00||87.86||87.86||87.86||87.86|0
1650472540000|2022-04-20 16:35:40|87.99||87.99||87.99||87.99||0
1650472580000|2022-04-20 16:36:20||87.91||87.91||87.91||87.91|0
1650472600000|2022-04-20 16:36:40|88.04|87.96|88.04|87.96|88.04|87.96|88.04|87.96|0
1650472720000|2022-04-20 16:38:40|87.99|87.91|87.99|87.91|87.99|87.91|87.99|87.91|66
1650472730000|2022-04-20 16:38:50|||||||||1
1650472750000|2022-04-20 16:39:10|||||||||130
1650472760000|2022-04-20 16:39:20|88.04||88.04||88.04||88.04||40
1650472770000|2022-04-20 16:39:30|||||||||15
1650472780000|2022-04-20 16:39:40|87.99||88.04||88.04||87.99||0
1650472820000|2022-04-20 16:40:20|||||||||15
1650472840000|2022-04-20 16:40:40|87.99||87.99||88.04||87.99||7
1650472860000|2022-04-20 16:41:00|88.04||87.99||88.04||87.99||91
1650472870000|2022-04-20 16:41:10|88.04||87.99||88.04||87.99||0
1650472930000|2022-04-20 16:42:10|88.04||88.04||88.04||88.04||10
1650472940000|2022-04-20 16:42:20|87.99||87.99||87.99||87.99||0
1650472970000|2022-04-20 16:42:50|||||||||5
1650473130000|2022-04-20 16:45:30|88.04||88.04||88.04||88.04||0
1650473150000|2022-04-20 16:45:50|88.09|87.96|88.04|87.96|88.09|87.96|88.04|87.96|0
1650473190000|2022-04-20 16:46:30|88.09||88.09||88.09||88.09||9
1650473200000|2022-04-20 16:46:40|||||||||12
1650473210000|2022-04-20 16:46:50|88.04||88.04||88.04||88.04||0
1650473350000|2022-04-20 16:49:10||87.91||87.91||87.91||87.91|0
1650473400000|2022-04-20 16:50:00||87.96||87.96||87.96||87.96|0
1650473420000|2022-04-20 16:50:20|||||||||8
1650473510000|2022-04-20 16:51:50|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|26
1650473520000|2022-04-20 16:52:00|||||||||6
1650473550000|2022-04-20 16:52:30|88.14||88.14||88.14||88.14||0
1650473580000|2022-04-20 16:53:00||88.06||88.06||88.06||88.06|0
1650473600000|2022-04-20 16:53:20||88.01||88.01||88.01||88.01|2
1650473620000|2022-04-20 16:53:40|88.09||88.09||88.09||88.09||0
1650473630000|2022-04-20 16:53:50|88.14||88.14||88.14||88.14||24
1650473640000|2022-04-20 16:54:00|88.09||88.09||88.14||88.09||0
1650473650000|2022-04-20 16:54:10|88.14||88.14||88.14||88.14||0
1650473800000|2022-04-20 16:56:40|88.09||88.09||88.09||88.09||0
1650473830000|2022-04-20 16:57:10|88.04|87.96|88.09|87.96|88.09|87.96|88.04|87.96|2
1650473840000|2022-04-20 16:57:20|88.04||88.09||88.09||88.04||0
1650473880000|2022-04-20 16:58:00|88.04||88.09||88.09||88.04||0
1650473900000|2022-04-20 16:58:20||88.01||87.96||88.01||87.96|0
1650474030000|2022-04-20 17:00:30|88.04|87.86|87.94|87.86|88.04|87.86|87.94|87.86|79
1650474040000|2022-04-20 17:00:40|87.99||87.99||87.99||87.99||28
1650474050000|2022-04-20 17:00:50|88.04|87.91|88.04|87.91|88.04|87.91|88.04|87.91|6
1650474120000|2022-04-20 17:02:00|87.99||88.04||88.04||87.99||0
1650474150000|2022-04-20 17:02:30|87.99||87.99||87.99||87.99||0
1650474230000|2022-04-20 17:03:50|88.04||88.04||88.04||88.04||0
1650474250000|2022-04-20 17:04:10||87.96||87.96||87.96||87.96|0
1650474360000|2022-04-20 17:06:00|87.99|87.91|87.99|87.91|88.04|87.91|87.99|87.91|0
1650474370000|2022-04-20 17:06:10|88.04||88.04||88.04||88.04||0
1650474410000|2022-04-20 17:06:50|87.99||87.99||87.99||87.99||0
1650474490000|2022-04-20 17:08:10|87.94|87.86|87.94|87.86|87.94|87.86|87.94|87.86|0
1650474500000|2022-04-20 17:08:20|87.99|87.91|87.94|87.86|87.99|87.91|87.94|87.86|0
1650474510000|2022-04-20 17:08:30|87.99||87.94||87.99||87.94||0
1650474570000|2022-04-20 17:09:30|87.99||87.99||87.99||87.99||0
1650474590000|2022-04-20 17:09:50|87.94||87.94||87.99||87.94||0
1650474610000|2022-04-20 17:10:10|87.99||87.94||87.99||87.94||12
1650474720000|2022-04-20 17:12:00|87.99||87.99||87.99||87.99||0
1650474730000|2022-04-20 17:12:10||87.91||87.91||87.91||87.91|0
1650474780000|2022-04-20 17:13:00|88.04||88.04||88.04||88.04||0
1650474790000|2022-04-20 17:13:10||87.96||87.96||87.96||87.91|0
1650474800000|2022-04-20 17:13:20||87.91||87.91||87.91||87.91|0
1650474820000|2022-04-20 17:13:40||87.96||87.91||87.96||87.91|0
1650474830000|2022-04-20 17:13:50||87.96||87.96||87.96||87.91|0
1650474840000|2022-04-20 17:14:00||87.91||87.96||87.96||87.91|0
1650474850000|2022-04-20 17:14:10||87.91||87.96||87.96||87.91|0
1650474860000|2022-04-20 17:14:20||87.91||87.91||87.91||87.91|0
1650474890000|2022-04-20 17:14:50|87.99||88.04||88.04||87.99||0
1650474900000|2022-04-20 17:15:00|87.99||87.99||87.99||87.99||0
1650474930000|2022-04-20 17:15:30|88.04|87.96|88.04|87.96|88.04|87.96|88.04|87.96|0
1650474960000|2022-04-20 17:16:00|87.99|87.91|87.99|87.91|87.99|87.91|87.99|87.91|15
1650474970000|2022-04-20 17:16:10|||||||||3
1650475030000|2022-04-20 17:17:10|87.94|87.86|87.94|87.86|87.94|87.86|87.94|87.86|19
1650475080000|2022-04-20 17:18:00||87.81||87.81||87.86||87.81|4
1650475090000|2022-04-20 17:18:10|87.89|87.86|87.94|87.81|87.94|87.86|87.89|87.81|0
1650475100000|2022-04-20 17:18:20|87.89||87.89||87.89||87.89||0
1650475120000|2022-04-20 17:18:40||87.76||87.76||87.76||87.76|0
1650475140000|2022-04-20 17:19:00|87.84||87.89||87.89||87.84||0
1650475160000|2022-04-20 17:19:20|87.84||87.84||87.89||87.84||0
1650475170000|2022-04-20 17:19:30|87.89||87.89||87.89||87.84||0
1650475190000|2022-04-20 17:19:50||87.81||87.81||87.81||87.81|0
1650475200000|2022-04-20 17:20:00|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.76|41
1650475230000|2022-04-20 17:20:30|87.89||87.89||87.89||87.89||60
1650475240000|2022-04-20 17:20:40|87.84||87.84||87.84||87.84||0
1650475320000|2022-04-20 17:22:00|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.81|3
1650475410000|2022-04-20 17:23:30||87.76||87.76||87.76||87.76|23
1650475420000|2022-04-20 17:23:40|87.84||87.84||87.89||87.84||8
1650475430000|2022-04-20 17:23:50|87.89||87.89||87.89||87.89||2
1650475450000|2022-04-20 17:24:10|87.84||87.84||87.84||87.84||0
1650475530000|2022-04-20 17:25:30|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|0
1650475570000|2022-04-20 17:26:10|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.76|2
1650475680000|2022-04-20 17:28:00|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|28
1650475730000|2022-04-20 17:28:50|87.84||87.84||87.84||87.84||0
1650475760000|2022-04-20 17:29:20|87.79||87.79||87.79||87.79||0
1650475770000|2022-04-20 17:29:30|87.84||87.84||87.84||87.84||0
1650475780000|2022-04-20 17:29:40||87.76||87.71||87.76||87.71|0
1650475810000|2022-04-20 17:30:10||87.76||87.76||87.76||87.71|0
1650475820000|2022-04-20 17:30:20|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.81|51
1650475890000|2022-04-20 17:31:30|87.94||87.94||87.94||87.94||0
1650475900000|2022-04-20 17:31:40|87.89||87.94||87.94||87.89||0
1650475910000|2022-04-20 17:31:50|87.89||87.89||87.94||87.89||0
1650475980000|2022-04-20 17:33:00|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.76|131
1650476000000|2022-04-20 17:33:20||87.71||87.76||87.76||87.71|0
1650476060000|2022-04-20 17:34:20|||||||||12
1650476090000|2022-04-20 17:34:50|||||||||4
1650476100000|2022-04-20 17:35:00|87.89||87.89||87.89||87.89||28
1650476160000|2022-04-20 17:36:00|87.84||87.84||87.84||87.84||0
1650476170000|2022-04-20 17:36:10|87.89||87.89||87.89||87.89||0
1650476200000|2022-04-20 17:36:40||87.81||87.81||87.81||87.81|0
1650476260000|2022-04-20 17:37:40||87.76||87.76||87.76||87.76|1
1650476280000|2022-04-20 17:38:00||87.81||87.81||87.81||87.81|0
1650476310000|2022-04-20 17:38:30||87.76||87.76||87.76||87.76|0
1650476370000|2022-04-20 17:39:30||87.81||87.81||87.81||87.81|0
1650476570000|2022-04-20 17:42:50|87.94|87.86|87.94|87.86|87.94|87.86|87.94|87.86|0
1650476610000|2022-04-20 17:43:30|87.99||87.99||87.99||87.99||6
1650476620000|2022-04-20 17:43:40|87.94||87.94||87.94||87.94||0
1650476640000|2022-04-20 17:44:00|87.99||87.99||87.99||87.99||0
1650476660000|2022-04-20 17:44:20|87.94||87.94||87.94||87.94||0
1650476810000|2022-04-20 17:46:50|87.99||87.99||87.99||87.99||0
1650476820000|2022-04-20 17:47:00||87.91||87.91||87.91||87.91|0
1650476830000|2022-04-20 17:47:10|87.94|87.86|87.94|87.86|87.94|87.86|87.94|87.86|0
1650476840000|2022-04-20 17:47:20|87.99||87.99||87.99||87.99||0
1650476860000|2022-04-20 17:47:40|87.94||87.94||87.94||87.94||0
1650476870000|2022-04-20 17:47:50|87.99|87.91|87.99|87.91|87.99|87.91|87.99|87.86|0
1650476890000|2022-04-20 17:48:10||87.86||87.86||87.86||87.86|0
1650476910000|2022-04-20 17:48:30|87.94||87.94||87.94||87.94||0
1650476990000|2022-04-20 17:49:50|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.81|0
1650477000000|2022-04-20 17:50:00|87.94||87.94||87.94||87.94||0
1650477040000|2022-04-20 17:50:40|87.89|87.86|87.94|87.86|87.94|87.86|87.89|87.86|0
1650477050000|2022-04-20 17:50:50|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.81|11
1650477130000|2022-04-20 17:52:10|87.94||87.94||87.94||87.94||1
1650477150000|2022-04-20 17:52:30|87.89||87.89||87.89||87.89||0
1650477410000|2022-04-20 17:56:50|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.76|18
1650477690000|2022-04-20 18:01:30|87.89|87.81|87.94|87.81|87.94|87.81|87.89|87.81|182
1650477700000|2022-04-20 18:01:40||87.86||87.86||87.86||87.86|0
1650477710000|2022-04-20 18:01:50||87.81||87.81||87.81||87.81|0
1650477730000|2022-04-20 18:02:10|87.89||87.89||87.89||87.89||0
1650477750000|2022-04-20 18:02:30||87.76||87.76||87.76||87.76|0
1650477760000|2022-04-20 18:02:40|87.84||87.84||87.89||87.84||0
1650477780000|2022-04-20 18:03:00|87.89||87.84||87.89||87.84||0
1650477790000|2022-04-20 18:03:10||87.71||87.71||87.71||87.71|0
1650477810000|2022-04-20 18:03:30||87.76||87.71||87.76||87.71|0
1650477830000|2022-04-20 18:03:50||87.76||87.76||87.76||87.76|0
1650477850000|2022-04-20 18:04:10||87.71||87.71||87.71||87.71|0
1650477870000|2022-04-20 18:04:30||87.76||87.76||87.76||87.76|0
1650477950000|2022-04-20 18:05:50|87.89||87.89||87.89||87.89||0
1650477970000|2022-04-20 18:06:10|87.84||87.84||87.84||87.84||0
1650478030000|2022-04-20 18:07:10|87.89||87.89||87.89||87.89||0
1650478040000|2022-04-20 18:07:20|87.84||87.84||87.84||87.84||0
1650478440000|2022-04-20 18:14:00||87.71||87.71||87.71||87.71|2
1650478460000|2022-04-20 18:14:20|87.79||87.84||87.84||87.79||0
1650478550000|2022-04-20 18:15:50||87.76||87.71||87.76||87.71|0
1650478600000|2022-04-20 18:16:40|87.79||87.84||87.84||87.79||0
1650478630000|2022-04-20 18:17:10|87.79|87.66|87.74|87.66|87.79|87.66|87.74|87.66|1
1650478690000|2022-04-20 18:18:10||87.61||87.61||87.61||87.61|13
1650478700000|2022-04-20 18:18:20|87.69||87.69||87.69||87.69||0
1650478710000|2022-04-20 18:18:30|87.74||87.74||87.74||87.69||0
1650478730000|2022-04-20 18:18:50|87.69||87.69||87.69||87.69||0
1650478740000|2022-04-20 18:19:00|87.74||87.69||87.74||87.69||0
1650478750000|2022-04-20 18:19:10||87.56||87.56||87.56||87.56|4
1650478760000|2022-04-20 18:19:20|87.64||87.64||87.64||87.64||0
1650478770000|2022-04-20 18:19:30|87.69||87.69||87.69||87.69||0
1650478780000|2022-04-20 18:19:40|87.64||87.69||87.69||87.64||4
1650478790000|2022-04-20 18:19:50|87.64||87.69||87.69||87.64||0
1650478800000|2022-04-20 18:20:00|87.64|87.51|87.64|87.51|87.64|87.51|87.64|87.51|1
1650478840000|2022-04-20 18:20:40||87.56||87.56||87.56||87.56|0
1650478880000|2022-04-20 18:21:20|87.69||87.69||87.69||87.69||0
1650478890000|2022-04-20 18:21:30|87.64||87.64||87.64||87.64||0
1650478950000|2022-04-20 18:22:30||87.51||87.51||87.51||87.51|1
1650478960000|2022-04-20 18:22:40|87.59||87.59||87.59||87.59||0
1650478990000|2022-04-20 18:23:10|87.64|87.56|87.64|87.56|87.64|87.56|87.64|87.56|2
1650479150000|2022-04-20 18:25:50|87.59|87.51|87.59|87.51|87.59|87.51|87.59|87.51|14
1650479160000|2022-04-20 18:26:00|87.64||87.64||87.64||87.59||0
1650479170000|2022-04-20 18:26:10|87.59||87.64||87.64||87.59||0
1650479190000|2022-04-20 18:26:30|87.59|87.56|87.64|87.56|87.64|87.56|87.59|87.56|0
1650479400000|2022-04-20 18:30:00|87.59|87.51|87.54|87.46|87.59|87.51|87.54|87.46|19
1650479450000|2022-04-20 18:30:50|87.59||87.59||87.59||87.59||0
1650479480000|2022-04-20 18:31:20|87.54||87.59||87.59||87.54||0
1650479540000|2022-04-20 18:32:20|87.54||87.54||87.54||87.54||0
1650479630000|2022-04-20 18:33:50|87.59||87.59||87.59||87.59||0
1650479640000|2022-04-20 18:34:00|87.54||87.59||87.59||87.54||0
1650479670000|2022-04-20 18:34:30|87.54||87.59||87.59||87.54||0
1650479700000|2022-04-20 18:35:00|87.54||87.54||87.54||87.54||0
1650479730000|2022-04-20 18:35:30|87.49|87.41|87.49|87.41|87.49|87.41|87.49|87.41|1
1650479740000|2022-04-20 18:35:40|87.54||87.49||87.54||87.49||0
1650479760000|2022-04-20 18:36:00||87.36||87.36||87.36||87.36|3
1650479810000|2022-04-20 18:36:50|87.44||87.49||87.49||87.44||2
1650479840000|2022-04-20 18:37:20||87.41||87.41||87.41||87.41|0
1650479940000|2022-04-20 18:39:00|87.54||87.54||87.54||87.54||4
1650479960000|2022-04-20 18:39:20|87.49||87.49||87.49||87.49||0
1650479980000|2022-04-20 18:39:40|87.54||87.54||87.54||87.54||0
1650479990000|2022-04-20 18:39:50|87.49||87.54||87.54||87.49||0
1650480000000|2022-04-20 18:40:00|87.49||87.49||87.49||87.49||0
1650480010000|2022-04-20 18:40:10|87.54||87.54||87.54||87.54||0
1650480030000|2022-04-20 18:40:30|87.49||87.54||87.54||87.49||0
1650480040000|2022-04-20 18:40:40|87.49||87.54||87.54||87.49||0
1650480090000|2022-04-20 18:41:30||87.46||87.41||87.46||87.41|3
1650480130000|2022-04-20 18:42:10|87.49||87.49||87.49||87.49||0
1650480140000|2022-04-20 18:42:20|87.54||87.49||87.54||87.49||0
1650480150000|2022-04-20 18:42:30|87.54||87.54||87.54||87.54||0
1650480260000|2022-04-20 18:44:20||87.46||87.41||87.46||87.41|6
1650480320000|2022-04-20 18:45:20|87.49||87.54||87.54||87.49||0
1650480340000|2022-04-20 18:45:40|||||||||2
1650480400000|2022-04-20 18:46:40|87.49||87.54||87.54||87.49||0
1650480420000|2022-04-20 18:47:00||87.46||87.41||87.46||87.41|0
1650480430000|2022-04-20 18:47:10||87.46||87.46||87.46||87.46|0
1650480440000|2022-04-20 18:47:20|87.59||87.59||87.59||87.54||0
1650480450000|2022-04-20 18:47:30|87.54||87.59||87.59||87.54||0
1650480460000|2022-04-20 18:47:40|87.54||87.54||87.59||87.54||0
1650480470000|2022-04-20 18:47:50|87.59||87.59||87.59||87.59||0
1650480490000|2022-04-20 18:48:10||87.51||87.51||87.51||87.51|0
1650480560000|2022-04-20 18:49:20||87.46||87.46||87.46||87.46|1
1650480590000|2022-04-20 18:49:50|87.54||87.59||87.59||87.54||0
1650480610000|2022-04-20 18:50:10|87.54||87.54||87.59||87.54||0
1650480620000|2022-04-20 18:50:20|87.59||87.54||87.59||87.54||0
1650480630000|2022-04-20 18:50:30|87.59||87.59||87.59||87.59||0
1650480640000|2022-04-20 18:50:40|87.54||87.59||87.59||87.54||0
1650480660000|2022-04-20 18:51:00|87.54||87.54||87.54||87.54||0
1650480670000|2022-04-20 18:51:10|87.59||87.59||87.59||87.54||0
1650480680000|2022-04-20 18:51:20|87.54||87.54||87.59||87.54||0
1650480720000|2022-04-20 18:52:00|87.49|87.41|87.49|87.41|87.49|87.41|87.44|87.36|70
1650480740000|2022-04-20 18:52:20|87.44|87.36|87.49|87.36|87.49|87.36|87.44|87.36|19
1650480780000|2022-04-20 18:53:00|87.44||87.44||87.44||87.44||0
1650480790000|2022-04-20 18:53:10|87.49||87.49||87.49||87.49||0
1650480820000|2022-04-20 18:53:40|87.44||87.44||87.44||87.44||0
1650480840000|2022-04-20 18:54:00|87.49||87.49||87.49||87.49||0
1650480860000|2022-04-20 18:54:20|87.44||87.44||87.44||87.44||0
1650480870000|2022-04-20 18:54:30|87.39|87.31|87.39|87.31|87.39|87.31|87.39|87.31|2
1650480910000|2022-04-20 18:55:10|87.34|87.26|87.34|87.26|87.34|87.26|87.34|87.26|5
1650480950000|2022-04-20 18:55:50|87.39||87.39||87.39||87.39||1
1650481000000|2022-04-20 18:56:40|87.34||87.39||87.39||87.34||0
1650481030000|2022-04-20 18:57:10||87.31||87.31||87.31||87.31|0
1650481060000|2022-04-20 18:57:40|87.44||87.44||87.44||87.44||0
1650481110000|2022-04-20 18:58:30|87.49|87.36|87.44|87.36|87.49|87.36|87.44|87.36|1
1650481140000|2022-04-20 18:59:00|87.39|87.31|87.44|87.31|87.44|87.31|87.39|87.31|6
1650481150000|2022-04-20 18:59:10|87.39||87.39||87.44||87.39||0
1650481160000|2022-04-20 18:59:20|87.44||87.44||87.44||87.44||0
1650481200000|2022-04-20 19:00:00|87.39||87.44||87.44||87.39||0
1650481210000|2022-04-20 19:00:10|87.49|87.36|87.44|87.36|87.49|87.36|87.44|87.36|0
1650481220000|2022-04-20 19:00:20|87.49||87.49||87.49||87.49||0
1650481270000|2022-04-20 19:01:10|87.54|87.41|87.54|87.46|87.54|87.46|87.54|87.41|6
1650481280000|2022-04-20 19:01:20||87.41||87.41||87.41||87.41|0
1650481290000|2022-04-20 19:01:30||87.46||87.46||87.46||87.46|0
1650481300000|2022-04-20 19:01:40||87.41||87.41||87.41||87.41|0
1650481310000|2022-04-20 19:01:50|87.49||87.49||87.49||87.49||0
1650481330000|2022-04-20 19:02:10|87.54||87.54||87.54||87.54||0
1650481390000|2022-04-20 19:03:10||87.46||87.46||87.46||87.46|5
1650481400000|2022-04-20 19:03:20||87.41||87.41||87.41||87.41|0
1650481450000|2022-04-20 19:04:10|87.59|87.46|87.54|87.46|87.59|87.46|87.54|87.46|0
1650481500000|2022-04-20 19:05:00|87.49|87.41|87.54|87.41|87.54|87.41|87.49|87.41|1
1650481560000|2022-04-20 19:06:00|87.49||87.54||87.54||87.49||0
1650481600000|2022-04-20 19:06:40|87.49||87.54||87.54||87.49||0
1650481660000|2022-04-20 19:07:40||87.46||87.46||87.46||87.46|0
1650481680000|2022-04-20 19:08:00|87.59||87.59||87.59||87.59||0
1650481690000|2022-04-20 19:08:10|87.54||87.54||87.54||87.54||0
1650481700000|2022-04-20 19:08:20||87.41||87.41||87.41||87.41|1
1650481720000|2022-04-20 19:08:40|87.49||87.54||87.54||87.49||0
1650481750000|2022-04-20 19:09:10||87.46||87.46||87.46||87.46|0
1650481770000|2022-04-20 19:09:30|87.59||87.59||87.59||87.59||4
1650481800000|2022-04-20 19:10:00||87.51||87.46||87.51||87.46|2
1650481820000|2022-04-20 19:10:20||87.51||87.51||87.51||87.51|0
1650481830000|2022-04-20 19:10:30||87.46||87.46||87.46||87.46|1
1650481850000|2022-04-20 19:10:50|87.54||87.54||87.54||87.54||0
1650481880000|2022-04-20 19:11:20||87.41||87.41||87.41||87.41|7
1650481920000|2022-04-20 19:12:00||87.46||87.41||87.46||87.41|37
1650481930000|2022-04-20 19:12:10||87.46||87.41||87.46||87.41|11
1650481940000|2022-04-20 19:12:20||87.46||87.46||87.46||87.46|2
1650481950000|2022-04-20 19:12:30|||||||||1
1650481960000|2022-04-20 19:12:40|87.59||87.54||87.59||87.54||120
1650481970000|2022-04-20 19:12:50|87.59|87.41|87.59|87.41|87.59|87.41|87.59|87.41|129
1650481980000|2022-04-20 19:13:00|87.54|87.46|87.54|87.46|87.54|87.46|87.54|87.41|18
1650481990000|2022-04-20 19:13:10||87.41||87.41||87.41||87.41|9
1650482000000|2022-04-20 19:13:20||87.46||87.41||87.46||87.41|9
1650482010000|2022-04-20 19:13:30|87.59|87.46|87.59|87.46|87.59|87.51|87.54|87.46|5
1650482040000|2022-04-20 19:14:00|87.54||87.54||87.54||87.54||0
1650482050000|2022-04-20 19:14:10||87.41||87.46||87.46||87.41|54
1650482090000|2022-04-20 19:14:50|87.59||87.59||87.59||87.59||9
1650482100000|2022-04-20 19:15:00||87.51||87.51||87.51||87.46|0
1650482110000|2022-04-20 19:15:10||87.46||87.46||87.46||87.46|7
1650482130000|2022-04-20 19:15:30|87.54||87.54||87.54||87.54||0
1650482160000|2022-04-20 19:16:00|87.59|87.51|87.59|87.46|87.59|87.51|87.59|87.46|12
1650482170000|2022-04-20 19:16:10|87.54|87.41|87.54|87.46|87.54|87.46|87.54|87.41|82
1650482180000|2022-04-20 19:16:20|87.59||87.59||87.59||87.59||15
1650482190000|2022-04-20 19:16:30|87.54||87.59||87.59||87.54||0
1650482220000|2022-04-20 19:17:00||87.51||87.51||87.51||87.51|0
1650482250000|2022-04-20 19:17:30|||||||||7
1650482300000|2022-04-20 19:18:20|87.64||87.64||87.64||87.64||6
1650482320000|2022-04-20 19:18:40||87.56||87.56||87.56||87.56|7
1650482380000|2022-04-20 19:19:40|87.59|87.51|87.59|87.51|87.59|87.51|87.59|87.51|13
1650482410000|2022-04-20 19:20:10|87.64||87.64||87.64||87.64||0
1650482430000|2022-04-20 19:20:30|87.59||87.59||87.59||87.59||0
1650482460000|2022-04-20 19:21:00|87.64||87.64||87.64||87.64||1
1650482540000|2022-04-20 19:22:20|87.59||87.59||87.59||87.59||0
1650482630000|2022-04-20 19:23:50|87.64||87.64||87.64||87.64||0
1650482680000|2022-04-20 19:24:40|87.59||87.59||87.59||87.59||0
1650482690000|2022-04-20 19:24:50|87.64||87.64||87.64||87.64||0
1650482700000|2022-04-20 19:25:00|87.69|87.56|87.69|87.56|87.69|87.56|87.69|87.51|0
1650482720000|2022-04-20 19:25:20|87.64||87.64||87.64||87.64||0
1650482740000|2022-04-20 19:25:40|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.61|8
1650482750000|2022-04-20 19:25:50||87.56||87.56||87.56||87.56|0
1650482790000|2022-04-20 19:26:30|87.64||87.69||87.69||87.64||0
1650482800000|2022-04-20 19:26:40|87.64||87.69||87.69||87.64||3
1650482810000|2022-04-20 19:26:50|87.64||87.64||87.69||87.64||0
1650482840000|2022-04-20 19:27:20|87.69|87.61|87.69|87.56|87.69|87.61|87.69|87.56|0
1650482870000|2022-04-20 19:27:50|87.64||87.64||87.64||87.64||0
1650483040000|2022-04-20 19:30:40|||||||||3
1650483090000|2022-04-20 19:31:30|87.69||87.64||87.69||87.64||0
1650483110000|2022-04-20 19:31:50|87.69||87.69||87.69||87.69||0
1650483130000|2022-04-20 19:32:10|87.64|87.61|87.69|87.56|87.69|87.61|87.64|87.56|0
1650483170000|2022-04-20 19:32:50|87.64|87.51|87.64|87.51|87.64|87.51|87.64|87.51|9
1650483180000|2022-04-20 19:33:00|87.59||87.59||87.59||87.59||0
1650483190000|2022-04-20 19:33:10|87.64||87.64||87.64||87.64||0
1650483200000|2022-04-20 19:33:20|87.59||87.59||87.59||87.59||0
1650483230000|2022-04-20 19:33:50|87.54|87.46|87.59|87.46|87.59|87.46|87.54|87.46|1
1650483240000|2022-04-20 19:34:00|87.54||87.59||87.59||87.54||0
1650483250000|2022-04-20 19:34:10||87.51||87.51||87.51||87.51|0
1650483260000|2022-04-20 19:34:20|87.64||87.64||87.64||87.64||10
1650483280000|2022-04-20 19:34:40|87.59|87.46|87.59|87.46|87.59|87.46|87.54|87.46|2
1650483290000|2022-04-20 19:34:50|87.54||87.59||87.59||87.54||0
1650483310000|2022-04-20 19:35:10|87.54||87.59||87.59||87.54||0
1650483330000|2022-04-20 19:35:30|87.54||87.54||87.54||87.54||0
1650483340000|2022-04-20 19:35:40|87.59||87.59||87.59||87.59||0
1650483350000|2022-04-20 19:35:50|87.54||87.54||87.54||87.54||0
1650483360000|2022-04-20 19:36:00|87.59||87.54||87.59||87.54||0
1650483380000|2022-04-20 19:36:20|87.59||87.59||87.59||87.59||0
1650483410000|2022-04-20 19:36:50||87.51||87.51||87.51||87.51|0
1650483430000|2022-04-20 19:37:10|87.64||87.64||87.64||87.64||0
1650483450000|2022-04-20 19:37:30|87.59|87.56|87.59|87.51|87.59|87.56|87.59|87.51|2
1650483480000|2022-04-20 19:38:00|87.54|87.46|87.54|87.46|87.54|87.46|87.54|87.46|202
1650483510000|2022-04-20 19:38:30|87.59||87.59||87.59||87.59||16
1650483520000|2022-04-20 19:38:40||87.51||87.46||87.51||87.46|25
1650483540000|2022-04-20 19:39:00||87.51||87.51||87.51||87.46|16
1650483600000|2022-04-20 19:40:00|87.64||87.64||87.64||87.64||3
1650483620000|2022-04-20 19:40:20|87.59||87.59||87.59||87.59||0
1650483680000|2022-04-20 19:41:20|87.64||87.64||87.64||87.64||0
1650483690000|2022-04-20 19:41:30|87.59|87.56|87.64|87.51|87.64|87.56|87.59|87.51|0
1650483720000|2022-04-20 19:42:00||87.56||87.56||87.56||87.56|0
1650483730000|2022-04-20 19:42:10|87.69||87.69||87.69||87.69||3
1650483750000|2022-04-20 19:42:30|87.64|87.51|87.64|87.51|87.64|87.51|87.59|87.51|2
1650483760000|2022-04-20 19:42:40|87.59||87.64||87.64||87.59||0
1650483850000|2022-04-20 19:44:10||87.56||87.56||87.56||87.56|0
1650483910000|2022-04-20 19:45:10|87.69|87.61|87.69|87.56|87.69|87.61|87.64|87.56|0
1650483940000|2022-04-20 19:45:40|87.64||87.64||87.64||87.64||0
1650483950000|2022-04-20 19:45:50|87.69||87.69||87.69||87.69||12
1650483970000|2022-04-20 19:46:10||87.61||87.61||87.61||87.61|0
1650483990000|2022-04-20 19:46:30|87.74||87.74||87.74||87.74||0
1650484020000|2022-04-20 19:47:00||87.66||87.66||87.66||87.66|0
1650484050000|2022-04-20 19:47:30|87.69|87.61|87.74|87.61|87.74|87.61|87.69|87.61|1
1650484070000|2022-04-20 19:47:50|87.79|87.66|87.79|87.66|87.79|87.66|87.79|87.66|3
1650484080000|2022-04-20 19:48:00|87.74||87.74||87.74||87.74||0
1650484110000|2022-04-20 19:48:30||87.61||87.61||87.61||87.61|1
1650484140000|2022-04-20 19:49:00||87.66||87.66||87.66||87.66|0
1650484180000|2022-04-20 19:49:40||87.61||87.61||87.61||87.61|4
1650484190000|2022-04-20 19:49:50|87.69||87.69||87.69||87.69||0
1650484200000|2022-04-20 19:50:00|87.74|87.56|87.69|87.56|87.74|87.56|87.64|87.56|1
1650484210000|2022-04-20 19:50:10|87.64|87.51|87.64|87.51|87.69|87.51|87.64|87.51|80
1650484230000|2022-04-20 19:50:30|87.69|87.56|87.69|87.56|87.69|87.56|87.69|87.56|1
1650484260000|2022-04-20 19:51:00|87.74|87.61|87.69|87.61|87.74|87.61|87.69|87.61|0
1650484270000|2022-04-20 19:51:10||87.56||87.61||87.61||87.56|1
1650484280000|2022-04-20 19:51:20|||||||||20
1650484290000|2022-04-20 19:51:30|87.64|87.56|87.69|87.56|87.69|87.61|87.64|87.56|2
1650484300000|2022-04-20 19:51:40|87.64||87.64||87.64||87.64||0
1650484310000|2022-04-20 19:51:50|87.69||87.64||87.69||87.64||0
1650484320000|2022-04-20 19:52:00|87.59|87.51|87.59|87.51|87.64|87.51|87.59|87.51|1
1650484330000|2022-04-20 19:52:10|87.64||87.64||87.64||87.64||10
1650484340000|2022-04-20 19:52:20||87.56||87.56||87.56||87.56|0
1650484350000|2022-04-20 19:52:30|87.69|87.61|87.69|87.56|87.69|87.61|87.69|87.56|10
1650484370000|2022-04-20 19:52:50|87.64||87.69||87.69||87.64||10
1650484380000|2022-04-20 19:53:00|87.64||87.69||87.69||87.64||50
1650484400000|2022-04-20 19:53:20|87.64||87.64||87.64||87.64||62
1650484410000|2022-04-20 19:53:30|87.69||87.69||87.69||87.69||50
1650484420000|2022-04-20 19:53:40||87.61||87.56||87.61||87.56|13
1650484430000|2022-04-20 19:53:50||87.61||87.56||87.61||87.56|57
1650484440000|2022-04-20 19:54:00|87.59|87.51|87.59|87.46|87.59|87.51|87.59|87.46|261
1650484450000|2022-04-20 19:54:10|87.54||87.59||87.59||87.54||335
1650484460000|2022-04-20 19:54:20|87.54||87.54||87.59||87.54||171
1650484470000|2022-04-20 19:54:30|||||||||42
1650484480000|2022-04-20 19:54:40|87.49|87.41|87.54|87.41|87.54|87.46|87.49|87.41|120
1650484490000|2022-04-20 19:54:50|87.49||87.54||87.54||87.49||34
1650484500000|2022-04-20 19:55:00||87.46||87.46||87.46||87.41|56
1650484540000|2022-04-20 19:55:40|||||||||6
1650484550000|2022-04-20 19:55:50|87.59||87.59||87.59||87.59||14
1650484560000|2022-04-20 19:56:00||87.51||87.46||87.51||87.46|26
1650484570000|2022-04-20 19:56:10|87.54||87.54||87.54||87.54||0
1650484580000|2022-04-20 19:56:20|87.59||87.54||87.59||87.54||7
1650484590000|2022-04-20 19:56:30|87.49|87.41|87.44|87.36|87.49|87.41|87.44|87.36|58
1650484600000|2022-04-20 19:56:40|87.49||87.49||87.49||87.44||0
1650484610000|2022-04-20 19:56:50|87.44|87.31|87.44|87.31|87.44|87.36|87.39|87.31|2
1650484620000|2022-04-20 19:57:00|87.39|87.36|87.39|87.31|87.44|87.36|87.39|87.31|19
1650484630000|2022-04-20 19:57:10|87.44||87.44||87.44||87.44||1
1650484640000|2022-04-20 19:57:20|87.49|87.36|87.44|87.36|87.49|87.36|87.39|87.31|2
1650484650000|2022-04-20 19:57:30|87.49||87.49||87.49||87.44||10
1650484670000|2022-04-20 19:57:50|87.54|87.41|87.49|87.41|87.54|87.41|87.49|87.41|0
1650484680000|2022-04-20 19:58:00|87.54||87.49||87.54||87.49||0
1650484690000|2022-04-20 19:58:10|||||||||1
1650484700000|2022-04-20 19:58:20|87.54|87.46|87.59|87.46|87.59|87.46|87.49|87.41|11
1650484720000|2022-04-20 19:58:40||87.51||87.46||87.51||87.46|0
1650484740000|2022-04-20 19:59:00|87.54||87.54||87.54||87.54||2
1650484750000|2022-04-20 19:59:10||87.41||87.46||87.46||87.41|2
1650484780000|2022-04-20 19:59:40||87.41||87.41||87.41||87.41|2
1650484790000|2022-04-20 19:59:50|87.49|87.46|87.59|87.41|87.59|87.46|87.49|87.41|1
1650520860000|2022-04-21 06:01:00|88.34|88.21|88.34|88.21|88.34|88.21|88.29|88.21|25
1650520870000|2022-04-21 06:01:10||88.16||88.21||88.21||88.16|0
1650520880000|2022-04-21 06:01:20|88.39|88.26|88.39|88.26|88.39|88.26|88.34|88.26|0
1650520890000|2022-04-21 06:01:30|88.34||88.39||88.39||88.34||0
1650520900000|2022-04-21 06:01:40|88.34||88.34||88.39||88.34||0
1650520910000|2022-04-21 06:01:50|88.39||88.39||88.39||88.34||10
1650520930000|2022-04-21 06:02:10|88.34||88.34||88.34||88.34||0
1650520940000|2022-04-21 06:02:20||88.21||88.21||88.21||88.21|0
1650520970000|2022-04-21 06:02:50|88.39|88.26|88.39|88.26|88.39|88.26|88.39|88.26|0
1650520980000|2022-04-21 06:03:00|88.34|88.31|88.39|88.26|88.39|88.31|88.34|88.26|12
1650520990000|2022-04-21 06:03:10|88.44|88.31|88.44|88.31|88.44|88.31|88.44|88.31|1
1650521000000|2022-04-21 06:03:20||88.36||88.36||88.36||88.36|0
1650521020000|2022-04-21 06:03:40|88.49|88.41|88.49|88.41|88.49|88.41|88.49|88.41|12
1650521060000|2022-04-21 06:04:20|88.44|88.36|88.49|88.36|88.49|88.36|88.44|88.36|12
1650521090000|2022-04-21 06:04:50|88.54|88.46|88.54|88.46|88.54|88.46|88.54|88.46|85
1650521100000|2022-04-21 06:05:00|88.49|88.41|88.54|88.41|88.54|88.41|88.49|88.41|15
1650521150000|2022-04-21 06:05:50|88.49||88.54||88.54||88.49||0
1650521160000|2022-04-21 06:06:00||88.46||88.46||88.46||88.46|0
1650521170000|2022-04-21 06:06:10|88.49|88.41|88.49|88.41|88.54|88.46|88.49|88.41|0
1650521180000|2022-04-21 06:06:20||88.36||88.36||88.41||88.36|21
1650521190000|2022-04-21 06:06:30|88.44||88.49||88.49||88.44||0
1650521210000|2022-04-21 06:06:50|88.44|88.31|88.44|88.36|88.44|88.36|88.44|88.31|0
1650521220000|2022-04-21 06:07:00|88.49|88.31|88.49|88.36|88.49|88.36|88.49|88.31|0
1650521230000|2022-04-21 06:07:10|88.54|88.41|88.54|88.41|88.54|88.41|88.54|88.41|0
1650521240000|2022-04-21 06:07:20||88.46||88.46||88.46||88.46|0
1650521250000|2022-04-21 06:07:30|88.59||88.59||88.59||88.54||1
1650521270000|2022-04-21 06:07:50|88.54||88.59||88.59||88.54||0
1650521280000|2022-04-21 06:08:00|88.54||88.59||88.59||88.54||0
1650521300000|2022-04-21 06:08:20||88.51||88.51||88.51||88.51|0
1650521310000|2022-04-21 06:08:30|88.54|88.46|88.54|88.41|88.54|88.46|88.54|88.41|0
1650521330000|2022-04-21 06:08:50|88.59|88.46|88.59|88.46|88.59|88.46|88.59|88.46|0
1650521340000|2022-04-21 06:09:00|88.54|88.41|88.54|88.41|88.54|88.41|88.54|88.41|0
1650521360000|2022-04-21 06:09:20||88.46||88.41||88.46||88.41|0
1650521370000|2022-04-21 06:09:30|88.49||88.49||88.49||88.49||0
1650521390000|2022-04-21 06:09:50||88.36||88.36||88.36||88.36|0
1650521430000|2022-04-21 06:10:30|88.44|88.31|88.39|88.31|88.44|88.31|88.39|88.31|0
1650521440000|2022-04-21 06:10:40|88.44|88.36|88.44|88.36|88.44|88.36|88.44|88.36|4
1650521450000|2022-04-21 06:10:50||88.31||88.36||88.36||88.31|0
1650521490000|2022-04-21 06:11:30|88.49||88.49||88.49||88.49||1
1650521500000|2022-04-21 06:11:40|88.54|88.41|88.54|88.41|88.54|88.41|88.54|88.41|0
1650521510000|2022-04-21 06:11:50|88.49|88.36|88.49|88.36|88.49|88.36|88.49|88.36|0
1650521540000|2022-04-21 06:12:20|88.44||88.44||88.44||88.44||0
1650521550000|2022-04-21 06:12:30||88.31||88.31||88.31||88.31|0
1650521560000|2022-04-21 06:12:40|88.39||88.39||88.39||88.39||0
1650521590000|2022-04-21 06:13:10||88.26||88.26||88.26||88.26|0
1650521600000|2022-04-21 06:13:20|88.34|88.21|88.34|88.21|88.34|88.21|88.34|88.21|0
1650521610000|2022-04-21 06:13:30|88.39|88.26|88.39|88.26|88.39|88.26|88.39|88.26|0
1650521630000|2022-04-21 06:13:50|88.34|88.21|88.34|88.21|88.39|88.21|88.34|88.21|0
1650521640000|2022-04-21 06:14:00|88.39|88.26|88.39|88.26|88.39|88.26|88.34|88.26|0
1650521660000|2022-04-21 06:14:20|88.34||88.34||88.34||88.34||0
1650521670000|2022-04-21 06:14:30|88.39||88.39||88.39||88.39||0
1650521690000|2022-04-21 06:14:50||88.31||88.31||88.31||88.26|0
1650521700000|2022-04-21 06:15:00||88.26||88.26||88.26||88.26|0
1650521740000|2022-04-21 06:15:40|88.34|88.21|88.34|88.26|88.34|88.26|88.34|88.21|0
1650521760000|2022-04-21 06:16:00|88.29|88.21|88.29|88.21|88.29|88.26|88.29|88.21|0
1650521770000|2022-04-21 06:16:10|88.34|88.26|88.34|88.21|88.34|88.26|88.34|88.21|0
1650521780000|2022-04-21 06:16:20|88.29||88.34||88.34||88.29||0
1650521800000|2022-04-21 06:16:40|88.39|88.26|88.39|88.26|88.39|88.26|88.39|88.26|0
1650521810000|2022-04-21 06:16:50|88.34|88.21|88.34|88.21|88.39|88.21|88.34|88.21|0
1650521820000|2022-04-21 06:17:00|88.29||88.34||88.34||88.29||0
1650521840000|2022-04-21 06:17:20|88.39|88.31|88.39|88.31|88.39|88.31|88.39|88.31|26
1650521870000|2022-04-21 06:17:50|||||||||52
1650521880000|2022-04-21 06:18:00|||||||||1
1650521930000|2022-04-21 06:18:50|88.44|88.36|88.44|88.36|88.44|88.36|88.44|88.36|55
1650521970000|2022-04-21 06:19:30|88.49|88.41|88.49|88.41|88.49|88.41|88.49|88.41|20
1650521990000|2022-04-21 06:19:50|||||||||50
1650522010000|2022-04-21 06:20:10|88.54|88.46|88.54|88.46|88.54|88.46|88.54|88.46|27
1650522020000|2022-04-21 06:20:20|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.51|12
1650522030000|2022-04-21 06:20:30|88.64|88.56|88.64|88.56|88.64|88.56|88.64|88.56|81
1650522050000|2022-04-21 06:20:50|88.69||88.69||88.69||88.69||152
1650522060000|2022-04-21 06:21:00|88.64|88.61|88.59|88.51|88.64|88.61|88.59|88.51|8
1650522080000|2022-04-21 06:21:20|88.64|88.56|88.64|88.56|88.64|88.56|88.64|88.56|1
1650522110000|2022-04-21 06:21:50||88.51||88.56||88.56||88.51|91
1650522130000|2022-04-21 06:22:10|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.46|26
1650522140000|2022-04-21 06:22:20|88.64|88.56|88.64|88.56|88.64|88.56|88.64|88.56|3
1650522160000|2022-04-21 06:22:40|88.69|88.51|88.64|88.56|88.69|88.56|88.64|88.51|39
1650522170000|2022-04-21 06:22:50|88.69|88.61|88.69|88.61|88.69|88.61|88.69|88.61|18
1650522180000|2022-04-21 06:23:00|88.74|88.66|88.74|88.66|88.74|88.66|88.74|88.66|15
1650522190000|2022-04-21 06:23:10|88.79|88.71|88.74|88.66|88.79|88.71|88.74|88.66|302
1650522200000|2022-04-21 06:23:20|88.84|88.71|88.79|88.71|88.84|88.71|88.79|88.71|54
1650522220000|2022-04-21 06:23:40||88.66||88.66||88.66||88.66|35
1650522230000|2022-04-21 06:23:50|88.74||88.74||88.74||88.74||0
1650522250000|2022-04-21 06:24:10|88.79|88.71|88.79|88.71|88.79|88.71|88.79|88.71|1
1650522440000|2022-04-21 06:27:20|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|104
1650522470000|2022-04-21 06:27:50|||||||||1
1650522520000|2022-04-21 06:28:40|88.74|88.66|88.74|88.66|88.74|88.66|88.74|88.66|499
1650522530000|2022-04-21 06:28:50||88.61||88.61||88.66||88.61|80
1650522540000|2022-04-21 06:29:00||88.66||88.61||88.66||88.61|13
1650522550000|2022-04-21 06:29:10|88.79|88.66|88.79|88.66|88.79|88.71|88.79|88.66|13
1650522560000|2022-04-21 06:29:20|88.84|88.71|88.84|88.71|88.84|88.76|88.84|88.66|20
1650522570000|2022-04-21 06:29:30|88.79|88.76|88.84|88.71|88.84|88.76|88.79|88.71|13
1650522580000|2022-04-21 06:29:40|88.79|88.76|88.79|88.66|88.79|88.76|88.79|88.66|17
1650522590000|2022-04-21 06:29:50||88.71||88.71||88.71||88.71|0
1650522610000|2022-04-21 06:30:10|88.89|88.81|88.94|88.76|88.94|88.86|88.89|88.76|119
1650522620000|2022-04-21 06:30:20|88.89|88.81|88.94|88.81|88.94|88.86|88.84|88.81|16
1650522630000|2022-04-21 06:30:30|88.99|88.86|88.99|88.86|88.99|88.86|88.99|88.86|38
1650522640000|2022-04-21 06:30:40|88.84|88.76|88.84|88.66|88.84|88.76|88.84|88.66|69
1650522650000|2022-04-21 06:30:50|88.79|88.61|88.79|88.61|88.79|88.66|88.74|88.61|479
1650522660000|2022-04-21 06:31:00|88.74|88.66|88.74|88.61|88.79|88.66|88.74|88.61|14
1650522670000|2022-04-21 06:31:10|88.79|88.66|88.79|88.66|88.79|88.66|88.79|88.66|13
1650522680000|2022-04-21 06:31:20|88.74|88.71|88.69|88.61|88.74|88.71|88.69|88.61|22
1650522700000|2022-04-21 06:31:40|88.79|88.71|88.79|88.71|88.79|88.71|88.79|88.66|78
1650522710000|2022-04-21 06:31:50|88.74|88.61|88.74|88.61|88.74|88.61|88.74|88.61|20
1650522720000|2022-04-21 06:32:00|88.79|88.66|88.74|88.66|88.79|88.71|88.74|88.66|13
1650522730000|2022-04-21 06:32:10|88.69|88.56|88.69|88.56|88.69|88.56|88.69|88.56|14
1650522740000|2022-04-21 06:32:20||88.61||88.56||88.61||88.56|20
1650522750000|2022-04-21 06:32:30|88.64||88.64||88.64||88.64||0
1650522770000|2022-04-21 06:32:50|||||||||27
1650522780000|2022-04-21 06:33:00|88.69|88.61|88.69|88.61|88.69|88.61|88.69|88.61|1
1650522790000|2022-04-21 06:33:10|88.74|88.66|88.74|88.66|88.74|88.66|88.74|88.66|265
1650522820000|2022-04-21 06:33:40|88.79||88.74||88.79||88.74||154
1650522840000|2022-04-21 06:34:00||88.61||88.61||88.61||88.61|51
1650522850000|2022-04-21 06:34:10|88.69|88.56|88.69|88.56|88.74|88.61|88.69|88.56|0
1650522870000|2022-04-21 06:34:30|88.74|88.61|88.74|88.61|88.74|88.61|88.74|88.61|0
1650522890000|2022-04-21 06:34:50||88.66||88.61||88.66||88.61|0
1650522900000|2022-04-21 06:35:00||88.66||88.61||88.66||88.61|0
1650522910000|2022-04-21 06:35:10|88.69|88.66|88.69|88.61|88.69|88.66|88.69|88.61|50
1650522920000|2022-04-21 06:35:20|88.64|88.56|88.69|88.56|88.69|88.61|88.64|88.56|150
1650522930000|2022-04-21 06:35:30||88.61||88.61||88.61||88.61|0
1650522940000|2022-04-21 06:35:40|88.74|88.56|88.74|88.61|88.74|88.61|88.74|88.56|0
1650522970000|2022-04-21 06:36:10|88.69|88.56|88.69|88.56|88.69|88.56|88.64|88.56|100
1650523000000|2022-04-21 06:36:40||88.61||88.61||88.61||88.61|0
1650523010000|2022-04-21 06:36:50|88.74|88.66|88.74|88.66|88.74|88.66|88.74|88.66|20
1650523020000|2022-04-21 06:37:00|88.79|88.71|88.79|88.66|88.79|88.71|88.79|88.66|5
1650523040000|2022-04-21 06:37:20|88.84|88.71|88.79|88.66|88.84|88.71|88.79|88.66|0
1650523060000|2022-04-21 06:37:40|88.84|88.71|88.84|88.71|88.84|88.76|88.84|88.66|0
1650523070000|2022-04-21 06:37:50|88.79|88.66|88.84|88.71|88.84|88.71|88.79|88.66|16
1650523090000|2022-04-21 06:38:10|88.79||88.79||88.79||88.79||0
1650523110000|2022-04-21 06:38:30||88.66||88.66||88.66||88.66|0
1650523150000|2022-04-21 06:39:10|88.74|88.61|88.74|88.61|88.74|88.61|88.74|88.61|0
1650523190000|2022-04-21 06:39:50||88.66||88.61||88.66||88.61|0
1650523250000|2022-04-21 06:40:50|88.79|88.66|88.79|88.66|88.79|88.66|88.79|88.66|0
1650523260000|2022-04-21 06:41:00|88.74|88.61|88.74|88.61|88.74|88.61|88.74|88.61|0
1650523270000|2022-04-21 06:41:10|88.79|88.71|88.79|88.71|88.79|88.71|88.79|88.71|13
1650523310000|2022-04-21 06:41:50|88.74|88.61|88.74|88.61|88.74|88.61|88.74|88.61|64
1650523320000|2022-04-21 06:42:00||88.66||88.66||88.66||88.66|0
1650523330000|2022-04-21 06:42:10|88.69|88.61|88.69|88.61|88.69|88.61|88.69|88.61|12
1650523350000|2022-04-21 06:42:30|||||||||12
1650523360000|2022-04-21 06:42:40|88.64|88.51|88.64|88.51|88.64|88.51|88.64|88.51|0
1650523370000|2022-04-21 06:42:50||88.56||88.56||88.56||88.56|0
1650523390000|2022-04-21 06:43:10||88.51||88.51||88.51||88.51|1
1650523400000|2022-04-21 06:43:20||88.56||88.56||88.56||88.56|0
1650523410000|2022-04-21 06:43:30|88.69||88.69||88.69||88.69||0
1650523420000|2022-04-21 06:43:40||88.61||88.61||88.61||88.61|0
1650523460000|2022-04-21 06:44:20|88.64|88.56|88.64|88.51|88.64|88.56|88.64|88.51|100
1650523470000|2022-04-21 06:44:30|88.69|88.56|88.69|88.61|88.69|88.61|88.69|88.56|0
1650523530000|2022-04-21 06:45:30|||||||||50
1650523540000|2022-04-21 06:45:40|||||||||36
1650523590000|2022-04-21 06:46:30|88.74||88.74||88.74||88.74||38
1650523610000|2022-04-21 06:46:50||88.66||88.61||88.66||88.61|0
1650523620000|2022-04-21 06:47:00|88.69||88.69||88.74||88.69||0
1650523680000|2022-04-21 06:48:00|88.74||88.69||88.74||88.69||12
1650523790000|2022-04-21 06:49:50|88.74|88.66|88.74|88.66|88.74|88.66|88.74|88.66|1
1650523800000|2022-04-21 06:50:00||88.61||88.61||88.61||88.61|5
1650523820000|2022-04-21 06:50:20|88.69||88.69||88.69||88.69||10
1650523830000|2022-04-21 06:50:30|88.64|88.56|88.64|88.56|88.64|88.56|88.64|88.56|13
1650523840000|2022-04-21 06:50:40|88.69||88.69||88.69||88.69||0
1650523860000|2022-04-21 06:51:00|88.64|88.51|88.64|88.51|88.64|88.51|88.64|88.51|0
1650523920000|2022-04-21 06:52:00|88.59|88.46|88.59|88.46|88.59|88.46|88.59|88.46|0
1650524050000|2022-04-21 06:54:10||88.51||88.46||88.51||88.46|10
1650524080000|2022-04-21 06:54:40|88.64|88.51|88.59|88.51|88.64|88.51|88.59|88.51|0
1650524090000|2022-04-21 06:54:50|88.64|88.56|88.79|88.66|88.79|88.66|88.64|88.56|51
1650524100000|2022-04-21 06:55:00||88.71||88.66||88.71||88.66|0
1650524110000|2022-04-21 06:55:10|88.84|88.71|88.84|88.71|88.84|88.76|88.84|88.71|24
1650524120000|2022-04-21 06:55:20|88.79||88.79||88.79||88.79||17
1650524130000|2022-04-21 06:55:30|88.84||88.84||88.84||88.84||140
1650524140000|2022-04-21 06:55:40|88.79|88.66|88.84|88.71|88.84|88.71|88.79|88.66|14
1650524150000|2022-04-21 06:55:50|||||||||4
1650524170000|2022-04-21 06:56:10||88.76||88.76||88.76||88.76|0
1650524180000|2022-04-21 06:56:20|88.89||88.89||88.89||88.89||0
1650524200000|2022-04-21 06:56:40|88.94|88.81|88.89|88.76|88.94|88.81|88.89|88.76|0
1650524220000|2022-04-21 06:57:00|88.84||88.84||88.84||88.84||0
1650524230000|2022-04-21 06:57:10|88.89||88.89||88.89||88.89||0
1650524250000|2022-04-21 06:57:30|88.84||88.84||88.84||88.84||0
1650524260000|2022-04-21 06:57:40|88.89||88.89||88.89||88.89||0
1650524270000|2022-04-21 06:57:50|88.84|88.71|88.84|88.71|88.84|88.71|88.84|88.71|0
1650524300000|2022-04-21 06:58:20|88.89|88.76|88.89|88.76|88.89|88.76|88.89|88.76|0
1650524310000|2022-04-21 06:58:30||88.81||88.81||88.81||88.76|105
1650524330000|2022-04-21 06:58:50|||||||||1
1650524340000|2022-04-21 06:59:00||88.76||88.76||88.76||88.76|50
1650524350000|2022-04-21 06:59:10|||||||||12
1650524360000|2022-04-21 06:59:20|88.94|88.81|88.89|88.76|88.94|88.81|88.89|88.76|16
1650524370000|2022-04-21 06:59:30|88.94|88.81|88.94|88.81|88.94|88.81|88.94|88.81|39
1650524380000|2022-04-21 06:59:40|88.89|88.76|88.89|88.81|88.89|88.81|88.89|88.76|5
1650524390000|2022-04-21 06:59:50|88.79|88.76|88.84|88.71|88.84|88.76|88.79|88.71|225
1650524400000|2022-04-21 07:00:00|88.89|88.76|88.89|88.76|88.89|88.81|88.84|88.71|511
1650524410000|2022-04-21 07:00:10|88.84|88.71|88.74|88.66|88.89|88.71|88.74|88.61|118
1650524420000|2022-04-21 07:00:20|88.69|88.61|88.69|88.56|88.69|88.66|88.69|88.56|304
1650524430000|2022-04-21 07:00:30|88.64|88.46|88.54|88.41|88.69|88.46|88.54|88.41|386
1650524440000|2022-04-21 07:00:40|88.59|88.46|88.44|88.31|88.59|88.46|88.44|88.31|216
1650524450000|2022-04-21 07:00:50|88.49|88.36|88.49|88.36|88.49|88.36|88.44|88.36|264
1650524460000|2022-04-21 07:01:00|88.44|88.31|88.39|88.31|88.49|88.36|88.39|88.31|245
1650524470000|2022-04-21 07:01:10|88.44||88.39||88.44||88.39||121
1650524480000|2022-04-21 07:01:20|88.34|88.26|88.44|88.36|88.44|88.36|88.34|88.26|268
1650524490000|2022-04-21 07:01:30|88.39|88.31|88.39|88.26|88.39|88.31|88.39|88.26|15
1650524500000|2022-04-21 07:01:40|88.44|88.31|88.44|88.31|88.44|88.31|88.44|88.26|0
1650524510000|2022-04-21 07:01:50||88.36||88.31||88.36||88.31|17
1650524520000|2022-04-21 07:02:00|88.39|88.36|88.39|88.31|88.39|88.36|88.39|88.31|153
1650524530000|2022-04-21 07:02:10|88.44|88.36|88.44|88.36|88.44|88.36|88.39|88.31|332
1650524540000|2022-04-21 07:02:20|88.39|88.31|88.39|88.31|88.44|88.31|88.39|88.31|40
1650524550000|2022-04-21 07:02:30|88.44|88.36|88.44|88.36|88.49|88.36|88.44|88.36|21
1650524560000|2022-04-21 07:02:40|||||||||2
1650524570000|2022-04-21 07:02:50||88.31||88.36||88.36||88.31|29
1650524580000|2022-04-21 07:03:00|88.49|88.31|88.44|88.36|88.49|88.41|88.44|88.31|151
1650524590000|2022-04-21 07:03:10|88.49|88.31|88.44|88.36|88.49|88.41|88.44|88.31|96
1650524600000|2022-04-21 07:03:20|88.39|88.31|88.39|88.31|88.44|88.31|88.34|88.26|72
1650524610000|2022-04-21 07:03:30|88.34|88.26|88.39|88.31|88.39|88.31|88.34|88.26|56
1650524620000|2022-04-21 07:03:40|88.44|88.36|88.44|88.36|88.49|88.41|88.44|88.36|121
1650524630000|2022-04-21 07:03:50|88.49|88.41|88.49|88.41|88.49|88.41|88.49|88.41|22
1650524640000|2022-04-21 07:04:00|88.44|88.36|88.44|88.36|88.44|88.36|88.39|88.31|46
1650524650000|2022-04-21 07:04:10|88.49|88.41|88.49|88.41|88.49|88.41|88.49|88.36|10
1650524660000|2022-04-21 07:04:20||88.36||88.36||88.41||88.36|4
1650524670000|2022-04-21 07:04:30|88.44|88.41|88.49|88.36|88.49|88.41|88.44|88.36|6
1650524680000|2022-04-21 07:04:40||88.41||88.36||88.41||88.36|6
1650524690000|2022-04-21 07:04:50|88.44|88.41|88.44|88.36|88.44|88.41|88.44|88.31|23
1650524700000|2022-04-21 07:05:00|88.39|88.31|88.44|88.36|88.44|88.36|88.34|88.26|131
1650524710000|2022-04-21 07:05:10|88.39|88.31|88.34|88.26|88.39|88.31|88.34|88.26|91
1650524720000|2022-04-21 07:05:20|88.39|88.31|88.39|88.31|88.39|88.31|88.39|88.26|2
1650524740000|2022-04-21 07:05:40|88.44|88.36|88.39|88.31|88.44|88.36|88.39|88.31|32
1650524750000|2022-04-21 07:05:50|88.44|88.36|88.44|88.36|88.44|88.36|88.44|88.36|4
1650524760000|2022-04-21 07:06:00|88.39|88.31|88.39|88.31|88.39|88.31|88.39|88.26|37
1650524770000|2022-04-21 07:06:10|88.44|88.36|88.44|88.36|88.44|88.36|88.44|88.31|14
1650524780000|2022-04-21 07:06:20|88.49|88.41|88.49|88.41|88.49|88.41|88.49|88.36|24
1650524790000|2022-04-21 07:06:30|88.54|88.46|88.54|88.46|88.54|88.46|88.54|88.46|49
1650524800000|2022-04-21 07:06:40|88.59|88.51|88.64|88.51|88.64|88.56|88.59|88.51|126
1650524810000|2022-04-21 07:06:50|88.59|88.56|88.59|88.51|88.64|88.56|88.59|88.51|5
1650524820000|2022-04-21 07:07:00|88.54|88.46|88.54|88.41|88.54|88.46|88.49|88.41|251
1650524830000|2022-04-21 07:07:10|88.49|88.46|88.59|88.51|88.59|88.51|88.49|88.41|49
1650524840000|2022-04-21 07:07:20|88.64||88.64||88.64||88.59||19
1650524850000|2022-04-21 07:07:30|88.69|88.56|88.59|88.51|88.69|88.56|88.59|88.51|23
1650524860000|2022-04-21 07:07:40|88.64|88.46|88.64|88.56|88.64|88.56|88.64|88.46|6
1650524870000|2022-04-21 07:07:50|88.69|88.61|88.59|88.51|88.69|88.61|88.59|88.51|66
1650524880000|2022-04-21 07:08:00|88.54|88.46|88.59|88.51|88.59|88.51|88.54|88.46|10
1650524890000|2022-04-21 07:08:10|88.64||88.64||88.64||88.64||10
1650524900000|2022-04-21 07:08:20|88.59|88.56|88.59|88.51|88.64|88.56|88.59|88.51|6
1650524910000|2022-04-21 07:08:30|88.64|88.56|88.64|88.56|88.69|88.56|88.64|88.56|0
1650524920000|2022-04-21 07:08:40|88.69|88.61|88.64|88.56|88.69|88.61|88.64|88.56|79
1650524930000|2022-04-21 07:08:50|||||||||3
1650524940000|2022-04-21 07:09:00|88.69||88.64||88.69||88.64||62
1650524950000|2022-04-21 07:09:10|88.69||88.69||88.69||88.64||8
1650524960000|2022-04-21 07:09:20|88.74|88.61|88.74|88.61|88.74|88.66|88.69|88.61|9
1650524970000|2022-04-21 07:09:30|88.79|88.66|88.79|88.71|88.79|88.71|88.79|88.66|41
1650524980000|2022-04-21 07:09:40|88.74|88.66|88.79|88.71|88.79|88.71|88.74|88.66|6
1650524990000|2022-04-21 07:09:50|88.74|88.66|88.84|88.71|88.84|88.71|88.74|88.66|6
1650525000000|2022-04-21 07:10:00|88.79|88.76|88.84|88.71|88.84|88.76|88.79|88.71|237
1650525010000|2022-04-21 07:10:10|88.79|88.76|88.84|88.76|88.84|88.76|88.79|88.76|6
1650525020000|2022-04-21 07:10:20||88.71||88.76||88.76||88.71|0
1650525030000|2022-04-21 07:10:30|88.79|88.71|88.69|88.61|88.79|88.71|88.69|88.61|222
1650525040000|2022-04-21 07:10:40|88.74||88.69||88.74||88.69||7
1650525050000|2022-04-21 07:10:50|88.74|88.66|88.79|88.71|88.79|88.71|88.74|88.66|102
1650525060000|2022-04-21 07:11:00|88.74|88.66|88.74|88.66|88.79|88.71|88.74|88.66|58
1650525070000|2022-04-21 07:11:10|88.79|88.61|88.74|88.61|88.79|88.61|88.69|88.61|2
1650525080000|2022-04-21 07:11:20|88.69|88.56|88.69|88.56|88.69|88.56|88.64|88.56|28
1650525090000|2022-04-21 07:11:30|88.64||88.69||88.69||88.64||2
1650525100000|2022-04-21 07:11:40|88.64||88.64||88.69||88.64||100
1650525110000|2022-04-21 07:11:50|88.69||88.69||88.69||88.69||16
1650525120000|2022-04-21 07:12:00|88.64|88.51|88.69|88.56|88.69|88.56|88.59|88.51|551
1650525130000|2022-04-21 07:12:10||88.61||88.56||88.61||88.56|0
1650525140000|2022-04-21 07:12:20||88.61||88.61||88.61||88.56|42
1650525150000|2022-04-21 07:12:30|88.74|88.56|88.74|88.66|88.74|88.66|88.74|88.56|98
1650525160000|2022-04-21 07:12:40|88.69|88.61|88.69|88.56|88.69|88.61|88.69|88.56|27
1650525170000|2022-04-21 07:12:50|88.64||88.69||88.69||88.64||128
1650525180000|2022-04-21 07:13:00||88.61||88.56||88.61||88.56|15
1650525190000|2022-04-21 07:13:10||88.61||88.56||88.61||88.56|5
1650525200000|2022-04-21 07:13:20|88.64|88.61|88.69|88.56|88.69|88.61|88.64|88.56|18
1650525210000|2022-04-21 07:13:30|88.64||88.64||88.64||88.64||0
1650525220000|2022-04-21 07:13:40|||||||||132
1650525230000|2022-04-21 07:13:50|88.69|88.61|88.69|88.61|88.69|88.61|88.69|88.61|524
1650525240000|2022-04-21 07:14:00|88.64|88.56|88.64|88.51|88.64|88.56|88.59|88.51|343
1650525250000|2022-04-21 07:14:10|88.59||88.64||88.64||88.59||1
1650525260000|2022-04-21 07:14:20|88.59|88.56|88.59|88.51|88.64|88.56|88.59|88.51|7
1650525270000|2022-04-21 07:14:30|88.64|88.56|88.64|88.56|88.64|88.56|88.64|88.51|12
1650525280000|2022-04-21 07:14:40|88.69|88.61|88.69|88.56|88.69|88.61|88.69|88.56|21
1650525290000|2022-04-21 07:14:50|88.64|88.61|88.64|88.56|88.69|88.61|88.64|88.56|11
1650525300000|2022-04-21 07:15:00|88.69|88.61|88.69|88.61|88.69|88.61|88.69|88.61|555
1650525310000|2022-04-21 07:15:10|88.74|88.56|88.74|88.66|88.74|88.66|88.74|88.56|98
1650525320000|2022-04-21 07:15:20||88.61||88.66||88.66||88.61|0
1650525330000|2022-04-21 07:15:30|88.69|88.61|88.74|88.61|88.74|88.66|88.69|88.61|52
1650525340000|2022-04-21 07:15:40|88.69|88.66|88.74|88.61|88.74|88.66|88.69|88.61|7
1650525350000|2022-04-21 07:15:50|88.69|88.66|88.74|88.61|88.74|88.66|88.69|88.61|25
1650525360000|2022-04-21 07:16:00|88.69|88.66|88.74|88.66|88.74|88.66|88.69|88.61|14
1650525370000|2022-04-21 07:16:10|88.79|88.71|88.79|88.71|88.79|88.71|88.74|88.71|33
1650525380000|2022-04-21 07:16:20|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|461
1650525390000|2022-04-21 07:16:30|||||||||103
1650525400000|2022-04-21 07:16:40|88.89|88.81|88.84|88.76|88.89|88.81|88.84|88.76|240
1650525410000|2022-04-21 07:16:50|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|53
1650525420000|2022-04-21 07:17:00||88.76||88.76||88.81||88.76|2
1650525430000|2022-04-21 07:17:10||88.81||88.81||88.81||88.76|176
1650525440000|2022-04-21 07:17:20||88.76||88.76||88.81||88.76|40
1650525450000|2022-04-21 07:17:30|88.84|88.81|88.84|88.76|88.84|88.81|88.79|88.71|437
1650525460000|2022-04-21 07:17:40|88.79|88.71|88.79|88.71|88.84|88.71|88.79|88.71|5
1650525470000|2022-04-21 07:17:50|88.74|88.66|88.74|88.66|88.74|88.66|88.74|88.66|8
1650525480000|2022-04-21 07:18:00||88.61||88.61||88.66||88.61|1
1650525490000|2022-04-21 07:18:10|88.69|88.66|88.64|88.56|88.74|88.66|88.64|88.56|160
1650525500000|2022-04-21 07:18:20|88.59|88.51|88.64|88.51|88.64|88.51|88.59|88.51|21
1650525510000|2022-04-21 07:18:30||88.56||88.51||88.56||88.51|0
1650525520000|2022-04-21 07:18:40|88.59|88.46|88.59|88.51|88.64|88.51|88.54|88.46|0
1650525530000|2022-04-21 07:18:50|88.64|88.56|88.64|88.56|88.64|88.56|88.64|88.56|5
1650525540000|2022-04-21 07:19:00|88.69||88.64||88.69||88.64||283
1650525550000|2022-04-21 07:19:10|88.69||88.64||88.69||88.64||10
1650525560000|2022-04-21 07:19:20|88.69|88.61|88.69|88.61|88.69|88.61|88.64|88.56|25
1650525580000|2022-04-21 07:19:40|||||||||60
1650525590000|2022-04-21 07:19:50|88.74||88.74||88.74||88.74||55
1650525600000|2022-04-21 07:20:00||88.66||88.66||88.66||88.66|2
1650525620000|2022-04-21 07:20:20|88.79|88.71|88.79|88.71|88.79|88.71|88.74|88.71|5
1650525630000|2022-04-21 07:20:30|88.74|88.66|88.74|88.66|88.79|88.66|88.74|88.66|66
1650525640000|2022-04-21 07:20:40|88.79|88.71|88.79|88.66|88.79|88.71|88.79|88.66|0
1650525650000|2022-04-21 07:20:50|88.74|88.71|88.74|88.66|88.79|88.71|88.74|88.66|0
1650525660000|2022-04-21 07:21:00|88.79|88.71|88.79|88.71|88.79|88.71|88.79|88.66|10
1650525670000|2022-04-21 07:21:10|88.74|88.66|88.74|88.66|88.74|88.66|88.74|88.66|55
1650525680000|2022-04-21 07:21:20|||||||||5
1650525690000|2022-04-21 07:21:30|88.69|88.61|88.74|88.66|88.74|88.66|88.69|88.61|9
1650525700000|2022-04-21 07:21:40|||||||||1
1650525710000|2022-04-21 07:21:50|88.69|88.61|88.74|88.66|88.74|88.66|88.69|88.61|22
1650525720000|2022-04-21 07:22:00||88.61||88.66||88.66||88.61|9
1650525730000|2022-04-21 07:22:10|88.69|88.61|88.69|88.61|88.69|88.61|88.64|88.56|72
1650525740000|2022-04-21 07:22:20||88.56||88.61||88.61||88.56|2
1650525750000|2022-04-21 07:22:30|88.74|88.66|88.74|88.66|88.74|88.66|88.69|88.66|15
1650525760000|2022-04-21 07:22:40||88.61||88.66||88.66||88.61|12
1650525770000|2022-04-21 07:22:50|88.69|88.61|88.74|88.61|88.74|88.66|88.69|88.61|6
1650525780000|2022-04-21 07:23:00|88.79|88.66|88.79|88.66|88.79|88.71|88.79|88.61|88
1650525790000|2022-04-21 07:23:10|88.74|88.71|88.79|88.71|88.79|88.71|88.74|88.66|62
1650525800000|2022-04-21 07:23:20|88.84|88.76|88.84|88.71|88.84|88.76|88.84|88.71|40
1650525810000|2022-04-21 07:23:30||88.76||88.71||88.76||88.71|3
1650525820000|2022-04-21 07:23:40||88.76||88.76||88.76||88.76|0
1650525840000|2022-04-21 07:24:00|88.89|88.81|88.89|88.76|88.89|88.81|88.84|88.76|43
1650525850000|2022-04-21 07:24:10||88.81||88.76||88.81||88.76|52
1650525860000|2022-04-21 07:24:20|88.84|88.81|88.89|88.81|88.89|88.81|88.84|88.81|0
1650525880000|2022-04-21 07:24:40||88.76||88.81||88.81||88.76|0
1650525890000|2022-04-21 07:24:50|88.94|88.76|88.94|88.86|88.94|88.86|88.94|88.76|33
1650525900000|2022-04-21 07:25:00|88.99|88.91|88.99|88.91|89.04|88.91|88.99|88.91|259
1650525910000|2022-04-21 07:25:10|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|67
1650525920000|2022-04-21 07:25:20|88.89|88.81|88.89|88.81|88.89|88.86|88.89|88.81|24
1650525930000|2022-04-21 07:25:30|88.94|88.86|88.94|88.81|88.94|88.86|88.89|88.81|17
1650525940000|2022-04-21 07:25:40|88.89|88.76|88.89|88.76|88.94|88.76|88.89|88.76|2
1650525950000|2022-04-21 07:25:50|88.84|88.81|88.79|88.71|88.89|88.81|88.79|88.71|14
1650525960000|2022-04-21 07:26:00|88.84|88.76|88.84|88.76|88.84|88.76|88.79|88.71|50
1650525970000|2022-04-21 07:26:10|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|16
1650525980000|2022-04-21 07:26:20|88.84|88.76|88.79|88.71|88.84|88.76|88.79|88.71|77
1650525990000|2022-04-21 07:26:30||88.66||88.71||88.71||88.66|12
1650526000000|2022-04-21 07:26:40|88.74|88.66|88.79|88.71|88.79|88.71|88.74|88.66|12
1650526010000|2022-04-21 07:26:50|88.74|88.66|88.74|88.66|88.74|88.71|88.74|88.66|82
1650526020000|2022-04-21 07:27:00|88.79|88.71|88.74|88.66|88.79|88.71|88.74|88.66|64
1650526030000|2022-04-21 07:27:10|88.79||88.79||88.79||88.79||35
1650526040000|2022-04-21 07:27:20|88.74|88.71|88.79|88.71|88.79|88.71|88.74|88.71|0
1650526050000|2022-04-21 07:27:30|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.71|63
1650526060000|2022-04-21 07:27:40||88.71||88.71||88.76||88.71|115
1650526070000|2022-04-21 07:27:50|88.79|88.76|88.79|88.71|88.84|88.76|88.79|88.71|34
1650526080000|2022-04-21 07:28:00|88.84|88.76|88.84|88.76|88.84|88.76|88.79|88.71|76
1650526090000|2022-04-21 07:28:10|88.89||88.84||88.89||88.84||376
1650526100000|2022-04-21 07:28:20|88.89||88.89||88.89||88.84||200
1650526110000|2022-04-21 07:28:30|88.84|88.81|88.89|88.81|88.89|88.81|88.84|88.76|55
1650526120000|2022-04-21 07:28:40|88.84|88.76|88.84|88.76|88.84|88.81|88.84|88.76|14
1650526150000|2022-04-21 07:29:10|88.89|88.81|88.84|88.76|88.89|88.81|88.84|88.76|19
1650526160000|2022-04-21 07:29:20|88.89||88.84||88.89||88.84||3
1650526170000|2022-04-21 07:29:30|88.89||88.84||88.89||88.84||20
1650526200000|2022-04-21 07:30:00|88.79|88.71|88.79|88.71|88.84|88.71|88.79|88.71|105
1650526210000|2022-04-21 07:30:10|88.74|88.66|88.74|88.66|88.74|88.66|88.74|88.66|24
1650526220000|2022-04-21 07:30:20|88.69|88.61|88.74|88.66|88.74|88.66|88.69|88.61|92
1650526230000|2022-04-21 07:30:30|88.79||88.74||88.79||88.74||16
1650526240000|2022-04-21 07:30:40|88.79|88.71|88.79|88.71|88.79|88.71|88.79|88.66|29
1650526250000|2022-04-21 07:30:50|88.74|88.66|88.74|88.66|88.79|88.71|88.74|88.66|0
1650526270000|2022-04-21 07:31:10|88.69|88.61|88.74|88.66|88.74|88.66|88.69|88.61|20
1650526280000|2022-04-21 07:31:20|88.79||88.79||88.79||88.79||36
1650526290000|2022-04-21 07:31:30|88.74||88.79||88.79||88.74||0
1650526300000|2022-04-21 07:31:40||88.71||88.71||88.71||88.71|0
1650526310000|2022-04-21 07:31:50|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.71|2
1650526320000|2022-04-21 07:32:00|88.79|88.71|88.79|88.71|88.84|88.71|88.79|88.71|9
1650526330000|2022-04-21 07:32:10|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|7
1650526340000|2022-04-21 07:32:20|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|46
1650526350000|2022-04-21 07:32:30|88.84|88.76|88.89|88.76|88.89|88.76|88.84|88.76|107
1650526360000|2022-04-21 07:32:40|88.84|88.81|88.89|88.81|88.89|88.81|88.84|88.81|4
1650526370000|2022-04-21 07:32:50|||||||||100
1650526390000|2022-04-21 07:33:10|88.94|88.86|88.94|88.81|88.94|88.86|88.89|88.81|132
1650526400000|2022-04-21 07:33:20||88.86||88.86||88.86||88.81|50
1650526410000|2022-04-21 07:33:30||88.81||88.86||88.86||88.81|2
1650526420000|2022-04-21 07:33:40|88.99||88.99||88.99||88.94||96
1650526430000|2022-04-21 07:33:50|88.94|88.91|88.99|88.91|88.99|88.91|88.94|88.91|88
1650526460000|2022-04-21 07:34:20||88.86||88.91||88.91||88.86|19
1650526470000|2022-04-21 07:34:30|||||||||145
1650526490000|2022-04-21 07:34:50|89.04|88.96|89.04|88.91|89.04|88.96|89.04|88.91|124
1650526500000|2022-04-21 07:35:00||88.96||88.96||88.96||88.91|15
1650526510000|2022-04-21 07:35:10|||||||||799
1650526520000|2022-04-21 07:35:20||88.91||88.96||88.96||88.91|117
1650526530000|2022-04-21 07:35:30||88.91||88.96||88.96||88.91|0
1650526540000|2022-04-21 07:35:40|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|10
1650526550000|2022-04-21 07:35:50|89.04|88.96|89.09|88.96|89.09|88.96|89.04|88.96|25
1650526560000|2022-04-21 07:36:00|89.14|89.01|89.14|89.01|89.14|89.01|89.14|89.01|144
1650526570000|2022-04-21 07:36:10|89.09||89.09||89.09||89.09||0
1650526580000|2022-04-21 07:36:20|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|544
1650526590000|2022-04-21 07:36:30|89.09||89.04||89.09||89.04||532
1650526600000|2022-04-21 07:36:40|89.09||89.04||89.09||89.04||134
1650526610000|2022-04-21 07:36:50|89.09|89.01|89.09|89.01|89.09|89.01|89.04|89.01|15
1650526630000|2022-04-21 07:37:10|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|205
1650526650000|2022-04-21 07:37:30|89.19||89.19||89.19||89.19||12
1650526660000|2022-04-21 07:37:40|89.14||89.14||89.19||89.14||2
1650526680000|2022-04-21 07:38:00|||||||||40
1650526690000|2022-04-21 07:38:10|89.19|89.11|89.19|89.06|89.19|89.11|89.14|89.06|1052
1650526700000|2022-04-21 07:38:20|89.14||89.14||89.14||89.14||0
1650526720000|2022-04-21 07:38:40|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|152
1650526730000|2022-04-21 07:38:50|89.14|89.06|89.14|89.01|89.14|89.06|89.09|89.01|36
1650526740000|2022-04-21 07:39:00|89.09|89.06|89.14|89.06|89.14|89.06|89.09|89.01|138
1650526750000|2022-04-21 07:39:10|||||||||87
1650526760000|2022-04-21 07:39:20|||||||||295
1650526770000|2022-04-21 07:39:30|||||||||170
1650526780000|2022-04-21 07:39:40||89.01||89.01||89.01||89.01|34
1650526790000|2022-04-21 07:39:50||89.06||89.01||89.06||89.01|0
1650526800000|2022-04-21 07:40:00||89.06||89.06||89.06||89.06|10
1650526820000|2022-04-21 07:40:20|||||||||184
1650526830000|2022-04-21 07:40:30|||||||||56
1650526840000|2022-04-21 07:40:40|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|617
1650526850000|2022-04-21 07:40:50|89.14|89.06|89.14|89.01|89.14|89.06|89.14|89.01|204
1650526860000|2022-04-21 07:41:00|89.09|89.06|89.14|89.01|89.14|89.06|89.09|89.01|46
1650526870000|2022-04-21 07:41:10|89.09||89.09||89.09||89.09||0
1650526880000|2022-04-21 07:41:20||88.96||89.01||89.01||88.96|78
1650526890000|2022-04-21 07:41:30|89.14|89.06|89.14|89.01|89.14|89.06|89.14|89.01|97
1650526900000|2022-04-21 07:41:40|89.09||89.09||89.09||89.09||0
1650526910000|2022-04-21 07:41:50|89.14||89.14||89.14||89.09||22
1650526920000|2022-04-21 07:42:00|89.09|89.06|89.14|89.06|89.14|89.06|89.09|89.01|29
1650526940000|2022-04-21 07:42:20|||||||||12
1650526950000|2022-04-21 07:42:30||89.01||89.01||89.01||89.01|34
1650526960000|2022-04-21 07:42:40||89.06||89.06||89.06||89.01|0
1650526980000|2022-04-21 07:43:00|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|130
1650526990000|2022-04-21 07:43:10|||||||||1
1650527010000|2022-04-21 07:43:30|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|117
1650527030000|2022-04-21 07:43:50|||||||||31
1650527040000|2022-04-21 07:44:00||89.11||89.16||89.16||89.11|27
1650527050000|2022-04-21 07:44:10|89.19|89.11|89.14|89.06|89.19|89.11|89.14|89.06|88
1650527060000|2022-04-21 07:44:20|||||||||7
1650527070000|2022-04-21 07:44:30|89.19||89.14||89.19||89.14||67
1650527080000|2022-04-21 07:44:40|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.06|0
1650527090000|2022-04-21 07:44:50|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|13
1650527100000|2022-04-21 07:45:00|89.19||89.19||89.19||89.19||10
1650527110000|2022-04-21 07:45:10|89.14|89.01|89.09|89.01|89.14|89.06|89.09|89.01|29
1650527120000|2022-04-21 07:45:20|89.04|88.96|89.09|89.01|89.09|89.01|89.04|88.96|9
1650527130000|2022-04-21 07:45:30|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|12
1650527150000|2022-04-21 07:45:50|89.19|89.11|89.19|89.06|89.19|89.11|89.19|89.06|28
1650527160000|2022-04-21 07:46:00|89.14||89.14||89.14||89.14||0
1650527170000|2022-04-21 07:46:10||89.01||89.06||89.06||89.01|11
1650527180000|2022-04-21 07:46:20|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|19
1650527190000|2022-04-21 07:46:30|||||||||42
1650527200000|2022-04-21 07:46:40||88.96||89.01||89.01||88.96|2
1650527210000|2022-04-21 07:46:50|||||||||14
1650527220000|2022-04-21 07:47:00|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|28
1650527230000|2022-04-21 07:47:10|89.09|89.01|89.09|89.01|89.14|89.01|89.09|89.01|5
1650527240000|2022-04-21 07:47:20||88.96||89.01||89.01||88.96|44
1650527250000|2022-04-21 07:47:30|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|26
1650527260000|2022-04-21 07:47:40|89.09|89.01|89.09|89.01|89.09|89.01|89.04|88.96|15
1650527270000|2022-04-21 07:47:50||88.96||88.96||89.01||88.96|17
1650527280000|2022-04-21 07:48:00|89.04|89.01|89.04|88.96|89.04|89.01|89.04|88.96|12
1650527290000|2022-04-21 07:48:10|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|19
1650527320000|2022-04-21 07:48:40|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|24
1650527330000|2022-04-21 07:48:50|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|11
1650527340000|2022-04-21 07:49:00|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|141
1650527350000|2022-04-21 07:49:10||89.01||89.06||89.06||89.01|70
1650527360000|2022-04-21 07:49:20|89.09|89.01|89.09|89.01|89.14|89.01|89.09|89.01|13
1650527380000|2022-04-21 07:49:40|||||||||3
1650527400000|2022-04-21 07:50:00||88.96||88.96||88.96||88.96|40
1650527410000|2022-04-21 07:50:10|89.04|89.01|89.09|89.01|89.09|89.01|89.04|89.01|30
1650527440000|2022-04-21 07:50:40|||||||||289
1650527460000|2022-04-21 07:51:00|||||||||182
1650527470000|2022-04-21 07:51:10|||||||||9
1650527480000|2022-04-21 07:51:20|||||||||76
1650527490000|2022-04-21 07:51:30|||||||||149
1650527500000|2022-04-21 07:51:40|89.14||89.09||89.14||89.09||202
1650527530000|2022-04-21 07:52:10|||||||||76
1650527560000|2022-04-21 07:52:40|||||||||407
1650527580000|2022-04-21 07:53:00|||||||||3
1650527590000|2022-04-21 07:53:10|||||||||23
1650527600000|2022-04-21 07:53:20|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.01|39
1650527610000|2022-04-21 07:53:30|89.09|89.01|89.14|89.06|89.14|89.06|89.09|89.01|73
1650527620000|2022-04-21 07:53:40|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|225
1650527660000|2022-04-21 07:54:20|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|60
1650527690000|2022-04-21 07:54:50|89.09||89.09||89.09||89.09||8
1650527710000|2022-04-21 07:55:10|||||||||182
1650527720000|2022-04-21 07:55:20|||||||||100
1650527730000|2022-04-21 07:55:30|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|7
1650527740000|2022-04-21 07:55:40|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|12
1650527750000|2022-04-21 07:55:50|89.14||89.09||89.14||89.09||0
1650527760000|2022-04-21 07:56:00|89.14||89.09||89.14||89.09||15
1650527780000|2022-04-21 07:56:20|89.14||89.14||89.14||89.14||0
1650527800000|2022-04-21 07:56:40||89.06||89.06||89.06||89.06|21
1650527810000|2022-04-21 07:56:50|89.19|89.11|89.19|89.11|89.24|89.16|89.19|89.11|228
1650527820000|2022-04-21 07:57:00|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|65
1650527830000|2022-04-21 07:57:10||89.11||89.11||89.11||89.11|15
1650527840000|2022-04-21 07:57:20|89.19||89.19||89.19||89.19||12
1650527850000|2022-04-21 07:57:30|||||||||7
1650527860000|2022-04-21 07:57:40|||||||||17
1650527870000|2022-04-21 07:57:50|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|131
1650527880000|2022-04-21 07:58:00|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|197
1650527890000|2022-04-21 07:58:10|89.24|89.16|89.29|89.16|89.29|89.16|89.24|89.16|29
1650527900000|2022-04-21 07:58:20|89.24|89.21|89.24|89.16|89.29|89.21|89.24|89.16|9
1650527910000|2022-04-21 07:58:30|89.29||89.24||89.29||89.24||8
1650527920000|2022-04-21 07:58:40|89.29|89.21|89.24|89.16|89.29|89.21|89.24|89.16|18
1650527930000|2022-04-21 07:58:50|89.29|89.21|89.29|89.21|89.29|89.21|89.24|89.21|72
1650527940000|2022-04-21 07:59:00|89.34|89.26|89.34|89.26|89.34|89.26|89.29|89.21|37
1650527950000|2022-04-21 07:59:10|89.29|89.21|89.34|89.21|89.34|89.26|89.29|89.21|37
1650527960000|2022-04-21 07:59:20|89.29|89.26|89.34|89.26|89.34|89.26|89.29|89.21|0
1650527970000|2022-04-21 07:59:30|89.39|89.31|89.39|89.26|89.39|89.31|89.34|89.26|237
1650527980000|2022-04-21 07:59:40|89.34|89.31|89.39|89.26|89.39|89.31|89.34|89.26|26
1650527990000|2022-04-21 07:59:50|89.34||89.34||89.39||89.34||14
1650528010000|2022-04-21 08:00:10|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|43
1650528020000|2022-04-21 08:00:20|89.24|89.16|89.29|89.16|89.29|89.16|89.24|89.16|77
1650528030000|2022-04-21 08:00:30|89.24|89.21|89.24|89.16|89.24|89.21|89.24|89.16|20
1650528040000|2022-04-21 08:00:40|89.29||89.29||89.29||89.29||5
1650528050000|2022-04-21 08:00:50|89.24|89.21|89.29|89.21|89.29|89.21|89.24|89.21|0
1650528060000|2022-04-21 08:01:00|89.34|89.26|89.29|89.21|89.34|89.26|89.29|89.21|69
1650528070000|2022-04-21 08:01:10|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.21|10
1650528080000|2022-04-21 08:01:20|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|5
1650528090000|2022-04-21 08:01:30|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.21|131
1650528100000|2022-04-21 08:01:40||89.21||89.21||89.26||89.21|9
1650528120000|2022-04-21 08:02:00|89.29|89.26|89.34|89.26|89.34|89.26|89.29|89.21|5
1650528130000|2022-04-21 08:02:10||89.21||89.21||89.26||89.21|13
1650528140000|2022-04-21 08:02:20|89.29|89.26|89.34|89.26|89.34|89.26|89.29|89.26|161
1650528150000|2022-04-21 08:02:30|89.39||89.34||89.39||89.34||6
1650528160000|2022-04-21 08:02:40|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.26|15
1650528170000|2022-04-21 08:02:50|89.44||89.39||89.44||89.39||48
1650528180000|2022-04-21 08:03:00|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|310
1650528190000|2022-04-21 08:03:10|||||||||1
1650528200000|2022-04-21 08:03:20|89.49|89.31|89.49|89.41|89.49|89.41|89.49|89.31|9
1650528210000|2022-04-21 08:03:30|89.44|89.36|89.44|89.36|89.49|89.41|89.44|89.36|13
1650528220000|2022-04-21 08:03:40|89.49|89.41|89.44|89.36|89.49|89.41|89.44|89.36|7
1650528230000|2022-04-21 08:03:50|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|234
1650528240000|2022-04-21 08:04:00|||||||||140
1650528250000|2022-04-21 08:04:10|89.44|89.36|89.44|89.36|89.49|89.36|89.44|89.36|257
1650528260000|2022-04-21 08:04:20|89.49|89.41|89.49|89.41|89.49|89.41|89.44|89.36|8
1650528270000|2022-04-21 08:04:30||89.36||89.41||89.41||89.36|0
1650528280000|2022-04-21 08:04:40|||||||||30
1650528290000|2022-04-21 08:04:50||89.36||89.36||89.36||89.36|2
1650528300000|2022-04-21 08:05:00||89.41||89.41||89.41||89.41|0
1650528310000|2022-04-21 08:05:10|89.44|89.36|89.44|89.36|89.49|89.36|89.44|89.36|120
1650528330000|2022-04-21 08:05:30|89.49|89.41|89.49|89.41|89.49|89.41|89.44|89.41|13
1650528340000|2022-04-21 08:05:40|||||||||4
1650528360000|2022-04-21 08:06:00|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|52
1650528380000|2022-04-21 08:06:20|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|3
1650528390000|2022-04-21 08:06:30|89.44||89.44||89.44||89.44||8
1650528400000|2022-04-21 08:06:40||89.36||89.36||89.36||89.36|3
1650528410000|2022-04-21 08:06:50||89.31||89.31||89.31||89.31|6
1650528420000|2022-04-21 08:07:00||89.36||89.36||89.36||89.31|4
1650528430000|2022-04-21 08:07:10|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|18
1650528440000|2022-04-21 08:07:20|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|680
1650528450000|2022-04-21 08:07:30|89.39|89.31|89.34|89.26|89.39|89.31|89.34|89.26|4
1650528460000|2022-04-21 08:07:40|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|31
1650528470000|2022-04-21 08:07:50||89.16||89.21||89.21||89.16|2
1650528480000|2022-04-21 08:08:00|||||||||16
1650528490000|2022-04-21 08:08:10|89.34||89.29||89.34||89.29||6
1650528500000|2022-04-21 08:08:20|89.34||89.29||89.34||89.29||0
1650528510000|2022-04-21 08:08:30||89.16||89.21||89.21||89.16|4
1650528520000|2022-04-21 08:08:40|||||||||3
1650528530000|2022-04-21 08:08:50|89.24|89.16|89.34|89.26|89.34|89.26|89.24|89.16|2
1650528540000|2022-04-21 08:09:00||89.21||89.26||89.26||89.21|67
1650528550000|2022-04-21 08:09:10||89.21||89.26||89.26||89.21|12
1650528560000|2022-04-21 08:09:20||89.21||89.26||89.26||89.21|119
1650528570000|2022-04-21 08:09:30|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|0
1650528580000|2022-04-21 08:09:40|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|129
1650528600000|2022-04-21 08:10:00|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|40
1650528610000|2022-04-21 08:10:10|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.11|33
1650528620000|2022-04-21 08:10:20||89.11||89.11||89.11||89.11|0
1650528630000|2022-04-21 08:10:30|89.19||89.24||89.24||89.19||23
1650528640000|2022-04-21 08:10:40||89.16||89.16||89.16||89.11|0
1650528650000|2022-04-21 08:10:50|||||||||1
1650528660000|2022-04-21 08:11:00|89.19|89.11|89.24|89.16|89.24|89.16|89.19|89.11|26
1650528670000|2022-04-21 08:11:10|89.19|89.11|89.24|89.11|89.24|89.11|89.19|89.11|3
1650528680000|2022-04-21 08:11:20|89.19||89.19||89.24||89.19||1
1650528690000|2022-04-21 08:11:30|89.24|89.16|89.24|89.16|89.24|89.16|89.19|89.16|72
1650528700000|2022-04-21 08:11:40|||||||||2
1650528710000|2022-04-21 08:11:50|89.29|89.21|89.29|89.16|89.29|89.21|89.29|89.16|177
1650528720000|2022-04-21 08:12:00||89.21||89.21||89.21||89.21|0
1650528740000|2022-04-21 08:12:20|||||||||107
1650528750000|2022-04-21 08:12:30|89.34|89.26|89.34|89.21|89.34|89.26|89.34|89.21|22
1650528760000|2022-04-21 08:12:40|89.29|89.26|89.34|89.26|89.34|89.26|89.29|89.21|2
1650528770000|2022-04-21 08:12:50|89.29|89.21|89.29|89.21|89.29|89.26|89.29|89.21|20
1650528780000|2022-04-21 08:13:00|89.34||89.34||89.34||89.29||205
1650528790000|2022-04-21 08:13:10|89.29||89.29||89.34||89.29||2
1650528800000|2022-04-21 08:13:20||89.16||89.16||89.16||89.16|18
1650528810000|2022-04-21 08:13:30|89.24||89.24||89.24||89.24||0
1650528850000|2022-04-21 08:14:10|||||||||27
1650528860000|2022-04-21 08:14:20|89.29||89.24||89.29||89.24||9
1650528880000|2022-04-21 08:14:40||89.11||89.11||89.11||89.11|6
1650528890000|2022-04-21 08:14:50|89.19||89.19||89.19||89.19||0
1650528900000|2022-04-21 08:15:00|||||||||11
1650528910000|2022-04-21 08:15:10|89.24|89.16|89.19|89.11|89.24|89.16|89.19|89.11|96
1650528920000|2022-04-21 08:15:20|89.24||89.24||89.24||89.24||6
1650528930000|2022-04-21 08:15:30|89.19|89.16|89.24|89.16|89.24|89.16|89.19|89.16|100
1650528940000|2022-04-21 08:15:40||89.11||89.16||89.16||89.11|0
1650528970000|2022-04-21 08:16:10|||||||||20
1650528980000|2022-04-21 08:16:20|89.29||89.29||89.29||89.29||1
1650528990000|2022-04-21 08:16:30||89.21||89.21||89.21||89.16|52
1650529000000|2022-04-21 08:16:40|||||||||58
1650529010000|2022-04-21 08:16:50|||||||||50
1650529020000|2022-04-21 08:17:00|||||||||638
1650529030000|2022-04-21 08:17:10|89.24|89.16|89.24|89.16|89.24|89.16|89.19|89.11|537
1650529040000|2022-04-21 08:17:20|||||||||41
1650529050000|2022-04-21 08:17:30||89.11||89.16||89.16||89.11|92
1650529060000|2022-04-21 08:17:40|||||||||200
1650529070000|2022-04-21 08:17:50|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|153
1650529090000|2022-04-21 08:18:10|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|34
1650529100000|2022-04-21 08:18:20|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|386
1650529110000|2022-04-21 08:18:30|||||||||73
1650529140000|2022-04-21 08:19:00|||||||||64
1650529150000|2022-04-21 08:19:10|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|49
1650529160000|2022-04-21 08:19:20|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|113
1650529180000|2022-04-21 08:19:40||89.16||89.16||89.16||89.16|8
1650529190000|2022-04-21 08:19:50||89.21||89.21||89.21||89.21|0
1650529220000|2022-04-21 08:20:20|||||||||2
1650529230000|2022-04-21 08:20:30|||||||||168
1650529240000|2022-04-21 08:20:40|||||||||2
1650529250000|2022-04-21 08:20:50|||||||||189
1650529260000|2022-04-21 08:21:00|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|309
1650529270000|2022-04-21 08:21:10|||||||||3
1650529300000|2022-04-21 08:21:40|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|135
1650529310000|2022-04-21 08:21:50|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|236
1650529330000|2022-04-21 08:22:10|||||||||152
1650529340000|2022-04-21 08:22:20|||||||||90
1650529350000|2022-04-21 08:22:30|89.29|89.21|89.29|89.21|89.34|89.21|89.29|89.21|119
1650529370000|2022-04-21 08:22:50|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|188
1650529380000|2022-04-21 08:23:00||89.21||89.21||89.21||89.21|18
1650529390000|2022-04-21 08:23:10|89.29||89.29||89.29||89.29||0
1650529400000|2022-04-21 08:23:20|89.34|89.26|89.29|89.21|89.34|89.26|89.29|89.21|44
1650529420000|2022-04-21 08:23:40||89.16||89.21||89.21||89.16|40
1650529460000|2022-04-21 08:24:20|89.24|89.16|89.29|89.21|89.29|89.21|89.24|89.16|191
1650529480000|2022-04-21 08:24:40|||||||||4
1650529490000|2022-04-21 08:24:50|||||||||57
1650529520000|2022-04-21 08:25:20|89.34|89.26|89.29|89.21|89.34|89.26|89.29|89.21|172
1650529530000|2022-04-21 08:25:30|89.34||89.29||89.34||89.29||140
1650529540000|2022-04-21 08:25:40|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|57
1650529550000|2022-04-21 08:25:50|||||||||68
1650529560000|2022-04-21 08:26:00||89.21||89.26||89.26||89.21|123
1650529570000|2022-04-21 08:26:10|||||||||11
1650529580000|2022-04-21 08:26:20|||||||||4
1650529600000|2022-04-21 08:26:40|89.39|89.31|89.39|89.31|89.39|89.31|89.34|89.31|53
1650529620000|2022-04-21 08:27:00|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|67
1650529650000|2022-04-21 08:27:30|||||||||70
1650529660000|2022-04-21 08:27:40|||||||||1
1650529670000|2022-04-21 08:27:50|||||||||67
1650529680000|2022-04-21 08:28:00|89.39|89.31|89.44|89.36|89.44|89.36|89.39|89.31|201
1650529690000|2022-04-21 08:28:10|||||||||12
1650529740000|2022-04-21 08:29:00|89.49||89.44||89.49||89.44||699
1650529750000|2022-04-21 08:29:10|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|84
1650529760000|2022-04-21 08:29:20||89.26||89.31||89.31||89.26|28
1650529770000|2022-04-21 08:29:30|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|30
1650529780000|2022-04-21 08:29:40||89.31||89.31||89.31||89.31|16
1650529800000|2022-04-21 08:30:00||89.36||89.36||89.36||89.36|5
1650529810000|2022-04-21 08:30:10|89.39|89.31|89.44|89.31|89.44|89.31|89.39|89.31|16
1650529820000|2022-04-21 08:30:20|89.39||89.39||89.39||89.39||0
1650529830000|2022-04-21 08:30:30||89.26||89.26||89.26||89.26|2
1650529840000|2022-04-21 08:30:40|89.34||89.34||89.34||89.34||0
1650529850000|2022-04-21 08:30:50|89.39||89.39||89.39||89.34||10
1650529860000|2022-04-21 08:31:00|89.34|89.31|89.39|89.26|89.39|89.31|89.34|89.26|6
1650529870000|2022-04-21 08:31:10|89.34||89.39||89.39||89.34||0
1650529880000|2022-04-21 08:31:20||89.31||89.31||89.31||89.31|0
1650529890000|2022-04-21 08:31:30||89.26||89.26||89.26||89.26|2
1650529900000|2022-04-21 08:31:40||89.31||89.31||89.31||89.31|0
1650529920000|2022-04-21 08:32:00|||||||||6
1650529940000|2022-04-21 08:32:20||89.26||89.31||89.31||89.26|19
1650529950000|2022-04-21 08:32:30|89.34|89.26|89.39|89.26|89.39|89.26|89.34|89.26|42
1650529960000|2022-04-21 08:32:40|89.34||89.34||89.34||89.34||0
1650529990000|2022-04-21 08:33:10|||||||||10
1650530010000|2022-04-21 08:33:30|||||||||114
1650530020000|2022-04-21 08:33:40||89.21||89.26||89.26||89.21|348
1650530030000|2022-04-21 08:33:50|89.29|89.21|89.34|89.21|89.34|89.21|89.29|89.21|117
1650530040000|2022-04-21 08:34:00|89.29||89.29||89.29||89.29||1
1650530050000|2022-04-21 08:34:10|||||||||72
1650530080000|2022-04-21 08:34:40|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.21|49
1650530120000|2022-04-21 08:35:20|||||||||55
1650530130000|2022-04-21 08:35:30|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|11
1650530140000|2022-04-21 08:35:40|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|0
1650530150000|2022-04-21 08:35:50|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|3
1650530160000|2022-04-21 08:36:00||89.16||89.21||89.21||89.16|2
1650530170000|2022-04-21 08:36:10|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|5
1650530180000|2022-04-21 08:36:20|89.29|89.21|89.29|89.21|89.29|89.21|89.24|89.21|17
1650530190000|2022-04-21 08:36:30|||||||||100
1650530200000|2022-04-21 08:36:40|||||||||200
1650530210000|2022-04-21 08:36:50|89.34|89.26|89.29|89.21|89.34|89.26|89.29|89.21|103
1650530220000|2022-04-21 08:37:00|||||||||3
1650530230000|2022-04-21 08:37:10|89.24|89.16|89.24|89.16|89.29|89.16|89.24|89.16|2
1650530260000|2022-04-21 08:37:40|||||||||4
1650530270000|2022-04-21 08:37:50|89.19|89.11|89.24|89.16|89.24|89.16|89.19|89.11|312
1650530280000|2022-04-21 08:38:00|||||||||32
1650530290000|2022-04-21 08:38:10|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|0
1650530300000|2022-04-21 08:38:20||89.16||89.16||89.21||89.16|7005
1650530310000|2022-04-21 08:38:30|89.24||89.24||89.29||89.24||0
1650530370000|2022-04-21 08:39:30|||||||||86
1650530390000|2022-04-21 08:39:50||89.11||89.11||89.11||89.11|39
1650530400000|2022-04-21 08:40:00|89.19|89.16|89.19|89.11|89.19|89.16|89.19|89.11|13
1650530440000|2022-04-21 08:40:40|89.24||89.24||89.24||89.24||5
1650530450000|2022-04-21 08:40:50|89.19||89.19||89.19||89.19||0
1650530460000|2022-04-21 08:41:00|||||||||1
1650530470000|2022-04-21 08:41:10|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|3
1650530480000|2022-04-21 08:41:20|89.19|89.11|89.24|89.11|89.24|89.11|89.19|89.11|17
1650530490000|2022-04-21 08:41:30||89.16||89.11||89.16||89.11|14
1650530500000|2022-04-21 08:41:40||89.16||89.16||89.16||89.16|4
1650530510000|2022-04-21 08:41:50||89.11||89.11||89.11||89.11|14
1650530520000|2022-04-21 08:42:00|89.19||89.19||89.19||89.19||0
1650530530000|2022-04-21 08:42:10|89.24||89.24||89.24||89.24||18
1650530540000|2022-04-21 08:42:20|89.19||89.19||89.19||89.19||0
1650530550000|2022-04-21 08:42:30|89.24||89.19||89.24||89.19||3
1650530560000|2022-04-21 08:42:40|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|58
1650530580000|2022-04-21 08:43:00|89.19||89.14||89.19||89.14||4
1650530590000|2022-04-21 08:43:10|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|4
1650530600000|2022-04-21 08:43:20||89.06||89.11||89.11||89.06|2
1650530610000|2022-04-21 08:43:30|89.24|89.16|89.24|89.11|89.24|89.16|89.24|89.11|6
1650530620000|2022-04-21 08:43:40|89.19||89.19||89.19||89.19||0
1650530640000|2022-04-21 08:44:00|89.24||89.19||89.24||89.19||0
1650530690000|2022-04-21 08:44:50|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|201
1650530700000|2022-04-21 08:45:00|89.19|89.11|89.14|89.06|89.19|89.11|89.14|89.06|846
1650530710000|2022-04-21 08:45:10|89.19|89.11|89.19|89.11|89.24|89.11|89.19|89.11|325
1650530740000|2022-04-21 08:45:40|89.24|89.16|89.24|89.16|89.24|89.16|89.19|89.11|290
1650530750000|2022-04-21 08:45:50||89.11||89.16||89.16||89.11|52
1650530790000|2022-04-21 08:46:30|||||||||52
1650530800000|2022-04-21 08:46:40||89.11||89.16||89.16||89.11|69
1650530810000|2022-04-21 08:46:50|||||||||1
1650530820000|2022-04-21 08:47:00|||||||||6
1650530840000|2022-04-21 08:47:20||89.11||89.16||89.16||89.11|25
1650530850000|2022-04-21 08:47:30|89.19|89.11|89.24|89.16|89.24|89.16|89.19|89.11|101
1650530860000|2022-04-21 08:47:40|89.19|89.11|89.24|89.16|89.24|89.16|89.19|89.11|64
1650530870000|2022-04-21 08:47:50||89.11||89.16||89.16||89.11|33
1650530880000|2022-04-21 08:48:00|89.19|89.11|89.24|89.16|89.24|89.16|89.19|89.11|157
1650530890000|2022-04-21 08:48:10||89.11||89.16||89.16||89.11|30
1650530900000|2022-04-21 08:48:20|89.19|89.11|89.24|89.11|89.24|89.16|89.19|89.11|248
1650530910000|2022-04-21 08:48:30||89.16||89.16||89.16||89.11|0
1650530950000|2022-04-21 08:49:10|||||||||7
1650530970000|2022-04-21 08:49:30||89.11||89.16||89.16||89.11|8
1650530980000|2022-04-21 08:49:40|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|3
1650530990000|2022-04-21 08:49:50|89.24||89.24||89.24||89.24||26
1650531000000|2022-04-21 08:50:00|89.19|89.16|89.24|89.16|89.24|89.16|89.19|89.16|3
1650531010000|2022-04-21 08:50:10||89.11||89.16||89.16||89.11|2
1650531030000|2022-04-21 08:50:30|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.16|138
1650531040000|2022-04-21 08:50:40|89.34|89.26|89.34|89.21|89.34|89.26|89.34|89.21|0
1650531050000|2022-04-21 08:50:50||89.26||89.26||89.26||89.21|0
1650531080000|2022-04-21 08:51:20|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|55
1650531100000|2022-04-21 08:51:40|89.34|89.26|89.39|89.26|89.39|89.26|89.34|89.26|12
1650531110000|2022-04-21 08:51:50||89.31||89.31||89.31||89.26|3
1650531120000|2022-04-21 08:52:00||89.26||89.31||89.31||89.26|6
1650531130000|2022-04-21 08:52:10|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|2
1650531140000|2022-04-21 08:52:20|89.39||89.39||89.39||89.34||0
1650531150000|2022-04-21 08:52:30|89.34||89.34||89.34||89.34||0
1650531170000|2022-04-21 08:52:50|89.39|89.31|89.34|89.26|89.39|89.31|89.34|89.26|74
1650531180000|2022-04-21 08:53:00|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.26|33
1650531190000|2022-04-21 08:53:10|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|1
1650531200000|2022-04-21 08:53:20|89.39|89.31|89.44|89.31|89.44|89.36|89.39|89.31|15
1650531210000|2022-04-21 08:53:30|89.39||89.44||89.44||89.39||0
1650531220000|2022-04-21 08:53:40||89.36||89.36||89.36||89.36|557
1650531240000|2022-04-21 08:54:00|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|129
1650531250000|2022-04-21 08:54:10|||||||||2
1650531280000|2022-04-21 08:54:40|89.34|89.26|89.29|89.21|89.34|89.26|89.29|89.21|7
1650531290000|2022-04-21 08:54:50|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.21|8
1650531300000|2022-04-21 08:55:00|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|0
1650531310000|2022-04-21 08:55:10|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|12
1650531330000|2022-04-21 08:55:30||89.21||89.26||89.26||89.21|189
1650531340000|2022-04-21 08:55:40|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|0
1650531350000|2022-04-21 08:55:50|||||||||2
1650531360000|2022-04-21 08:56:00|89.24|89.16|89.29|89.21|89.29|89.21|89.24|89.16|200
1650531380000|2022-04-21 08:56:20|||||||||10
1650531400000|2022-04-21 08:56:40||89.16||89.16||89.16||89.16|6
1650531420000|2022-04-21 08:57:00||89.21||89.21||89.21||89.21|3
1650531440000|2022-04-21 08:57:20|||||||||4
1650531480000|2022-04-21 08:58:00|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.21|81
1650531500000|2022-04-21 08:58:20|||||||||214
1650531510000|2022-04-21 08:58:30|89.29|89.21|89.34|89.21|89.34|89.21|89.29|89.21|9
1650531520000|2022-04-21 08:58:40||89.26||89.21||89.26||89.21|0
1650531530000|2022-04-21 08:58:50||89.26||89.26||89.26||89.26|0
1650531570000|2022-04-21 08:59:30|||||||||44
1650531610000|2022-04-21 09:00:10|89.39|89.31|89.39|89.26|89.39|89.31|89.39|89.26|64
1650531620000|2022-04-21 09:00:20|89.34||89.34||89.34||89.34||0
1650531640000|2022-04-21 09:00:40|||||||||7
1650531660000|2022-04-21 09:01:00|||||||||2
1650531670000|2022-04-21 09:01:10|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|30
1650531680000|2022-04-21 09:01:20||89.16||89.16||89.16||89.16|47
1650531690000|2022-04-21 09:01:30|89.24|89.21|89.24|89.16|89.24|89.21|89.24|89.16|5
1650531710000|2022-04-21 09:01:50|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|4
1650531720000|2022-04-21 09:02:00|89.24|89.16|89.29|89.16|89.29|89.21|89.24|89.16|42
1650531730000|2022-04-21 09:02:10|89.24||89.24||89.24||89.24||10
1650531750000|2022-04-21 09:02:30|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|69
1650531760000|2022-04-21 09:02:40|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|3
1650531770000|2022-04-21 09:02:50||89.11||89.11||89.16||89.11|13
1650531780000|2022-04-21 09:03:00|89.19|89.16|89.24|89.16|89.24|89.16|89.19|89.16|3
1650531820000|2022-04-21 09:03:40|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.16|42
1650531840000|2022-04-21 09:04:00|||||||||2
1650531850000|2022-04-21 09:04:10|||||||||2
1650531860000|2022-04-21 09:04:20|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|8
1650531920000|2022-04-21 09:05:20|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|111
1650531930000|2022-04-21 09:05:30|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|6
1650531940000|2022-04-21 09:05:40|89.29|89.21|89.34|89.26|89.34|89.26|89.29|89.21|3
1650531950000|2022-04-21 09:05:50||89.21||89.26||89.26||89.21|2
1650531960000|2022-04-21 09:06:00|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|2
1650531990000|2022-04-21 09:06:30|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|5
1650532020000|2022-04-21 09:07:00|||||||||7
1650532030000|2022-04-21 09:07:10|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|45
1650532040000|2022-04-21 09:07:20|89.34|89.26|89.39|89.26|89.39|89.26|89.34|89.26|29
1650532050000|2022-04-21 09:07:30|89.34||89.39||89.39||89.34||0
1650532060000|2022-04-21 09:07:40|89.34|89.31|89.34|89.26|89.34|89.31|89.34|89.26|148
1650532070000|2022-04-21 09:07:50|89.39|89.31|89.39|89.26|89.39|89.31|89.39|89.26|11
1650532080000|2022-04-21 09:08:00|89.34||89.34||89.34||89.34||0
1650532090000|2022-04-21 09:08:10|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|54
1650532110000|2022-04-21 09:08:30|||||||||2
1650532120000|2022-04-21 09:08:40|89.44||89.44||89.44||89.44||0
1650532130000|2022-04-21 09:08:50|89.39|89.36|89.44|89.36|89.44|89.36|89.39|89.36|10
1650532140000|2022-04-21 09:09:00|||||||||116
1650532160000|2022-04-21 09:09:20|89.49|89.41|89.49|89.36|89.49|89.41|89.49|89.36|90
1650532170000|2022-04-21 09:09:30|89.44||89.44||89.44||89.44||0
1650532180000|2022-04-21 09:09:40|89.49||89.49||89.49||89.49||73
1650532190000|2022-04-21 09:09:50||89.41||89.41||89.41||89.41|0
1650532200000|2022-04-21 09:10:00|||||||||38
1650532210000|2022-04-21 09:10:10||89.36||89.41||89.41||89.36|126
1650532240000|2022-04-21 09:10:40|89.54||89.54||89.54||89.54||52
1650532250000|2022-04-21 09:10:50||89.46||89.46||89.46||89.46|0
1650532280000|2022-04-21 09:11:20|89.59||89.59||89.59||89.59||134
1650532290000|2022-04-21 09:11:30|89.54|89.51|89.59|89.46|89.59|89.51|89.54|89.46|6
1650532300000|2022-04-21 09:11:40|89.54||89.59||89.59||89.54||12
1650532310000|2022-04-21 09:11:50|89.54||89.54||89.54||89.54||0
1650532360000|2022-04-21 09:12:40|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.46|82
1650532370000|2022-04-21 09:12:50|||||||||12
1650532390000|2022-04-21 09:13:10|||||||||82
1650532400000|2022-04-21 09:13:20||89.46||89.51||89.51||89.46|41
1650532410000|2022-04-21 09:13:30|||||||||31
1650532440000|2022-04-21 09:14:00|89.64|89.56|89.59|89.51|89.64|89.56|89.59|89.51|294
1650532470000|2022-04-21 09:14:30||89.46||89.46||89.46||89.46|87
1650532480000|2022-04-21 09:14:40||89.51||89.46||89.51||89.46|51
1650532500000|2022-04-21 09:15:00|89.54|89.51|89.54|89.46|89.54|89.51|89.54|89.46|272
1650532510000|2022-04-21 09:15:10|89.49|89.41|89.49|89.41|89.54|89.41|89.49|89.41|137
1650532520000|2022-04-21 09:15:20|89.44|89.36|89.49|89.36|89.49|89.36|89.44|89.36|2
1650532530000|2022-04-21 09:15:30|89.44|89.41|89.44|89.36|89.44|89.41|89.44|89.36|3
1650532540000|2022-04-21 09:15:40|89.49||89.44||89.49||89.44||0
1650532550000|2022-04-21 09:15:50|89.49||89.44||89.49||89.44||25
1650532590000|2022-04-21 09:16:30|||||||||64
1650532600000|2022-04-21 09:16:40|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|101
1650532610000|2022-04-21 09:16:50|89.54||89.49||89.54||89.49||10
1650532620000|2022-04-21 09:17:00|89.54||89.49||89.54||89.49||11
1650532630000|2022-04-21 09:17:10|89.54||89.54||89.54||89.54||1
1650532640000|2022-04-21 09:17:20||89.46||89.46||89.46||89.46|200
1650532650000|2022-04-21 09:17:30|89.59||89.59||89.59||89.59||105
1650532660000|2022-04-21 09:17:40||89.51||89.51||89.51||89.51|28
1650532680000|2022-04-21 09:18:00|||||||||21
1650532690000|2022-04-21 09:18:10|||||||||281
1650532740000|2022-04-21 09:19:00|||||||||48
1650532750000|2022-04-21 09:19:10|||||||||165
1650532800000|2022-04-21 09:20:00|||||||||100
1650532820000|2022-04-21 09:20:20|||||||||5
1650532860000|2022-04-21 09:21:00|||||||||465
1650532870000|2022-04-21 09:21:10|||||||||165
1650532880000|2022-04-21 09:21:20|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|456
1650532890000|2022-04-21 09:21:30|||||||||33
1650532900000|2022-04-21 09:21:40|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|57
1650532910000|2022-04-21 09:21:50||89.46||89.46||89.46||89.46|5
1650532920000|2022-04-21 09:22:00|89.54|89.51|89.59|89.51|89.59|89.51|89.54|89.51|116
1650532930000|2022-04-21 09:22:10|||||||||45
1650532950000|2022-04-21 09:22:30|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|120
1650532970000|2022-04-21 09:22:50|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|52
1650532980000|2022-04-21 09:23:00||89.46||89.46||89.46||89.46|12
1650532990000|2022-04-21 09:23:10||89.51||89.51||89.51||89.51|1
1650533010000|2022-04-21 09:23:30|||||||||104
1650533020000|2022-04-21 09:23:40|||||||||331
1650533030000|2022-04-21 09:23:50|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|78
1650533040000|2022-04-21 09:24:00|89.69||89.64||89.69||89.64||61
1650533050000|2022-04-21 09:24:10|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.61|125
1650533060000|2022-04-21 09:24:20|||||||||3
1650533070000|2022-04-21 09:24:30|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|133
1650533080000|2022-04-21 09:24:40|||||||||40
1650533090000|2022-04-21 09:24:50|||||||||64
1650533100000|2022-04-21 09:25:00|||||||||6
1650533120000|2022-04-21 09:25:20|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.61|398
1650533130000|2022-04-21 09:25:30|89.74|89.66|89.74|89.61|89.74|89.66|89.74|89.61|423
1650533140000|2022-04-21 09:25:40|89.69||89.69||89.69||89.69||0
1650533150000|2022-04-21 09:25:50|||||||||85
1650533160000|2022-04-21 09:26:00|89.74|89.66|89.74|89.66|89.74|89.66|89.69|89.61|87
1650533190000|2022-04-21 09:26:30|||||||||1
1650533200000|2022-04-21 09:26:40|||||||||202
1650533210000|2022-04-21 09:26:50|||||||||16
1650533230000|2022-04-21 09:27:10|||||||||12
1650533250000|2022-04-21 09:27:30||89.61||89.61||89.61||89.61|15
1650533260000|2022-04-21 09:27:40|89.69||89.74||89.74||89.69||0
1650533270000|2022-04-21 09:27:50||89.66||89.61||89.66||89.61|2
1650533280000|2022-04-21 09:28:00|89.69||89.74||89.74||89.69||8
1650533290000|2022-04-21 09:28:10|89.69||89.69||89.74||89.69||0
1650533320000|2022-04-21 09:28:40|89.64|89.56|89.69|89.56|89.69|89.56|89.64|89.56|93
1650533330000|2022-04-21 09:28:50||89.61||89.61||89.61||89.61|0
1650533340000|2022-04-21 09:29:00||89.56||89.56||89.56||89.56|21
1650533350000|2022-04-21 09:29:10||89.61||89.61||89.61||89.56|3
1650533370000|2022-04-21 09:29:30||89.56||89.56||89.56||89.56|5
1650533380000|2022-04-21 09:29:40|89.64||89.64||89.64||89.64||0
1650533400000|2022-04-21 09:30:00|||||||||1
1650533410000|2022-04-21 09:30:10||89.51||89.51||89.56||89.51|61
1650533420000|2022-04-21 09:30:20|89.59|89.56|89.59|89.51|89.59|89.56|89.59|89.51|2
1650533430000|2022-04-21 09:30:30|89.64||89.64||89.64||89.59||24
1650533440000|2022-04-21 09:30:40|89.59||89.59||89.64||89.59||0
1650533470000|2022-04-21 09:31:10|||||||||60
1650533490000|2022-04-21 09:31:30|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|40
1650533530000|2022-04-21 09:32:10|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|586
1650533540000|2022-04-21 09:32:20|89.64||89.64||89.64||89.64||5
1650533550000|2022-04-21 09:32:30|89.59|89.56|89.64|89.56|89.64|89.56|89.59|89.56|6
1650533560000|2022-04-21 09:32:40|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.61|11
1650533610000|2022-04-21 09:33:30|||||||||7
1650533680000|2022-04-21 09:34:40|||||||||7
1650533740000|2022-04-21 09:35:40||89.56||89.61||89.61||89.56|91
1650533750000|2022-04-21 09:35:50|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|162
1650533760000|2022-04-21 09:36:00|||||||||40
1650533790000|2022-04-21 09:36:30|||||||||179
1650533800000|2022-04-21 09:36:40|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|29
1650533830000|2022-04-21 09:37:10|89.54|89.46|89.59|89.51|89.59|89.51|89.54|89.46|83
1650533850000|2022-04-21 09:37:30|||||||||9
1650533860000|2022-04-21 09:37:40|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|48
1650533910000|2022-04-21 09:38:30|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|55
1650533920000|2022-04-21 09:38:40|89.54|89.46|89.49|89.41|89.54|89.46|89.49|89.41|21
1650533930000|2022-04-21 09:38:50|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|12
1650533940000|2022-04-21 09:39:00|89.59|89.51|89.59|89.51|89.59|89.51|89.54|89.46|126
1650533950000|2022-04-21 09:39:10|89.54|89.46|89.59|89.51|89.59|89.51|89.54|89.46|42
1650533960000|2022-04-21 09:39:20|||||||||8
1650533980000|2022-04-21 09:39:40|89.54|89.46|89.54|89.46|89.59|89.46|89.54|89.46|66
1650533990000|2022-04-21 09:39:50|89.59|89.51|89.59|89.51|89.59|89.51|89.54|89.51|7
1650534000000|2022-04-21 09:40:00|89.54|89.46|89.59|89.51|89.59|89.51|89.54|89.46|12
1650534010000|2022-04-21 09:40:10||89.46||89.51||89.51||89.46|3
1650534030000|2022-04-21 09:40:30|||||||||120
1650534040000|2022-04-21 09:40:40|||||||||134
1650534070000|2022-04-21 09:41:10|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|56
1650534130000|2022-04-21 09:42:10|||||||||7
1650534150000|2022-04-21 09:42:30|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|93
1650534210000|2022-04-21 09:43:30|89.54||89.49||89.54||89.49||97
1650534270000|2022-04-21 09:44:30|89.54|89.46|89.49|89.41|89.54|89.46|89.49|89.41|116
1650534280000|2022-04-21 09:44:40|||||||||43
1650534300000|2022-04-21 09:45:00|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|60
1650534310000|2022-04-21 09:45:10|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|5
1650534330000|2022-04-21 09:45:30|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|13
1650534360000|2022-04-21 09:46:00|||||||||19
1650534380000|2022-04-21 09:46:20|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|40
1650534400000|2022-04-21 09:46:40|89.34|89.26|89.39|89.31|89.39|89.31|89.34|89.26|65
1650534410000|2022-04-21 09:46:50||89.26||89.26||89.26||89.26|3
1650534420000|2022-04-21 09:47:00||89.31||89.26||89.31||89.26|33
1650534440000|2022-04-21 09:47:20||89.31||89.31||89.31||89.31|0
1650534450000|2022-04-21 09:47:30||89.26||89.31||89.31||89.26|16
1650534510000|2022-04-21 09:48:30|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|111
1650534520000|2022-04-21 09:48:40|||||||||7
1650534530000|2022-04-21 09:48:50|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|399
1650534540000|2022-04-21 09:49:00|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|130
1650534560000|2022-04-21 09:49:20|89.49|89.41|89.49|89.36|89.49|89.41|89.49|89.36|20
1650534570000|2022-04-21 09:49:30||89.41||89.36||89.41||89.36|0
1650534580000|2022-04-21 09:49:40|89.44|89.41|89.44|89.36|89.44|89.41|89.44|89.36|20
1650534590000|2022-04-21 09:49:50|89.49||89.49||89.49||89.49||0
1650534600000|2022-04-21 09:50:00||89.41||89.41||89.41||89.41|9
1650534610000|2022-04-21 09:50:10|||||||||5
1650534620000|2022-04-21 09:50:20|||||||||32
1650534630000|2022-04-21 09:50:30|||||||||1
1650534640000|2022-04-21 09:50:40||89.36||89.36||89.36||89.36|45
1650534650000|2022-04-21 09:50:50|||||||||1
1650534660000|2022-04-21 09:51:00|89.44||89.44||89.44||89.44||0
1650534690000|2022-04-21 09:51:30|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|165
1650534760000|2022-04-21 09:52:40|89.54|89.46|89.49|89.41|89.54|89.46|89.49|89.41|140
1650534780000|2022-04-21 09:53:00|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|111
1650534790000|2022-04-21 09:53:10|||||||||4
1650534800000|2022-04-21 09:53:20|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|90
1650534810000|2022-04-21 09:53:30|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|15
1650534820000|2022-04-21 09:53:40|89.49||89.44||89.49||89.44||0
1650534870000|2022-04-21 09:54:30|89.49|89.41|89.49|89.36|89.49|89.41|89.49|89.36|25
1650534880000|2022-04-21 09:54:40|89.44||89.49||89.49||89.44||0
1650534890000|2022-04-21 09:54:50|89.44|89.41|89.49|89.41|89.49|89.41|89.44|89.41|5
1650534900000|2022-04-21 09:55:00|||||||||1
1650534910000|2022-04-21 09:55:10|||||||||2
1650534920000|2022-04-21 09:55:20||89.36||89.41||89.41||89.36|4
1650534930000|2022-04-21 09:55:30||89.36||89.36||89.36||89.36|18
1650534940000|2022-04-21 09:55:40|89.44||89.44||89.44||89.44||5
1650534960000|2022-04-21 09:56:00|89.49||89.44||89.49||89.44||29
1650534970000|2022-04-21 09:56:10|89.49||89.44||89.49||89.44||4
1650534980000|2022-04-21 09:56:20|||||||||1
1650534990000|2022-04-21 09:56:30|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|0
1650535030000|2022-04-21 09:57:10|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|3
1650535040000|2022-04-21 09:57:20|89.49|89.41|89.54|89.46|89.54|89.46|89.49|89.41|113
1650535050000|2022-04-21 09:57:30||89.41||89.46||89.46||89.41|43
1650535100000|2022-04-21 09:58:20|||||||||5
1650535150000|2022-04-21 09:59:10|||||||||5
1650535170000|2022-04-21 09:59:30||89.41||89.41||89.41||89.41|45
1650535180000|2022-04-21 09:59:40|||||||||660
1650535190000|2022-04-21 09:59:50||89.46||89.41||89.46||89.41|32
1650535200000|2022-04-21 10:00:00|89.49||89.49||89.49||89.49||0
1650535220000|2022-04-21 10:00:20|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|74
1650535250000|2022-04-21 10:00:50|||||||||6
1650535260000|2022-04-21 10:01:00|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|26
1650535300000|2022-04-21 10:01:40|||||||||266
1650535310000|2022-04-21 10:01:50|||||||||25
1650535340000|2022-04-21 10:02:20|89.54||89.54||89.54||89.54||78
1650535350000|2022-04-21 10:02:30|89.49||89.54||89.54||89.49||9
1650535370000|2022-04-21 10:02:50||89.46||89.46||89.46||89.46|0
1650535380000|2022-04-21 10:03:00|||||||||5
1650535430000|2022-04-21 10:03:50||89.41||89.41||89.41||89.41|56
1650535440000|2022-04-21 10:04:00|89.49|89.46|89.54|89.46|89.54|89.46|89.49|89.46|150
1650535450000|2022-04-21 10:04:10|||||||||50
1650535500000|2022-04-21 10:05:00|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|69
1650535530000|2022-04-21 10:05:30|89.64|89.56|89.59|89.51|89.64|89.56|89.59|89.51|197
1650535540000|2022-04-21 10:05:40||89.46||89.46||89.46||89.46|15
1650535550000|2022-04-21 10:05:50|89.54|89.51|89.59|89.51|89.59|89.51|89.54|89.51|21
1650535560000|2022-04-21 10:06:00|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|13
1650535590000|2022-04-21 10:06:30|||||||||3
1650535620000|2022-04-21 10:07:00|89.59||89.54||89.59||89.54||20
1650535660000|2022-04-21 10:07:40|||||||||7
1650535710000|2022-04-21 10:08:30|||||||||20
1650535730000|2022-04-21 10:08:50|||||||||5
1650535740000|2022-04-21 10:09:00|||||||||9
1650535760000|2022-04-21 10:09:20|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|32
1650535770000|2022-04-21 10:09:30|||||||||10
1650535780000|2022-04-21 10:09:40||89.46||89.51||89.51||89.46|25
1650535790000|2022-04-21 10:09:50|89.54|89.46|89.59|89.51|89.59|89.51|89.54|89.46|111
1650535810000|2022-04-21 10:10:10|||||||||18
1650535830000|2022-04-21 10:10:30|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|32
1650535850000|2022-04-21 10:10:50|||||||||1
1650535860000|2022-04-21 10:11:00||89.41||89.46||89.46||89.41|67
1650535900000|2022-04-21 10:11:40|||||||||1
1650535930000|2022-04-21 10:12:10|||||||||6
1650535960000|2022-04-21 10:12:40|||||||||9
1650535990000|2022-04-21 10:13:10|||||||||7
1650536040000|2022-04-21 10:14:00|89.59||89.54||89.59||89.54||102
1650536050000|2022-04-21 10:14:10|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|6
1650536060000|2022-04-21 10:14:20|||||||||6
1650536070000|2022-04-21 10:14:30|||||||||9
1650536120000|2022-04-21 10:15:20|||||||||194
1650536130000|2022-04-21 10:15:30|||||||||136
1650536140000|2022-04-21 10:15:40|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|51
1650536150000|2022-04-21 10:15:50|||||||||6
1650536160000|2022-04-21 10:16:00|||||||||2
1650536170000|2022-04-21 10:16:10|||||||||6
1650536210000|2022-04-21 10:16:50||89.51||89.51||89.51||89.51|82
1650536220000|2022-04-21 10:17:00|89.59|89.56|89.64|89.56|89.64|89.56|89.59|89.56|13
1650536230000|2022-04-21 10:17:10|||||||||25
1650536260000|2022-04-21 10:17:40||89.51||89.51||89.51||89.51|12
1650536270000|2022-04-21 10:17:50|89.59||89.59||89.59||89.59||0
1650536280000|2022-04-21 10:18:00|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|4
1650536290000|2022-04-21 10:18:10||89.51||89.56||89.56||89.51|6
1650536300000|2022-04-21 10:18:20|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|9
1650536380000|2022-04-21 10:19:40|89.54|89.46|89.59|89.46|89.59|89.46|89.54|89.46|72
1650536390000|2022-04-21 10:19:50||89.51||89.51||89.51||89.51|4
1650536420000|2022-04-21 10:20:20||89.46||89.51||89.51||89.46|35
1650536430000|2022-04-21 10:20:30|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|13
1650536440000|2022-04-21 10:20:40|||||||||1
1650536450000|2022-04-21 10:20:50|89.49|89.41|89.54|89.41|89.54|89.41|89.49|89.41|13
1650536460000|2022-04-21 10:21:00||89.46||89.41||89.46||89.41|2
1650536470000|2022-04-21 10:21:10||89.46||89.41||89.46||89.41|7
1650536480000|2022-04-21 10:21:20||89.46||89.46||89.46||89.46|0
1650536500000|2022-04-21 10:21:40||89.41||89.46||89.46||89.41|13
1650536510000|2022-04-21 10:21:50|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|12
1650536540000|2022-04-21 10:22:20|89.54|89.46|89.54|89.41|89.54|89.46|89.54|89.41|11
1650536550000|2022-04-21 10:22:30|89.49|89.46|89.54|89.41|89.54|89.46|89.49|89.41|10
1650536560000|2022-04-21 10:22:40|89.49|89.46|89.54|89.41|89.54|89.46|89.49|89.41|14
1650536580000|2022-04-21 10:23:00|89.49|89.46|89.54|89.46|89.54|89.46|89.49|89.46|8
1650536590000|2022-04-21 10:23:10|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|59
1650536620000|2022-04-21 10:23:40|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|35
1650536660000|2022-04-21 10:24:20|||||||||3
1650536670000|2022-04-21 10:24:30|||||||||7
1650536690000|2022-04-21 10:24:50|89.59|89.51|89.64|89.51|89.64|89.51|89.59|89.51|14
1650536700000|2022-04-21 10:25:00|89.59||89.59||89.59||89.59||1
1650536730000|2022-04-21 10:25:30|||||||||2
1650536760000|2022-04-21 10:26:00|||||||||2
1650536800000|2022-04-21 10:26:40|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|61
1650536820000|2022-04-21 10:27:00|89.59|89.51|89.64|89.56|89.64|89.56|89.59|89.51|37
1650536840000|2022-04-21 10:27:20|89.59|89.51|89.64|89.56|89.64|89.56|89.59|89.51|13
1650536890000|2022-04-21 10:28:10|||||||||5
1650536900000|2022-04-21 10:28:20|||||||||2
1650536930000|2022-04-21 10:28:50|||||||||2
1650536940000|2022-04-21 10:29:00|||||||||5
1650536960000|2022-04-21 10:29:20|||||||||1
1650536970000|2022-04-21 10:29:30|||||||||494
1650536980000|2022-04-21 10:29:40||89.51||89.51||89.51||89.51|61
1650536990000|2022-04-21 10:29:50|89.59||89.59||89.59||89.59||25
1650537000000|2022-04-21 10:30:00|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|30
1650537010000|2022-04-21 10:30:10|89.59|89.51|89.64|89.51|89.64|89.51|89.59|89.51|24
1650537040000|2022-04-21 10:30:40||89.56||89.56||89.56||89.56|0
1650537100000|2022-04-21 10:31:40|||||||||6
1650537140000|2022-04-21 10:32:20|||||||||11
1650537150000|2022-04-21 10:32:30|||||||||12
1650537160000|2022-04-21 10:32:40||89.51||89.51||89.51||89.51|20
1650537170000|2022-04-21 10:32:50||89.56||89.56||89.56||89.56|0
1650537190000|2022-04-21 10:33:10||89.51||89.51||89.51||89.51|47
1650537200000|2022-04-21 10:33:20||89.56||89.51||89.56||89.51|114
1650537210000|2022-04-21 10:33:30||89.56||89.56||89.56||89.56|0
1650537230000|2022-04-21 10:33:50|||||||||8
1650537250000|2022-04-21 10:34:10|||||||||6
1650537260000|2022-04-21 10:34:20|89.69|89.61|89.64|89.56|89.69|89.61|89.64|89.56|132
1650537280000|2022-04-21 10:34:40|||||||||1
1650537350000|2022-04-21 10:35:50|||||||||7
1650537380000|2022-04-21 10:36:20|||||||||40
1650537390000|2022-04-21 10:36:30|||||||||6
1650537400000|2022-04-21 10:36:40|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|20
1650537410000|2022-04-21 10:36:50|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|1
1650537420000|2022-04-21 10:37:00||89.51||89.51||89.51||89.51|4
1650537430000|2022-04-21 10:37:10||89.56||89.56||89.56||89.56|0
1650537470000|2022-04-21 10:37:50|||||||||9
1650537480000|2022-04-21 10:38:00|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.61|25
1650537530000|2022-04-21 10:38:50|||||||||53
1650537550000|2022-04-21 10:39:10|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|97
1650537580000|2022-04-21 10:39:40|||||||||5
1650537630000|2022-04-21 10:40:30|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.61|90
1650537640000|2022-04-21 10:40:40|||||||||9
1650537650000|2022-04-21 10:40:50||89.56||89.61||89.61||89.56|5
1650537660000|2022-04-21 10:41:00|||||||||107
1650537670000|2022-04-21 10:41:10|||||||||100
1650537740000|2022-04-21 10:42:20|||||||||3
1650537750000|2022-04-21 10:42:30|||||||||6
1650537790000|2022-04-21 10:43:10|||||||||9
1650537850000|2022-04-21 10:44:10|||||||||5
1650537890000|2022-04-21 10:44:50|||||||||7
1650537930000|2022-04-21 10:45:30|||||||||46
1650537940000|2022-04-21 10:45:40||89.56||89.56||89.56||89.56|25
1650537950000|2022-04-21 10:45:50|89.64||89.64||89.64||89.64||0
1650538010000|2022-04-21 10:46:50|||||||||6
1650538060000|2022-04-21 10:47:40|||||||||6
1650538070000|2022-04-21 10:47:50|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.61|172
1650538080000|2022-04-21 10:48:00|||||||||39
1650538110000|2022-04-21 10:48:30|||||||||9
1650538140000|2022-04-21 10:49:00|||||||||5
1650538180000|2022-04-21 10:49:40|||||||||7
1650538200000|2022-04-21 10:50:00|||||||||8
1650538220000|2022-04-21 10:50:20|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|46
1650538230000|2022-04-21 10:50:30|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.61|5
1650538250000|2022-04-21 10:50:50|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|9
1650538320000|2022-04-21 10:52:00|||||||||5
1650538330000|2022-04-21 10:52:10|||||||||37
1650538420000|2022-04-21 10:53:40|||||||||25
1650538470000|2022-04-21 10:54:30|||||||||106
1650538480000|2022-04-21 10:54:40|||||||||7
1650538490000|2022-04-21 10:54:50|||||||||46
1650538500000|2022-04-21 10:55:00|||||||||8
1650538510000|2022-04-21 10:55:10|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.61|13
1650538530000|2022-04-21 10:55:30|||||||||8
1650538540000|2022-04-21 10:55:40|||||||||1
1650538550000|2022-04-21 10:55:50|||||||||1
1650538590000|2022-04-21 10:56:30|||||||||7
1650538610000|2022-04-21 10:56:50||89.56||89.61||89.61||89.56|133
1650538630000|2022-04-21 10:57:10|||||||||2
1650538650000|2022-04-21 10:57:30|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|226
1650538660000|2022-04-21 10:57:40|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.61|135
1650538690000|2022-04-21 10:58:10|89.74|89.66|89.74|89.61|89.74|89.66|89.74|89.61|32
1650538700000|2022-04-21 10:58:20||89.66||89.66||89.66||89.66|0
1650538710000|2022-04-21 10:58:30|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.61|317
1650538720000|2022-04-21 10:58:40|89.74||89.69||89.74||89.69||98
1650538730000|2022-04-21 10:58:50|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|9
1650538750000|2022-04-21 10:59:10|89.79||89.79||89.79||89.79||27
1650538760000|2022-04-21 10:59:20|89.74||89.74||89.74||89.74||0
1650538780000|2022-04-21 10:59:40|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|78
1650538800000|2022-04-21 11:00:00|89.84|89.76|89.74|89.66|89.84|89.76|89.74|89.66|163
1650538820000|2022-04-21 11:00:20|89.69|89.61|89.69|89.56|89.69|89.61|89.69|89.56|18
1650538830000|2022-04-21 11:00:30||89.61||89.61||89.61||89.61|0
1650538840000|2022-04-21 11:00:40|||||||||1
1650538880000|2022-04-21 11:01:20|||||||||6
1650538940000|2022-04-21 11:02:20|89.64|89.56|89.69|89.61|89.69|89.61|89.64|89.56|148
1650538950000|2022-04-21 11:02:30|89.64|89.56|89.69|89.61|89.69|89.61|89.64|89.56|41
1650538960000|2022-04-21 11:02:40|89.64|89.56|89.64|89.56|89.64|89.61|89.64|89.56|52
1650538970000|2022-04-21 11:02:50|89.69||89.64||89.69||89.64||0
1650538980000|2022-04-21 11:03:00|89.69|89.61|89.69|89.56|89.69|89.61|89.64|89.56|6
1650538990000|2022-04-21 11:03:10|89.64||89.64||89.64||89.64||0
1650539000000|2022-04-21 11:03:20|89.69|89.61|89.69|89.56|89.69|89.61|89.69|89.56|14
1650539010000|2022-04-21 11:03:30|89.64||89.64||89.64||89.64||0
1650539020000|2022-04-21 11:03:40|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.61|100
1650539030000|2022-04-21 11:03:50|||||||||40
1650539040000|2022-04-21 11:04:00|89.74||89.74||89.74||89.74||3
1650539050000|2022-04-21 11:04:10|89.69||89.69||89.69||89.69||0
1650539110000|2022-04-21 11:05:10|||||||||7
1650539170000|2022-04-21 11:06:10|||||||||6
1650539230000|2022-04-21 11:07:10|||||||||6
1650539270000|2022-04-21 11:07:50|||||||||3
1650539280000|2022-04-21 11:08:00|||||||||5
1650539290000|2022-04-21 11:08:10|||||||||99
1650539300000|2022-04-21 11:08:20|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|29
1650539320000|2022-04-21 11:08:40|||||||||10
1650539340000|2022-04-21 11:09:00|||||||||100
1650539360000|2022-04-21 11:09:20|||||||||129
1650539390000|2022-04-21 11:09:50|||||||||6
1650539400000|2022-04-21 11:10:00|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.61|57
1650539410000|2022-04-21 11:10:10|89.74|89.66|89.69|89.61|89.74|89.66|89.69|89.61|6
1650539420000|2022-04-21 11:10:20|89.74||89.69||89.74||89.69||0
1650539460000|2022-04-21 11:11:00|89.74|89.66|89.69|89.61|89.74|89.66|89.69|89.61|84
1650539480000|2022-04-21 11:11:20|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|31
1650539490000|2022-04-21 11:11:30|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.61|5
1650539560000|2022-04-21 11:12:40|||||||||6
1650539620000|2022-04-21 11:13:40|||||||||6
1650539630000|2022-04-21 11:13:50|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|201
1650539640000|2022-04-21 11:14:00|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.61|16
1650539660000|2022-04-21 11:14:20||89.56||89.56||89.56||89.56|20
1650539680000|2022-04-21 11:14:40|89.64||89.69||89.69||89.64||5
1650539690000|2022-04-21 11:14:50|89.64||89.69||89.69||89.64||22
1650539700000|2022-04-21 11:15:00|89.64|89.61|89.69|89.61|89.69|89.61|89.64|89.61|38
1650539720000|2022-04-21 11:15:20|89.64|89.56|89.69|89.56|89.69|89.56|89.64|89.56|17
1650539730000|2022-04-21 11:15:30||89.61||89.56||89.61||89.56|18
1650539760000|2022-04-21 11:16:00|89.64||89.69||89.69||89.64||3
1650539780000|2022-04-21 11:16:20|89.64||89.64||89.64||89.64||0
1650539810000|2022-04-21 11:16:50|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.61|42
1650539820000|2022-04-21 11:17:00|||||||||7
1650539830000|2022-04-21 11:17:10|||||||||59
1650539840000|2022-04-21 11:17:20|||||||||6
1650539850000|2022-04-21 11:17:30|||||||||15
1650539860000|2022-04-21 11:17:40|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|326
1650539880000|2022-04-21 11:18:00|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.61|20
1650539890000|2022-04-21 11:18:10|89.74||89.74||89.74||89.74||36
1650539900000|2022-04-21 11:18:20|89.69||89.69||89.69||89.69||13
1650539940000|2022-04-21 11:19:00|||||||||6
1650539950000|2022-04-21 11:19:10|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|9
1650539960000|2022-04-21 11:19:20||89.61||89.61||89.61||89.61|10
1650539970000|2022-04-21 11:19:30|89.69||89.74||89.74||89.69||5
1650539980000|2022-04-21 11:19:40|89.69||89.69||89.69||89.69||0
1650540010000|2022-04-21 11:20:10||89.56||89.61||89.61||89.56|61
1650540030000|2022-04-21 11:20:30|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|8
1650540080000|2022-04-21 11:21:20||89.51||89.51||89.51||89.51|58
1650540090000|2022-04-21 11:21:30|89.59||89.59||89.59||89.59||2
1650540100000|2022-04-21 11:21:40|||||||||4
1650540110000|2022-04-21 11:21:50|89.54|89.46|89.59|89.46|89.59|89.46|89.54|89.46|121
1650540120000|2022-04-21 11:22:00|89.54||89.54||89.59||89.54||0
1650540140000|2022-04-21 11:22:20|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|8
1650540170000|2022-04-21 11:22:50||89.46||89.46||89.46||89.46|20
1650540180000|2022-04-21 11:23:00|89.54||89.59||89.59||89.54||9
1650540200000|2022-04-21 11:23:20||89.51||89.51||89.51||89.51|0
1650540230000|2022-04-21 11:23:50|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|34
1650540240000|2022-04-21 11:24:00|89.59|89.51|89.59|89.46|89.59|89.51|89.54|89.46|29
1650540260000|2022-04-21 11:24:20|89.54|89.51|89.59|89.51|89.59|89.51|89.54|89.51|20
1650540320000|2022-04-21 11:25:20|||||||||6
1650540360000|2022-04-21 11:26:00|||||||||95
1650540380000|2022-04-21 11:26:20|||||||||5
1650540420000|2022-04-21 11:27:00|||||||||7
1650540430000|2022-04-21 11:27:10|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|42
1650540470000|2022-04-21 11:27:50|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|149
1650540510000|2022-04-21 11:28:30||89.46||89.46||89.46||89.46|25
1650540520000|2022-04-21 11:28:40||89.51||89.51||89.51||89.51|0
1650540560000|2022-04-21 11:29:20|89.64||89.64||89.64||89.64||16
1650540570000|2022-04-21 11:29:30||89.56||89.56||89.56||89.56|6
1650540580000|2022-04-21 11:29:40|||||||||5
1650540590000|2022-04-21 11:29:50|||||||||7
1650540600000|2022-04-21 11:30:00||89.51||89.51||89.51||89.51|14
1650540610000|2022-04-21 11:30:10|89.59||89.59||89.59||89.59||0
1650540620000|2022-04-21 11:30:20|||||||||29
1650540630000|2022-04-21 11:30:30|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|97
1650540650000|2022-04-21 11:30:50|||||||||68
1650540660000|2022-04-21 11:31:00|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|79
1650540680000|2022-04-21 11:31:20||89.36||89.41||89.41||89.36|191
1650540690000|2022-04-21 11:31:30|||||||||13
1650540700000|2022-04-21 11:31:40|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|26
1650540760000|2022-04-21 11:32:40|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|287
1650540770000|2022-04-21 11:32:50|||||||||6
1650540790000|2022-04-21 11:33:10|||||||||11
1650540800000|2022-04-21 11:33:20|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|259
1650540810000|2022-04-21 11:33:30|||||||||13
1650540820000|2022-04-21 11:33:40|||||||||5
1650540830000|2022-04-21 11:33:50|89.59|89.51|89.59|89.51|89.59|89.51|89.54|89.51|24
1650540840000|2022-04-21 11:34:00|||||||||32
1650540850000|2022-04-21 11:34:10|||||||||24
1650540860000|2022-04-21 11:34:20|||||||||31
1650540870000|2022-04-21 11:34:30|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|153
1650540890000|2022-04-21 11:34:50|||||||||36
1650540900000|2022-04-21 11:35:00|89.69|89.51|89.69|89.61|89.69|89.61|89.69|89.51|764
1650540910000|2022-04-21 11:35:10|||||||||462
1650540960000|2022-04-21 11:36:00|||||||||523
1650540980000|2022-04-21 11:36:20||89.56||89.56||89.61||89.56|68
1650541000000|2022-04-21 11:36:40|89.64|89.61|89.69|89.56|89.69|89.61|89.64|89.56|6
1650541010000|2022-04-21 11:36:50||89.61||89.56||89.61||89.56|40
1650541020000|2022-04-21 11:37:00|89.64||89.64||89.64||89.64||0
1650541040000|2022-04-21 11:37:20|||||||||4
1650541060000|2022-04-21 11:37:40|||||||||14
1650541080000|2022-04-21 11:38:00||89.51||89.51||89.51||89.51|12
1650541100000|2022-04-21 11:38:20|89.59||89.59||89.59||89.59||0
1650541120000|2022-04-21 11:38:40||89.46||89.51||89.51||89.46|6
1650541140000|2022-04-21 11:39:00|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|15
1650541170000|2022-04-21 11:39:30|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|19
1650541200000|2022-04-21 11:40:00||89.46||89.46||89.46||89.46|11
1650541220000|2022-04-21 11:40:20|89.54|89.51|89.54|89.46|89.54|89.51|89.54|89.46|3
1650541250000|2022-04-21 11:40:50|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|22
1650541310000|2022-04-21 11:41:50|||||||||6
1650541330000|2022-04-21 11:42:10|||||||||709
1650541340000|2022-04-21 11:42:20|||||||||42
1650541350000|2022-04-21 11:42:30|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|21
1650541430000|2022-04-21 11:43:50|||||||||7
1650541450000|2022-04-21 11:44:10|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|62
1650541470000|2022-04-21 11:44:30|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|26
1650541480000|2022-04-21 11:44:40|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|64
1650541520000|2022-04-21 11:45:20|||||||||29
1650541540000|2022-04-21 11:45:40|||||||||23
1650541560000|2022-04-21 11:46:00|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|73
1650541600000|2022-04-21 11:46:40|||||||||7
1650541630000|2022-04-21 11:47:10|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.61|29
1650541660000|2022-04-21 11:47:40|||||||||6
1650541680000|2022-04-21 11:48:00|||||||||8
1650541690000|2022-04-21 11:48:10|||||||||8
1650541790000|2022-04-21 11:49:50|||||||||9
1650541840000|2022-04-21 11:50:40|||||||||5
1650541890000|2022-04-21 11:51:30|||||||||5
1650541910000|2022-04-21 11:51:50|||||||||25
1650541930000|2022-04-21 11:52:10|||||||||6
1650541980000|2022-04-21 11:53:00|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|1415
1650542020000|2022-04-21 11:53:40|89.69||89.69||89.69||89.69||68
1650542030000|2022-04-21 11:53:50||89.61||89.61||89.61||89.61|2
1650542040000|2022-04-21 11:54:00||89.56||89.56||89.56||89.56|5
1650542050000|2022-04-21 11:54:10|89.64|89.61|89.69|89.56|89.69|89.61|89.64|89.56|12
1650542060000|2022-04-21 11:54:20|89.64|89.61|89.69|89.61|89.69|89.61|89.64|89.61|0
1650542090000|2022-04-21 11:54:50|||||||||6
1650542130000|2022-04-21 11:55:30|89.64|89.56|89.64|89.56|89.69|89.56|89.64|89.56|410
1650542140000|2022-04-21 11:55:40|89.69|89.61|89.64|89.56|89.69|89.61|89.64|89.56|166
1650542150000|2022-04-21 11:55:50|89.69|89.61|89.64|89.56|89.69|89.61|89.64|89.56|131
1650542160000|2022-04-21 11:56:00|89.69|89.61|89.64|89.56|89.69|89.61|89.64|89.56|122
1650542170000|2022-04-21 11:56:10|89.69||89.64||89.69||89.64||25
1650542180000|2022-04-21 11:56:20|89.69|89.61|89.64|89.56|89.69|89.61|89.64|89.56|13
1650542210000|2022-04-21 11:56:50|||||||||110
1650542220000|2022-04-21 11:57:00|89.69|89.61|89.64|89.56|89.69|89.61|89.64|89.56|60
1650542260000|2022-04-21 11:57:40|||||||||300
1650542280000|2022-04-21 11:58:00|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|184
1650542330000|2022-04-21 11:58:50|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|15
1650542350000|2022-04-21 11:59:10|||||||||5
1650542370000|2022-04-21 11:59:30||89.51||89.51||89.51||89.51|25
1650542400000|2022-04-21 12:00:00|89.59||89.64||89.64||89.59||4
1650542410000|2022-04-21 12:00:10||89.56||89.56||89.56||89.56|0
1650542440000|2022-04-21 12:00:40|89.69||89.64||89.69||89.64||47
1650542450000|2022-04-21 12:00:50|||||||||7
1650542500000|2022-04-21 12:01:40|||||||||34
1650542510000|2022-04-21 12:01:50||89.51||89.56||89.56||89.51|19
1650542520000|2022-04-21 12:02:00|||||||||4
1650542560000|2022-04-21 12:02:40|||||||||5
1650542590000|2022-04-21 12:03:10|||||||||205
1650542660000|2022-04-21 12:04:20|||||||||5
1650542710000|2022-04-21 12:05:10|||||||||7
1650542740000|2022-04-21 12:05:40|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|53
1650542800000|2022-04-21 12:06:40|||||||||113
1650542840000|2022-04-21 12:07:20|||||||||6
1650542870000|2022-04-21 12:07:50|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|105
1650542890000|2022-04-21 12:08:10|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|227
1650542940000|2022-04-21 12:09:00|||||||||43
1650542950000|2022-04-21 12:09:10|89.64||89.64||89.64||89.64||0
1650542960000|2022-04-21 12:09:20||89.56||89.56||89.56||89.56|5
1650543010000|2022-04-21 12:10:10|||||||||2
1650543020000|2022-04-21 12:10:20|89.69||89.64||89.69||89.64||60
1650543040000|2022-04-21 12:10:40|89.69|89.61|89.64|89.56|89.69|89.61|89.64|89.56|60
1650543070000|2022-04-21 12:11:10|||||||||6
1650543100000|2022-04-21 12:11:40|89.69|89.61|89.64|89.56|89.69|89.61|89.64|89.56|195
1650543120000|2022-04-21 12:12:00|89.69|89.61|89.69|89.61|89.69|89.61|89.64|89.56|189
1650543130000|2022-04-21 12:12:10|||||||||2
1650543140000|2022-04-21 12:12:20|||||||||8
1650543150000|2022-04-21 12:12:30|||||||||32
1650543160000|2022-04-21 12:12:40|89.74||89.74||89.74||89.74||27
1650543170000|2022-04-21 12:12:50|89.69||89.74||89.74||89.69||56
1650543180000|2022-04-21 12:13:00|89.69||89.69||89.69||89.69||0
1650543190000|2022-04-21 12:13:10|||||||||5
1650543200000|2022-04-21 12:13:20|||||||||2
1650543210000|2022-04-21 12:13:30|||||||||2
1650543220000|2022-04-21 12:13:40|||||||||3
1650543230000|2022-04-21 12:13:50|||||||||1
1650543240000|2022-04-21 12:14:00|89.74|89.66|89.74|89.66|89.74|89.66|89.69|89.66|28
1650543250000|2022-04-21 12:14:10|||||||||3
1650543260000|2022-04-21 12:14:20|||||||||3
1650543270000|2022-04-21 12:14:30|||||||||2
1650543280000|2022-04-21 12:14:40|||||||||3
1650543290000|2022-04-21 12:14:50|||||||||3
1650543300000|2022-04-21 12:15:00|||||||||9
1650543310000|2022-04-21 12:15:10|||||||||4
1650543320000|2022-04-21 12:15:20|||||||||10
1650543330000|2022-04-21 12:15:30|||||||||4
1650543340000|2022-04-21 12:15:40|||||||||2
1650543350000|2022-04-21 12:15:50|||||||||3
1650543360000|2022-04-21 12:16:00|||||||||7
1650543370000|2022-04-21 12:16:10||89.61||89.61||89.61||89.61|47
1650543380000|2022-04-21 12:16:20||89.66||89.61||89.66||89.61|10
1650543390000|2022-04-21 12:16:30|89.69|89.66|89.74|89.61|89.74|89.66|89.69|89.61|11
1650543400000|2022-04-21 12:16:40||89.66||89.66||89.66||89.66|2
1650543410000|2022-04-21 12:16:50|||||||||1
1650543420000|2022-04-21 12:17:00|89.69|89.61|89.69|89.61|89.69|89.66|89.69|89.61|18
1650543430000|2022-04-21 12:17:10|||||||||2
1650543440000|2022-04-21 12:17:20|||||||||3
1650543450000|2022-04-21 12:17:30|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|7
1650543460000|2022-04-21 12:17:40||89.61||89.61||89.61||89.61|24
1650543470000|2022-04-21 12:17:50||89.66||89.66||89.66||89.66|1
1650543480000|2022-04-21 12:18:00|||||||||4
1650543490000|2022-04-21 12:18:10|||||||||2
1650543500000|2022-04-21 12:18:20|||||||||3
1650543510000|2022-04-21 12:18:30|||||||||2
1650543520000|2022-04-21 12:18:40|||||||||32
1650543530000|2022-04-21 12:18:50|||||||||8
1650543540000|2022-04-21 12:19:00|||||||||35
1650543550000|2022-04-21 12:19:10||89.61||89.61||89.61||89.61|26
1650543560000|2022-04-21 12:19:20||89.66||89.66||89.66||89.66|5
1650543570000|2022-04-21 12:19:30|89.69|89.61|89.74|89.61|89.74|89.66|89.69|89.61|29
1650543580000|2022-04-21 12:19:40|89.69||89.69||89.69||89.69||1
1650543590000|2022-04-21 12:19:50|||||||||4
1650543600000|2022-04-21 12:20:00|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|50
1650543610000|2022-04-21 12:20:10|||||||||3
1650543620000|2022-04-21 12:20:20|||||||||3
1650543630000|2022-04-21 12:20:30|||||||||3
1650543640000|2022-04-21 12:20:40|||||||||8
1650543650000|2022-04-21 12:20:50|||||||||3
1650543660000|2022-04-21 12:21:00|||||||||32
1650543670000|2022-04-21 12:21:10|||||||||82
1650543680000|2022-04-21 12:21:20|||||||||2
1650543690000|2022-04-21 12:21:30|||||||||3
1650543700000|2022-04-21 12:21:40|||||||||2
1650543720000|2022-04-21 12:22:00|||||||||2
1650543740000|2022-04-21 12:22:20|||||||||34
1650543770000|2022-04-21 12:22:50|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.61|46
1650543780000|2022-04-21 12:23:00|89.74||89.69||89.74||89.69||25
1650543790000|2022-04-21 12:23:10|89.74||89.74||89.74||89.69||0
1650543800000|2022-04-21 12:23:20||89.66||89.66||89.66||89.66|0
1650543810000|2022-04-21 12:23:30|||||||||206
1650543820000|2022-04-21 12:23:40|89.79||89.79||89.79||89.79||54
1650543830000|2022-04-21 12:23:50|89.74||89.74||89.74||89.74||8
1650543840000|2022-04-21 12:24:00|89.79||89.79||89.79||89.79||44
1650543850000|2022-04-21 12:24:10|89.74||89.74||89.74||89.74||9
1650543930000|2022-04-21 12:25:30|||||||||5
1650543980000|2022-04-21 12:26:20|||||||||25
1650543990000|2022-04-21 12:26:30|||||||||15
1650544030000|2022-04-21 12:27:10|||||||||69
1650544050000|2022-04-21 12:27:30|||||||||5
1650544070000|2022-04-21 12:27:50|89.79||89.79||89.79||89.79||32
1650544080000|2022-04-21 12:28:00|89.74|89.71|89.79|89.71|89.79|89.71|89.74|89.71|10
1650544090000|2022-04-21 12:28:10|||||||||6
1650544100000|2022-04-21 12:28:20|89.84||89.84||89.84||89.84||52
1650544110000|2022-04-21 12:28:30||89.76||89.76||89.76||89.76|1
1650544120000|2022-04-21 12:28:40|||||||||32
1650544130000|2022-04-21 12:28:50|||||||||1
1650544140000|2022-04-21 12:29:00|||||||||10
1650544150000|2022-04-21 12:29:10|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|212
1650544170000|2022-04-21 12:29:30|||||||||29
1650544200000|2022-04-21 12:30:00|||||||||5
1650544210000|2022-04-21 12:30:10|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|23
1650544230000|2022-04-21 12:30:30|89.79||89.79||89.79||89.79||43
1650544260000|2022-04-21 12:31:00|89.74|89.71|89.79|89.71|89.79|89.71|89.74|89.71|3
1650544290000|2022-04-21 12:31:30|||||||||5
1650544330000|2022-04-21 12:32:10|||||||||4
1650544340000|2022-04-21 12:32:20|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.76|42
1650544350000|2022-04-21 12:32:30|||||||||70
1650544380000|2022-04-21 12:33:00||89.71||89.71||89.71||89.71|82
1650544390000|2022-04-21 12:33:10|89.79|89.66|89.79|89.71|89.79|89.71|89.79|89.66|5
1650544400000|2022-04-21 12:33:20|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|33
1650544420000|2022-04-21 12:33:40|89.79|89.71|89.74|89.66|89.79|89.71|89.74|89.66|40
1650544430000|2022-04-21 12:33:50|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.61|80
1650544440000|2022-04-21 12:34:00||89.56||89.61||89.61||89.56|74
1650544450000|2022-04-21 12:34:10|89.64|89.56|89.69|89.56|89.69|89.56|89.64|89.56|139
1650544460000|2022-04-21 12:34:20||89.61||89.61||89.61||89.61|0
1650544480000|2022-04-21 12:34:40||89.56||89.61||89.61||89.56|144
1650544490000|2022-04-21 12:34:50||89.56||89.56||89.61||89.56|12
1650544500000|2022-04-21 12:35:00|89.64|89.61|89.69|89.56|89.69|89.61|89.64|89.56|7
1650544510000|2022-04-21 12:35:10||89.61||89.61||89.61||89.56|0
1650544530000|2022-04-21 12:35:30|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|9
1650544600000|2022-04-21 12:36:40|89.69||89.64||89.69||89.64||14
1650544610000|2022-04-21 12:36:50|89.69||89.64||89.69||89.64||0
1650544620000|2022-04-21 12:37:00|89.69|89.61|89.69|89.56|89.69|89.61|89.64|89.56|33
1650544630000|2022-04-21 12:37:10|89.64||89.64||89.69||89.64||0
1650544640000|2022-04-21 12:37:20|89.69||89.69||89.69||89.69||5
1650544650000|2022-04-21 12:37:30|89.64||89.64||89.64||89.64||0
1650544670000|2022-04-21 12:37:50|||||||||73
1650544700000|2022-04-21 12:38:20|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|24
1650544780000|2022-04-21 12:39:40|||||||||7
1650544820000|2022-04-21 12:40:20|89.54|89.46|89.54|89.46|89.54|89.46|89.49|89.41|201
1650544850000|2022-04-21 12:40:50|89.49|89.41|89.54|89.41|89.54|89.41|89.49|89.41|60
1650544860000|2022-04-21 12:41:00|89.49|89.46|89.54|89.46|89.54|89.46|89.49|89.46|5
1650544870000|2022-04-21 12:41:10|||||||||100
1650544910000|2022-04-21 12:41:50|||||||||5
1650544950000|2022-04-21 12:42:30|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|180
1650544990000|2022-04-21 12:43:10|||||||||69
1650545010000|2022-04-21 12:43:30|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|72
1650545030000|2022-04-21 12:43:50|89.59||89.59||89.59||89.59||50
1650545040000|2022-04-21 12:44:00|89.54||89.54||89.54||89.54||0
1650545070000|2022-04-21 12:44:30|89.59|89.51|89.59|89.46|89.59|89.51|89.59|89.46|30
1650545100000|2022-04-21 12:45:00|89.54|89.51|89.59|89.51|89.59|89.51|89.54|89.51|3485
1650545150000|2022-04-21 12:45:50|||||||||68
1650545170000|2022-04-21 12:46:10|||||||||5
1650545200000|2022-04-21 12:46:40||89.46||89.46||89.46||89.46|33
1650545220000|2022-04-21 12:47:00|89.54||89.54||89.54||89.54||0
1650545230000|2022-04-21 12:47:10|89.59|89.51|89.59|89.46|89.59|89.51|89.59|89.46|11
1650545240000|2022-04-21 12:47:20|89.54||89.54||89.54||89.54||0
1650545270000|2022-04-21 12:47:50|89.49|89.41|89.54|89.46|89.54|89.46|89.49|89.41|73
1650545280000|2022-04-21 12:48:00|||||||||3
1650545310000|2022-04-21 12:48:30||89.41||89.41||89.41||89.41|26
1650545320000|2022-04-21 12:48:40||89.46||89.46||89.46||89.46|0
1650545330000|2022-04-21 12:48:50|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|3
1650545400000|2022-04-21 12:50:00|||||||||6
1650545420000|2022-04-21 12:50:20|||||||||55
1650545450000|2022-04-21 12:50:50||89.36||89.36||89.41||89.36|89
1650545460000|2022-04-21 12:51:00||89.41||89.41||89.41||89.36|4
1650545500000|2022-04-21 12:51:40|||||||||6
1650545510000|2022-04-21 12:51:50||89.36||89.36||89.36||89.36|200
1650545520000|2022-04-21 12:52:00|89.44|89.41|89.49|89.41|89.49|89.41|89.44|89.41|3
1650545560000|2022-04-21 12:52:40|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.41|177
1650545570000|2022-04-21 12:52:50||89.41||89.41||89.46||89.41|10
1650545580000|2022-04-21 12:53:00|89.49|89.46|89.54|89.46|89.54|89.46|89.49|89.46|5
1650545590000|2022-04-21 12:53:10|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|9
1650545620000|2022-04-21 12:53:40|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|35
1650545650000|2022-04-21 12:54:10|||||||||1
1650545660000|2022-04-21 12:54:20|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.46|125
1650545670000|2022-04-21 12:54:30|||||||||3
1650545690000|2022-04-21 12:54:50|||||||||6
1650545730000|2022-04-21 12:55:30|89.64||89.64||89.64||89.64||75
1650545740000|2022-04-21 12:55:40||89.56||89.56||89.56||89.56|9
1650545760000|2022-04-21 12:56:00|||||||||5
1650545780000|2022-04-21 12:56:20||89.51||89.51||89.51||89.51|90
1650545810000|2022-04-21 12:56:50|89.59|89.56|89.59|89.51|89.59|89.56|89.59|89.51|206
1650545820000|2022-04-21 12:57:00|||||||||27
1650545830000|2022-04-21 12:57:10|||||||||3
1650545840000|2022-04-21 12:57:20|89.64|89.56|89.69|89.61|89.69|89.61|89.64|89.56|356
1650545850000|2022-04-21 12:57:30|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|243
1650545860000|2022-04-21 12:57:40|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.61|146
1650545890000|2022-04-21 12:58:10|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|90
1650545900000|2022-04-21 12:58:20|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|123
1650545910000|2022-04-21 12:58:30|||||||||3
1650545960000|2022-04-21 12:59:20|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.76|245
1650545970000|2022-04-21 12:59:30|||||||||1
1650545980000|2022-04-21 12:59:40|||||||||12
1650546000000|2022-04-21 13:00:00|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|158
1650546010000|2022-04-21 13:00:10|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.76|55
1650546040000|2022-04-21 13:00:40|89.89|89.81|89.89|89.81|89.89|89.81|89.89|89.81|118
1650546060000|2022-04-21 13:01:00||89.76||89.81||89.81||89.76|71
1650546070000|2022-04-21 13:01:10||89.76||89.76||89.76||89.76|134
1650546080000|2022-04-21 13:01:20||89.81||89.81||89.81||89.76|69
1650546090000|2022-04-21 13:01:30|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.76|21
1650546100000|2022-04-21 13:01:40|89.89|89.81|89.89|89.81|89.89|89.81|89.89|89.81|101
1650546110000|2022-04-21 13:01:50|89.84|89.76|89.89|89.76|89.89|89.76|89.84|89.76|111
1650546120000|2022-04-21 13:02:00|89.84||89.89||89.89||89.84||5
1650546130000|2022-04-21 13:02:10||89.81||89.81||89.81||89.81|4
1650546170000|2022-04-21 13:02:50|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.76|30
1650546210000|2022-04-21 13:03:30|89.89|89.81|89.84|89.76|89.89|89.81|89.84|89.76|121
1650546240000|2022-04-21 13:04:00|||||||||5
1650546270000|2022-04-21 13:04:30|89.89||89.89||89.89||89.84||782
1650546280000|2022-04-21 13:04:40||89.81||89.81||89.81||89.81|0
1650546340000|2022-04-21 13:05:40|||||||||6
1650546370000|2022-04-21 13:06:10|||||||||9
1650546400000|2022-04-21 13:06:40|89.94||89.89||89.94||89.89||365
1650546410000|2022-04-21 13:06:50|89.94||89.89||89.94||89.89||56
1650546430000|2022-04-21 13:07:10|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.76|229
1650546470000|2022-04-21 13:07:50|89.89|89.81|89.89|89.81|89.89|89.81|89.89|89.81|111
1650546480000|2022-04-21 13:08:00|||||||||9
1650546490000|2022-04-21 13:08:10|||||||||10
1650546500000|2022-04-21 13:08:20|||||||||10
1650546510000|2022-04-21 13:08:30|||||||||15
1650546530000|2022-04-21 13:08:50|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.76|46
1650546600000|2022-04-21 13:10:00|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|192
1650546630000|2022-04-21 13:10:30|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.76|78
1650546660000|2022-04-21 13:11:00|||||||||191
1650546670000|2022-04-21 13:11:10|||||||||6
1650546680000|2022-04-21 13:11:20|||||||||105
1650546690000|2022-04-21 13:11:30|89.89|89.81|89.89|89.81|89.89|89.81|89.89|89.81|2197
1650546700000|2022-04-21 13:11:40|||||||||165
1650546710000|2022-04-21 13:11:50|||||||||22
1650546720000|2022-04-21 13:12:00|||||||||44
1650546730000|2022-04-21 13:12:10|89.94||89.89||89.94||89.89||15
1650546740000|2022-04-21 13:12:20|89.94||89.89||89.94||89.89||2
1650546780000|2022-04-21 13:13:00|||||||||14
1650546820000|2022-04-21 13:13:40|||||||||5
1650546870000|2022-04-21 13:14:30|||||||||6
1650546930000|2022-04-21 13:15:30|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.76|311
1650546950000|2022-04-21 13:15:50|||||||||25
1650546960000|2022-04-21 13:16:00|89.89|89.81|89.84|89.76|89.89|89.81|89.84|89.76|164
1650546970000|2022-04-21 13:16:10|89.89|89.81|89.89|89.81|89.89|89.81|89.89|89.81|17
1650546980000|2022-04-21 13:16:20|89.84|89.76|89.89|89.81|89.89|89.81|89.84|89.76|55
1650547020000|2022-04-21 13:17:00|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.76|86
1650547030000|2022-04-21 13:17:10|89.89|89.81|89.89|89.81|89.89|89.81|89.89|89.81|72
1650547050000|2022-04-21 13:17:30||89.76||89.76||89.76||89.76|167
1650547060000|2022-04-21 13:17:40|89.84||89.84||89.84||89.84||100
1650547090000|2022-04-21 13:18:10||89.71||89.76||89.76||89.71|248
1650547100000|2022-04-21 13:18:20|||||||||70
1650547140000|2022-04-21 13:19:00|||||||||7
1650547150000|2022-04-21 13:19:10|||||||||64
1650547200000|2022-04-21 13:20:00|||||||||6
1650547210000|2022-04-21 13:20:10|||||||||44
1650547230000|2022-04-21 13:20:30|||||||||306
1650547280000|2022-04-21 13:21:20|||||||||100
1650547300000|2022-04-21 13:21:40|||||||||48
1650547320000|2022-04-21 13:22:00|||||||||8
1650547340000|2022-04-21 13:22:20|89.79|89.71|89.79|89.71|89.84|89.71|89.79|89.71|103
1650547390000|2022-04-21 13:23:10||89.66||89.71||89.71||89.66|124
1650547470000|2022-04-21 13:24:30||89.66||89.66||89.66||89.66|38
1650547480000|2022-04-21 13:24:40|||||||||8
1650547490000|2022-04-21 13:24:50|89.74||89.79||89.79||89.74||37
1650547500000|2022-04-21 13:25:00|89.74|89.61|89.74|89.66|89.74|89.66|89.69|89.61|523
1650547510000|2022-04-21 13:25:10|89.79|89.71|89.79|89.66|89.79|89.71|89.79|89.66|31
1650547520000|2022-04-21 13:25:20|89.74||89.74||89.74||89.74||0
1650547550000|2022-04-21 13:25:50|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.66|68
1650547560000|2022-04-21 13:26:00||89.66||89.66||89.66||89.66|33
1650547570000|2022-04-21 13:26:10|89.74||89.74||89.74||89.74||0
1650547580000|2022-04-21 13:26:20|89.79|89.71|89.79|89.71|89.79|89.71|89.74|89.71|14
1650547590000|2022-04-21 13:26:30|89.74|89.66|89.74|89.66|89.79|89.66|89.74|89.66|22
1650547610000|2022-04-21 13:26:50|89.79|89.71|89.79|89.66|89.79|89.71|89.79|89.66|83
1650547620000|2022-04-21 13:27:00||89.71||89.71||89.71||89.71|5
1650547650000|2022-04-21 13:27:30|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|121
1650547660000|2022-04-21 13:27:40|89.79|89.71|89.74|89.66|89.79|89.71|89.74|89.66|196
1650547720000|2022-04-21 13:28:40|||||||||103
1650547730000|2022-04-21 13:28:50|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|125
1650547760000|2022-04-21 13:29:20||89.66||89.66||89.66||89.66|88
1650547780000|2022-04-21 13:29:40|89.74|89.71|89.79|89.71|89.79|89.71|89.74|89.71|131
1650547790000|2022-04-21 13:29:50|89.74|89.66|89.79|89.71|89.79|89.71|89.74|89.66|89
1650547800000|2022-04-21 13:30:00|||||||||531
1650547810000|2022-04-21 13:30:10|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.76|434
1650547820000|2022-04-21 13:30:20|||||||||263
1650547830000|2022-04-21 13:30:30|||||||||1
1650547840000|2022-04-21 13:30:40|||||||||40
1650547850000|2022-04-21 13:30:50|89.89|89.81|89.89|89.81|89.89|89.81|89.89|89.81|61
1650547860000|2022-04-21 13:31:00|||||||||125
1650547870000|2022-04-21 13:31:10|||||||||6
1650547880000|2022-04-21 13:31:20|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.76|192
1650547900000|2022-04-21 13:31:40|89.89|89.81|89.84|89.76|89.89|89.81|89.84|89.76|50
1650547910000|2022-04-21 13:31:50|89.89|89.81|89.89|89.81|89.89|89.81|89.89|89.81|58
1650547920000|2022-04-21 13:32:00|||||||||21
1650547950000|2022-04-21 13:32:30|||||||||72
1650547960000|2022-04-21 13:32:40|||||||||244
1650547970000|2022-04-21 13:32:50|||||||||5
1650547990000|2022-04-21 13:33:10|89.94|89.86|89.94|89.86|89.94|89.86|89.94|89.81|81
1650548000000|2022-04-21 13:33:20||89.81||89.86||89.86||89.81|10
1650548010000|2022-04-21 13:33:30|||||||||36
1650548030000|2022-04-21 13:33:50|||||||||25
1650548040000|2022-04-21 13:34:00||89.81||89.86||89.86||89.81|0
1650548050000|2022-04-21 13:34:10|||||||||56
1650548060000|2022-04-21 13:34:20|89.89|89.81|89.89|89.81|89.89|89.81|89.89|89.81|112
1650548080000|2022-04-21 13:34:40|89.94|89.86|89.94|89.86|89.94|89.86|89.94|89.86|25
1650548090000|2022-04-21 13:34:50|||||||||1
1650548100000|2022-04-21 13:35:00|89.99|89.91|89.94|89.86|89.99|89.91|89.94|89.86|15
1650548110000|2022-04-21 13:35:10|||||||||158
1650548120000|2022-04-21 13:35:20|89.89|89.81|89.89|89.81|89.89|89.81|89.89|89.81|37
1650548130000|2022-04-21 13:35:30|89.94|89.86|89.94|89.81|89.94|89.86|89.89|89.81|24
1650548140000|2022-04-21 13:35:40|89.89|89.86|89.94|89.86|89.94|89.86|89.89|89.86|0
1650548150000|2022-04-21 13:35:50|89.89|89.81|89.89|89.81|89.89|89.81|89.89|89.81|17
1650548160000|2022-04-21 13:36:00|89.94|89.86|89.89|89.81|89.94|89.86|89.89|89.81|126
1650548180000|2022-04-21 13:36:20|89.94||89.89||89.94||89.89||2
1650548190000|2022-04-21 13:36:30|89.94|89.86|89.94|89.81|89.94|89.86|89.94|89.81|83
1650548200000|2022-04-21 13:36:40|89.89||89.89||89.89||89.89||0
1650548210000|2022-04-21 13:36:50|89.94|89.86|89.94|89.86|89.94|89.86|89.94|89.86|8
1650548220000|2022-04-21 13:37:00||89.81||89.86||89.86||89.81|41
1650548230000|2022-04-21 13:37:10|89.89|89.81|89.89|89.81|89.89|89.81|89.89|89.81|22
1650548240000|2022-04-21 13:37:20|||||||||200
1650548250000|2022-04-21 13:37:30|||||||||5
1650548260000|2022-04-21 13:37:40|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.76|163
1650548270000|2022-04-21 13:37:50|89.79|89.71|89.84|89.71|89.84|89.71|89.79|89.71|81
1650548280000|2022-04-21 13:38:00||89.76||89.76||89.76||89.76|0
1650548300000|2022-04-21 13:38:20|||||||||7
1650548310000|2022-04-21 13:38:30|||||||||111
1650548320000|2022-04-21 13:38:40|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|73
1650548330000|2022-04-21 13:38:50|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.76|0
1650548340000|2022-04-21 13:39:00|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|79
1650548350000|2022-04-21 13:39:10|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.76|50
1650548360000|2022-04-21 13:39:20|89.79|89.71|89.84|89.76|89.84|89.76|89.79|89.71|40
1650548380000|2022-04-21 13:39:40|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|70
1650548400000|2022-04-21 13:40:00|||||||||50
1650548410000|2022-04-21 13:40:10|||||||||117
1650548420000|2022-04-21 13:40:20||89.66||89.71||89.71||89.66|143
1650548430000|2022-04-21 13:40:30|||||||||9
1650548440000|2022-04-21 13:40:40|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|3066
1650548450000|2022-04-21 13:40:50|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.61|655
1650548460000|2022-04-21 13:41:00|||||||||220
1650548470000|2022-04-21 13:41:10|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|142
1650548480000|2022-04-21 13:41:20|89.79|89.71|89.79|89.66|89.79|89.71|89.79|89.66|84
1650548490000|2022-04-21 13:41:30|89.74|89.71|89.79|89.71|89.79|89.71|89.74|89.71|42
1650548500000|2022-04-21 13:41:40|89.74|89.66|89.79|89.66|89.79|89.66|89.74|89.66|24
1650548510000|2022-04-21 13:41:50|89.74|89.71|89.79|89.71|89.79|89.71|89.74|89.66|68
1650548520000|2022-04-21 13:42:00|||||||||7
1650548530000|2022-04-21 13:42:10|89.84|89.76|89.84|89.71|89.84|89.76|89.79|89.71|78
1650548540000|2022-04-21 13:42:20|89.79||89.79||89.84||89.79||1
1650548550000|2022-04-21 13:42:30|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.71|36
1650548560000|2022-04-21 13:42:40|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|18
1650548580000|2022-04-21 13:43:00|||||||||1
1650548620000|2022-04-21 13:43:40|||||||||6
1650548670000|2022-04-21 13:44:30|||||||||5
1650548700000|2022-04-21 13:45:00|||||||||4
1650548710000|2022-04-21 13:45:10||89.66||89.71||89.71||89.66|178
1650548720000|2022-04-21 13:45:20|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|91
1650548730000|2022-04-21 13:45:30|||||||||100
1650548740000|2022-04-21 13:45:40|||||||||9
1650548780000|2022-04-21 13:46:20|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.61|90
1650548790000|2022-04-21 13:46:30|89.74|89.66|89.74|89.66|89.74|89.66|89.69|89.66|15
1650548840000|2022-04-21 13:47:20|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.61|58
1650548890000|2022-04-21 13:48:10|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|74
1650548900000|2022-04-21 13:48:20|||||||||8
1650548920000|2022-04-21 13:48:40|||||||||25
1650548950000|2022-04-21 13:49:10|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.61|13
1650548960000|2022-04-21 13:49:20|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|62
1650548970000|2022-04-21 13:49:30|89.69||89.64||89.69||89.64||1
1650548980000|2022-04-21 13:49:40|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.61|0
1650548990000|2022-04-21 13:49:50|89.74|89.66|89.69|89.61|89.74|89.66|89.69|89.61|469
1650549000000|2022-04-21 13:50:00|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.61|138
1650549010000|2022-04-21 13:50:10|89.79||89.79||89.79||89.79||1
1650549020000|2022-04-21 13:50:20|89.74|89.71|89.79|89.71|89.79|89.71|89.74|89.71|0
1650549040000|2022-04-21 13:50:40|89.84|89.76|89.84|89.71|89.84|89.76|89.84|89.71|30
1650549050000|2022-04-21 13:50:50||89.76||89.76||89.76||89.76|0
1650549060000|2022-04-21 13:51:00|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|10
1650549070000|2022-04-21 13:51:10|||||||||82
1650549080000|2022-04-21 13:51:20|89.84|89.76|89.79|89.71|89.84|89.76|89.79|89.71|99
1650549090000|2022-04-21 13:51:30|89.84|89.76|89.79|89.71|89.84|89.76|89.79|89.71|3
1650549140000|2022-04-21 13:52:20|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|89
1650549210000|2022-04-21 13:53:30||89.61||89.61||89.61||89.61|103
1650549220000|2022-04-21 13:53:40|89.69||89.69||89.74||89.69||9
1650549230000|2022-04-21 13:53:50|89.74|89.66|89.69|89.61|89.74|89.66|89.69|89.61|17
1650549250000|2022-04-21 13:54:10|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|1
1650549290000|2022-04-21 13:54:50|89.79|89.71|89.74|89.66|89.79|89.71|89.74|89.66|55
1650549300000|2022-04-21 13:55:00|89.79|89.71|89.79|89.71|89.79|89.71|89.74|89.71|4
1650549320000|2022-04-21 13:55:20|||||||||8
1650549330000|2022-04-21 13:55:30|89.84||89.79||89.84||89.79||0
1650549350000|2022-04-21 13:55:50|||||||||1
1650549390000|2022-04-21 13:56:30|||||||||20
1650549400000|2022-04-21 13:56:40|||||||||5
1650549410000|2022-04-21 13:56:50|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.76|71
1650549420000|2022-04-21 13:57:00|89.79|89.71|89.84|89.71|89.84|89.71|89.79|89.71|40
1650549430000|2022-04-21 13:57:10|89.79||89.79||89.79||89.79||1
1650549440000|2022-04-21 13:57:20||89.66||89.66||89.66||89.66|447
1650549450000|2022-04-21 13:57:30|89.74||89.79||89.79||89.74||1
1650549460000|2022-04-21 13:57:40||89.71||89.71||89.71||89.71|40
1650549480000|2022-04-21 13:58:00||89.66||89.71||89.71||89.66|34
1650549490000|2022-04-21 13:58:10||89.66||89.66||89.66||89.66|34
1650549500000|2022-04-21 13:58:20||89.71||89.71||89.71||89.71|0
1650549510000|2022-04-21 13:58:30||89.66||89.66||89.66||89.66|35
1650549520000|2022-04-21 13:58:40||89.71||89.71||89.71||89.71|0
1650549530000|2022-04-21 13:58:50|||||||||9
1650549560000|2022-04-21 13:59:20|||||||||83
1650549580000|2022-04-21 13:59:40|89.84|89.76|89.84|89.71|89.84|89.76|89.84|89.71|28
1650549590000|2022-04-21 13:59:50|89.79||89.84||89.84||89.79||0
1650549600000|2022-04-21 14:00:00|89.79|89.76|89.84|89.76|89.84|89.76|89.79|89.76|4
1650549620000|2022-04-21 14:00:20||89.71||89.71||89.71||89.71|8
1650549630000|2022-04-21 14:00:30|89.79||89.79||89.79||89.79||0
1650549640000|2022-04-21 14:00:40|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.76|135
1650549690000|2022-04-21 14:01:30||89.71||89.71||89.71||89.71|74
1650549700000|2022-04-21 14:01:40|89.79||89.79||89.79||89.79||0
1650549720000|2022-04-21 14:02:00|89.84||89.84||89.84||89.84||77
1650549730000|2022-04-21 14:02:10||89.76||89.76||89.76||89.76|0
1650549740000|2022-04-21 14:02:20|||||||||12
1650549750000|2022-04-21 14:02:30|89.79|89.71|89.84|89.71|89.84|89.71|89.79|89.71|35
1650549780000|2022-04-21 14:03:00||89.76||89.76||89.76||89.76|0
1650549790000|2022-04-21 14:03:10|||||||||50
1650549820000|2022-04-21 14:03:40|89.89|89.81|89.89|89.81|89.89|89.81|89.89|89.81|74
1650549830000|2022-04-21 14:03:50|89.84|89.76|89.89|89.81|89.89|89.81|89.84|89.76|140
1650549840000|2022-04-21 14:04:00|89.94|89.86|89.94|89.86|89.94|89.86|89.94|89.86|506
1650549860000|2022-04-21 14:04:20|||||||||208
1650549870000|2022-04-21 14:04:30|||||||||1
1650549880000|2022-04-21 14:04:40|89.99||89.99||89.99||89.99||5
1650549890000|2022-04-21 14:04:50||89.91||89.91||89.91||89.91|6
1650549900000|2022-04-21 14:05:00|89.94|89.86|89.99|89.91|89.99|89.91|89.94|89.86|16
1650549920000|2022-04-21 14:05:20|89.94|89.86|89.94|89.86|89.94|89.86|89.94|89.86|112
1650549930000|2022-04-21 14:05:30|89.99|89.91|89.99|89.91|89.99|89.91|89.99|89.91|0
1650549940000|2022-04-21 14:05:40|89.94|89.86|89.94|89.86|89.94|89.86|89.94|89.86|6
1650549960000|2022-04-21 14:06:00|89.89|89.81|89.89|89.81|89.89|89.81|89.89|89.81|15
1650549970000|2022-04-21 14:06:10|89.94|89.86|89.94|89.86|89.94|89.86|89.94|89.86|18
1650550000000|2022-04-21 14:06:40|||||||||100
1650550010000|2022-04-21 14:06:50|89.99|89.91|89.99|89.86|89.99|89.91|89.99|89.86|21
1650550020000|2022-04-21 14:07:00|89.94||89.94||89.94||89.94||0
1650550050000|2022-04-21 14:07:30|89.89|89.81|89.89|89.81|89.94|89.81|89.89|89.81|110
1650550070000|2022-04-21 14:07:50|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.76|381
1650550080000|2022-04-21 14:08:00|89.79|89.71|89.79|89.71|89.84|89.76|89.79|89.71|116
1650550110000|2022-04-21 14:08:30|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|33
1650550140000|2022-04-21 14:09:00|||||||||100
1650550150000|2022-04-21 14:09:10|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|972
1650550160000|2022-04-21 14:09:20|89.84|89.76|89.79|89.71|89.84|89.76|89.79|89.71|95
1650550200000|2022-04-21 14:10:00|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|659
1650550220000|2022-04-21 14:10:20|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|128
1650550240000|2022-04-21 14:10:40||89.66||89.71||89.71||89.66|58
1650550250000|2022-04-21 14:10:50|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|22
1650550270000|2022-04-21 14:11:10|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|14
1650550280000|2022-04-21 14:11:20|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.76|11
1650550290000|2022-04-21 14:11:30||89.71||89.76||89.76||89.71|67
1650550300000|2022-04-21 14:11:40||89.71||89.71||89.76||89.71|80
1650550310000|2022-04-21 14:11:50|89.79|89.76|89.84|89.76|89.84|89.76|89.79|89.71|3
1650550320000|2022-04-21 14:12:00||89.71||89.76||89.76||89.71|9
1650550350000|2022-04-21 14:12:30|||||||||51
1650550370000|2022-04-21 14:12:50|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|54
1650550380000|2022-04-21 14:13:00|89.84|89.76|89.84|89.71|89.84|89.76|89.84|89.71|9
1650550390000|2022-04-21 14:13:10|89.79|89.76|89.79|89.71|89.84|89.76|89.79|89.71|25
1650550400000|2022-04-21 14:13:20|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.76|24
1650550420000|2022-04-21 14:13:40|||||||||245
1650550440000|2022-04-21 14:14:00|||||||||242
1650550480000|2022-04-21 14:14:40|||||||||243
1650550510000|2022-04-21 14:15:10||89.71||89.76||89.76||89.71|551
1650550540000|2022-04-21 14:15:40|||||||||504
1650550550000|2022-04-21 14:15:50|||||||||37
1650550560000|2022-04-21 14:16:00|89.89|89.81|89.89|89.81|89.89|89.81|89.89|89.81|347
1650550600000|2022-04-21 14:16:40|89.94||89.94||89.94||89.94||230
1650550610000|2022-04-21 14:16:50||89.86||89.86||89.86||89.86|11
1650550620000|2022-04-21 14:17:00|||||||||175
1650550630000|2022-04-21 14:17:10|89.99|89.91|89.99|89.91|89.99|89.91|89.99|89.86|370
1650550650000|2022-04-21 14:17:30|89.94|89.86|89.94|89.86|89.99|89.86|89.94|89.86|87
1650550660000|2022-04-21 14:17:40|89.99||89.94||89.99||89.94||44
1650550670000|2022-04-21 14:17:50|||||||||1
1650550690000|2022-04-21 14:18:10|||||||||26
1650550730000|2022-04-21 14:18:50|||||||||12
1650550740000|2022-04-21 14:19:00|89.89|89.81|89.89|89.81|89.89|89.81|89.89|89.81|37
1650550750000|2022-04-21 14:19:10|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.76|417
1650550760000|2022-04-21 14:19:20|89.79|89.71|89.84|89.71|89.84|89.71|89.79|89.71|28
1650550770000|2022-04-21 14:19:30||89.76||89.76||89.76||89.76|0
1650550780000|2022-04-21 14:19:40|||||||||5
1650550790000|2022-04-21 14:19:50|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|14
1650550800000|2022-04-21 14:20:00|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.76|89
1650550810000|2022-04-21 14:20:10|89.79|89.71|89.79|89.71|89.84|89.71|89.79|89.71|16
1650550820000|2022-04-21 14:20:20|||||||||20
1650550830000|2022-04-21 14:20:30|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|62
1650550840000|2022-04-21 14:20:40|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|16
1650550850000|2022-04-21 14:20:50|||||||||7
1650550860000|2022-04-21 14:21:00|||||||||50
1650550910000|2022-04-21 14:21:50|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.76|21
1650550920000|2022-04-21 14:22:00|89.79|89.71|89.84|89.76|89.84|89.76|89.79|89.71|48
1650550960000|2022-04-21 14:22:40|||||||||118
1650550970000|2022-04-21 14:22:50|||||||||4
1650550980000|2022-04-21 14:23:00|||||||||1
1650550990000|2022-04-21 14:23:10|89.89|89.81|89.89|89.81|89.89|89.81|89.89|89.81|95
1650551000000|2022-04-21 14:23:20|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.76|25
1650551100000|2022-04-21 14:25:00|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|98
1650551110000|2022-04-21 14:25:10|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|39
1650551140000|2022-04-21 14:25:40|||||||||62
1650551150000|2022-04-21 14:25:50|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|38
1650551170000|2022-04-21 14:26:10|||||||||7
1650551180000|2022-04-21 14:26:20|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|40
1650551190000|2022-04-21 14:26:30|||||||||50
1650551210000|2022-04-21 14:26:50|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|28
1650551230000|2022-04-21 14:27:10|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|203
1650551280000|2022-04-21 14:28:00|||||||||11
1650551290000|2022-04-21 14:28:10|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|839
1650551310000|2022-04-21 14:28:30|||||||||9
1650551330000|2022-04-21 14:28:50|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|149
1650551340000|2022-04-21 14:29:00|||||||||4
1650551400000|2022-04-21 14:30:00|||||||||6
1650551420000|2022-04-21 14:30:20|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|151
1650551430000|2022-04-21 14:30:30|89.74|89.66|89.79|89.71|89.79|89.71|89.74|89.66|149
1650551490000|2022-04-21 14:31:30|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|64
1650551510000|2022-04-21 14:31:50|||||||||65
1650551520000|2022-04-21 14:32:00||89.61||89.66||89.66||89.61|98
1650551540000|2022-04-21 14:32:20||89.61||89.61||89.61||89.61|46
1650551550000|2022-04-21 14:32:30|89.69||89.69||89.69||89.69||0
1650551590000|2022-04-21 14:33:10|||||||||8
1650551610000|2022-04-21 14:33:30|89.64|89.56|89.69|89.56|89.69|89.56|89.64|89.56|325
1650551620000|2022-04-21 14:33:40||89.61||89.61||89.61||89.61|0
1650551710000|2022-04-21 14:35:10|||||||||6
1650551740000|2022-04-21 14:35:40|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.61|616
1650551750000|2022-04-21 14:35:50|89.79||89.79||89.79||89.79||48
1650551760000|2022-04-21 14:36:00|89.74||89.79||89.79||89.74||16
1650551770000|2022-04-21 14:36:10|89.74||89.74||89.74||89.74||0
1650551780000|2022-04-21 14:36:20|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|1
1650551820000|2022-04-21 14:37:00|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.76|116
1650551850000|2022-04-21 14:37:30|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|373
1650551860000|2022-04-21 14:37:40||89.66||89.66||89.66||89.66|2460
1650551870000|2022-04-21 14:37:50|89.74||89.79||89.79||89.74||0
1650551880000|2022-04-21 14:38:00||89.71||89.71||89.71||89.71|0
1650551900000|2022-04-21 14:38:20|||||||||9
1650551930000|2022-04-21 14:38:50|||||||||6
1650551980000|2022-04-21 14:39:40|||||||||100
1650552030000|2022-04-21 14:40:30||89.66||89.71||89.71||89.66|24
1650552060000|2022-04-21 14:41:00|||||||||8
1650552070000|2022-04-21 14:41:10|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|76
1650552090000|2022-04-21 14:41:30|89.69|89.61|89.74|89.66|89.74|89.66|89.69|89.61|66
1650552110000|2022-04-21 14:41:50|89.79|89.71|89.74|89.66|89.79|89.71|89.74|89.66|295
1650552120000|2022-04-21 14:42:00|||||||||1
1650552130000|2022-04-21 14:42:10|89.79|89.71|89.79|89.66|89.79|89.71|89.79|89.66|22
1650552140000|2022-04-21 14:42:20||89.71||89.66||89.71||89.66|3
1650552150000|2022-04-21 14:42:30||89.71||89.71||89.71||89.66|2
1650552160000|2022-04-21 14:42:40||89.66||89.66||89.66||89.66|3
1650552170000|2022-04-21 14:42:50||89.71||89.71||89.71||89.71|0
1650552190000|2022-04-21 14:43:10||89.66||89.66||89.66||89.66|96
1650552200000|2022-04-21 14:43:20||89.71||89.71||89.71||89.71|0
1650552210000|2022-04-21 14:43:30|||||||||1
1650552220000|2022-04-21 14:43:40|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|46
1650552270000|2022-04-21 14:44:30|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|113
1650552280000|2022-04-21 14:44:40|89.74|89.66|89.79|89.71|89.79|89.71|89.74|89.66|44
1650552300000|2022-04-21 14:45:00||89.66||89.66||89.66||89.66|27
1650552310000|2022-04-21 14:45:10|89.74||89.74||89.74||89.74||0
1650552320000|2022-04-21 14:45:20|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|20
1650552340000|2022-04-21 14:45:40|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|129
1650552390000|2022-04-21 14:46:30|||||||||5
1650552410000|2022-04-21 14:46:50|||||||||116
1650552420000|2022-04-21 14:47:00|89.69|89.61|89.69|89.61|89.69|89.61|89.64|89.56|706
1650552430000|2022-04-21 14:47:10|89.64|89.56|89.64|89.56|89.69|89.56|89.64|89.56|107
1650552440000|2022-04-21 14:47:20|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|753
1650552470000|2022-04-21 14:47:50|||||||||50
1650552500000|2022-04-21 14:48:20|||||||||7
1650552530000|2022-04-21 14:48:50|||||||||88
1650552540000|2022-04-21 14:49:00|||||||||34
1650552550000|2022-04-21 14:49:10|89.64|89.56|89.69|89.61|89.69|89.61|89.64|89.56|570
1650552570000|2022-04-21 14:49:30|||||||||7
1650552630000|2022-04-21 14:50:30|||||||||50
1650552660000|2022-04-21 14:51:00|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|114
1650552670000|2022-04-21 14:51:10|||||||||13
1650552680000|2022-04-21 14:51:20|89.59|89.51|89.64|89.51|89.64|89.56|89.59|89.51|61
1650552690000|2022-04-21 14:51:30|89.59||89.59||89.59||89.59||8
1650552720000|2022-04-21 14:52:00|||||||||300
1650552740000|2022-04-21 14:52:20||89.46||89.51||89.51||89.46|192
1650552770000|2022-04-21 14:52:50|||||||||133
1650552780000|2022-04-21 14:53:00|||||||||20
1650552820000|2022-04-21 14:53:40|||||||||53
1650552830000|2022-04-21 14:53:50|||||||||179
1650552840000|2022-04-21 14:54:00|||||||||210
1650552860000|2022-04-21 14:54:20|||||||||3
1650552870000|2022-04-21 14:54:30|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|21
1650552880000|2022-04-21 14:54:40||89.51||89.51||89.51||89.51|65
1650552890000|2022-04-21 14:54:50|89.59||89.59||89.59||89.59||2
1650552930000|2022-04-21 14:55:30||89.46||89.51||89.51||89.46|315
1650552950000|2022-04-21 14:55:50|89.54|89.46|89.54|89.46|89.59|89.46|89.54|89.46|160
1650552970000|2022-04-21 14:56:10|||||||||17
1650552990000|2022-04-21 14:56:30|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|95
1650553010000|2022-04-21 14:56:50|||||||||22
1650553020000|2022-04-21 14:57:00|||||||||164
1650553090000|2022-04-21 14:58:10|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|163
1650553110000|2022-04-21 14:58:30|||||||||165
1650553120000|2022-04-21 14:58:40|89.49||89.49||89.49||89.49||159
1650553130000|2022-04-21 14:58:50||89.41||89.36||89.41||89.36|25
1650553140000|2022-04-21 14:59:00||89.41||89.41||89.41||89.41|107
1650553150000|2022-04-21 14:59:10|||||||||59
1650553160000|2022-04-21 14:59:20||89.36||89.36||89.36||89.36|75
1650553170000|2022-04-21 14:59:30|||||||||5
1650553180000|2022-04-21 14:59:40|||||||||10
1650553190000|2022-04-21 14:59:50||89.41||89.41||89.41||89.41|17
1650553200000|2022-04-21 15:00:00||89.36||89.41||89.41||89.36|641
1650553210000|2022-04-21 15:00:10|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|33
1650553230000|2022-04-21 15:00:30|||||||||8
1650553240000|2022-04-21 15:00:40|||||||||10
1650553250000|2022-04-21 15:00:50|||||||||12
1650553260000|2022-04-21 15:01:00|||||||||170
1650553270000|2022-04-21 15:01:10|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|64
1650553300000|2022-04-21 15:01:40|||||||||6
1650553320000|2022-04-21 15:02:00|||||||||29
1650553330000|2022-04-21 15:02:10||89.36||89.36||89.36||89.36|8
1650553340000|2022-04-21 15:02:20||89.41||89.36||89.41||89.36|53
1650553350000|2022-04-21 15:02:30||89.41||89.41||89.41||89.41|0
1650553390000|2022-04-21 15:03:10|||||||||164
1650553470000|2022-04-21 15:04:30|||||||||5
1650553480000|2022-04-21 15:04:40||89.36||89.36||89.36||89.36|180
1650553490000|2022-04-21 15:04:50||89.41||89.41||89.41||89.41|0
1650553510000|2022-04-21 15:05:10|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|58
1650553550000|2022-04-21 15:05:50|||||||||59
1650553560000|2022-04-21 15:06:00|89.39|89.31|89.44|89.31|89.44|89.36|89.39|89.31|134
1650553570000|2022-04-21 15:06:10|89.39|89.36|89.44|89.36|89.44|89.36|89.39|89.36|90
1650553580000|2022-04-21 15:06:20|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|79
1650553590000|2022-04-21 15:06:30|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|103
1650553670000|2022-04-21 15:07:50|||||||||169
1650553690000|2022-04-21 15:08:10|||||||||30
1650553700000|2022-04-21 15:08:20|89.49||89.49||89.49||89.49||80
1650553710000|2022-04-21 15:08:30||89.41||89.41||89.41||89.36|11
1650553720000|2022-04-21 15:08:40|89.44|89.36|89.49|89.36|89.49|89.36|89.44|89.36|108
1650553730000|2022-04-21 15:08:50|89.44||89.44||89.49||89.44||0
1650553760000|2022-04-21 15:09:20|||||||||164
1650553790000|2022-04-21 15:09:50|89.49||89.49||89.49||89.49||75
1650553800000|2022-04-21 15:10:00|89.44|89.41|89.49|89.41|89.49|89.41|89.44|89.41|15
1650553850000|2022-04-21 15:10:50|||||||||170
1650553860000|2022-04-21 15:11:00|89.54||89.49||89.54||89.49||72
1650553880000|2022-04-21 15:11:20|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|73
1650553890000|2022-04-21 15:11:30|89.49|89.41|89.54|89.46|89.54|89.46|89.49|89.41|19
1650553900000|2022-04-21 15:11:40|89.49|89.41|89.54|89.41|89.54|89.41|89.49|89.41|52
1650553910000|2022-04-21 15:11:50||89.46||89.46||89.46||89.46|27
1650553920000|2022-04-21 15:12:00||89.41||89.41||89.41||89.41|22
1650553940000|2022-04-21 15:12:20||89.46||89.46||89.46||89.41|35
1650553950000|2022-04-21 15:12:30|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|243
1650553980000|2022-04-21 15:13:00|||||||||5
1650554000000|2022-04-21 15:13:20|||||||||5
1650554030000|2022-04-21 15:13:50|||||||||200
1650554040000|2022-04-21 15:14:00|||||||||270
1650554050000|2022-04-21 15:14:10|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|1095
1650554080000|2022-04-21 15:14:40|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|6
1650554090000|2022-04-21 15:14:50|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|242
1650554100000|2022-04-21 15:15:00|89.39|89.31|89.39|89.31|89.39|89.36|89.39|89.31|59
1650554110000|2022-04-21 15:15:10|||||||||5
1650554130000|2022-04-21 15:15:30|||||||||1
1650554140000|2022-04-21 15:15:40|||||||||40
1650554160000|2022-04-21 15:16:00|||||||||21
1650554200000|2022-04-21 15:16:40|89.44||89.44||89.44||89.44||78
1650554210000|2022-04-21 15:16:50|89.39||89.44||89.44||89.39||14
1650554220000|2022-04-21 15:17:00|89.39|89.36|89.44|89.36|89.44|89.36|89.39|89.36|1
1650554260000|2022-04-21 15:17:40|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|859
1650554270000|2022-04-21 15:17:50|||||||||301
1650554280000|2022-04-21 15:18:00|||||||||200
1650554290000|2022-04-21 15:18:10|89.44|89.36|89.44|89.36|89.44|89.36|89.39|89.36|49
1650554300000|2022-04-21 15:18:20|||||||||100
1650554310000|2022-04-21 15:18:30|||||||||40
1650554330000|2022-04-21 15:18:50|89.49||89.44||89.49||89.44||1045
1650554360000|2022-04-21 15:19:20||89.31||89.31||89.31||89.31|744
1650554370000|2022-04-21 15:19:30||89.36||89.36||89.36||89.36|0
1650554380000|2022-04-21 15:19:40|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|400
1650554390000|2022-04-21 15:19:50|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|12
1650554400000|2022-04-21 15:20:00|||||||||1
1650554410000|2022-04-21 15:20:10|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|101
1650554430000|2022-04-21 15:20:30||89.36||89.36||89.36||89.36|41
1650554440000|2022-04-21 15:20:40||89.41||89.41||89.41||89.41|0
1650554450000|2022-04-21 15:20:50|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|8
1650554480000|2022-04-21 15:21:20|||||||||1560
1650554490000|2022-04-21 15:21:30|||||||||50
1650554520000|2022-04-21 15:22:00|||||||||12
1650554550000|2022-04-21 15:22:30|||||||||120
1650554560000|2022-04-21 15:22:40|||||||||111
1650554580000|2022-04-21 15:23:00|||||||||5
1650554590000|2022-04-21 15:23:10|||||||||13
1650554610000|2022-04-21 15:23:30|||||||||55
1650554620000|2022-04-21 15:23:40|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|176
1650554630000|2022-04-21 15:23:50|||||||||56
1650554640000|2022-04-21 15:24:00|||||||||18
1650554650000|2022-04-21 15:24:10|||||||||6
1650554660000|2022-04-21 15:24:20|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|103
1650554670000|2022-04-21 15:24:30|||||||||15
1650554680000|2022-04-21 15:24:40|||||||||9
1650554690000|2022-04-21 15:24:50|||||||||5
1650554700000|2022-04-21 15:25:00|||||||||14
1650554710000|2022-04-21 15:25:10|89.59|89.51|89.59|89.46|89.59|89.51|89.59|89.46|547
1650554720000|2022-04-21 15:25:20|89.54|89.51|89.59|89.51|89.59|89.51|89.54|89.51|129
1650554730000|2022-04-21 15:25:30|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|137
1650554740000|2022-04-21 15:25:40|||||||||16
1650554750000|2022-04-21 15:25:50|||||||||16
1650554760000|2022-04-21 15:26:00|||||||||147
1650554770000|2022-04-21 15:26:10|||||||||60
1650554780000|2022-04-21 15:26:20|||||||||219
1650554790000|2022-04-21 15:26:30|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|175
1650554800000|2022-04-21 15:26:40|||||||||20
1650554810000|2022-04-21 15:26:50|||||||||26
1650554820000|2022-04-21 15:27:00|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|1073
1650554830000|2022-04-21 15:27:10|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|260
1650554840000|2022-04-21 15:27:20|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|300
1650554850000|2022-04-21 15:27:30|||||||||13
1650554860000|2022-04-21 15:27:40||89.41||89.41||89.46||89.41|217
1650554870000|2022-04-21 15:27:50|89.49||89.49||89.49||89.49||111
1650554880000|2022-04-21 15:28:00|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|150
1650554890000|2022-04-21 15:28:10|||||||||17
1650554900000|2022-04-21 15:28:20|||||||||355
1650554910000|2022-04-21 15:28:30|||||||||26
1650554920000|2022-04-21 15:28:40|||||||||13
1650554930000|2022-04-21 15:28:50||89.31||89.31||89.31||89.31|76
1650554940000|2022-04-21 15:29:00|89.39||89.39||89.39||89.39||16
1650554950000|2022-04-21 15:29:10||89.26||89.31||89.31||89.26|101
1650554960000|2022-04-21 15:29:20|||||||||271
1650554970000|2022-04-21 15:29:30|||||||||220
1650554980000|2022-04-21 15:29:40|||||||||239
1650554990000|2022-04-21 15:29:50|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|226
1650555000000|2022-04-21 15:30:00|89.39|89.31|89.39|89.31|89.44|89.31|89.39|89.31|390
1650555010000|2022-04-21 15:30:10|||||||||56
1650555020000|2022-04-21 15:30:20|||||||||18
1650555030000|2022-04-21 15:30:30||89.26||89.26||89.26||89.26|239
1650555040000|2022-04-21 15:30:40|89.34||89.34||89.39||89.34||28
1650555050000|2022-04-21 15:30:50|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|196
1650555060000|2022-04-21 15:31:00|||||||||22
1650555070000|2022-04-21 15:31:10|||||||||20
1650555080000|2022-04-21 15:31:20||89.26||89.26||89.26||89.26|90
1650555090000|2022-04-21 15:31:30|89.34||89.34||89.34||89.34||29
1650555100000|2022-04-21 15:31:40|89.39|89.31|89.39|89.26|89.39|89.31|89.39|89.26|161
1650555110000|2022-04-21 15:31:50||89.31||89.31||89.31||89.31|12
1650555120000|2022-04-21 15:32:00|||||||||58
1650555130000|2022-04-21 15:32:10|||||||||331
1650555140000|2022-04-21 15:32:20|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|33
1650555150000|2022-04-21 15:32:30|||||||||54
1650555160000|2022-04-21 15:32:40|||||||||12
1650555170000|2022-04-21 15:32:50|89.39||89.39||89.39||89.39||429
1650555180000|2022-04-21 15:33:00||89.31||89.31||89.31||89.26|14
1650555190000|2022-04-21 15:33:10|||||||||60
1650555200000|2022-04-21 15:33:20|89.44|89.36|89.39|89.31|89.44|89.36|89.39|89.31|192
1650555210000|2022-04-21 15:33:30|89.44|89.36|89.39|89.31|89.44|89.36|89.39|89.31|174
1650555220000|2022-04-21 15:33:40|89.44|89.36|89.44|89.36|89.44|89.36|89.39|89.36|748
1650555230000|2022-04-21 15:33:50|||||||||60
1650555240000|2022-04-21 15:34:00||89.31||89.36||89.36||89.31|35
1650555250000|2022-04-21 15:34:10|||||||||50
1650555260000|2022-04-21 15:34:20|||||||||106
1650555270000|2022-04-21 15:34:30|||||||||210
1650555280000|2022-04-21 15:34:40|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|193
1650555290000|2022-04-21 15:34:50|89.44|89.36|89.39|89.31|89.44|89.36|89.39|89.31|262
1650555300000|2022-04-21 15:35:00|89.44|89.36|89.39|89.31|89.44|89.36|89.39|89.31|301
1650555310000|2022-04-21 15:35:10|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|305
1650555320000|2022-04-21 15:35:20|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|30
1650555340000|2022-04-21 15:35:40|||||||||8
1650555350000|2022-04-21 15:35:50|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.31|61
1650555360000|2022-04-21 15:36:00||89.31||89.36||89.36||89.31|0
1650555370000|2022-04-21 15:36:10|89.39|89.31|89.39|89.31|89.39|89.36|89.39|89.31|62
1650555380000|2022-04-21 15:36:20|89.44||89.44||89.44||89.39||40
1650555390000|2022-04-21 15:36:30|89.39|89.36|89.39|89.31|89.39|89.36|89.39|89.31|108
1650555400000|2022-04-21 15:36:40|89.44|89.36|89.44|89.36|89.44|89.36|89.39|89.36|39
1650555410000|2022-04-21 15:36:50|89.39|89.31|89.44|89.31|89.44|89.36|89.39|89.31|11
1650555420000|2022-04-21 15:37:00|89.39|89.36|89.39|89.31|89.39|89.36|89.39|89.31|30
1650555430000|2022-04-21 15:37:10||89.26||89.26||89.26||89.26|22
1650555450000|2022-04-21 15:37:30|89.34||89.34||89.34||89.34||0
1650555460000|2022-04-21 15:37:40||89.21||89.21||89.21||89.21|5
1650555470000|2022-04-21 15:37:50|89.29||89.29||89.34||89.29||22
1650555480000|2022-04-21 15:38:00|89.34|89.26|89.34|89.21|89.34|89.26|89.34|89.21|26
1650555490000|2022-04-21 15:38:10|89.29||89.29||89.29||89.29||174
1650555500000|2022-04-21 15:38:20|||||||||2
1650555510000|2022-04-21 15:38:30|89.34||89.34||89.34||89.29||13
1650555520000|2022-04-21 15:38:40|89.29||89.34||89.34||89.29||21
1650555530000|2022-04-21 15:38:50|89.29||89.34||89.34||89.29||6
1650555540000|2022-04-21 15:39:00|89.29||89.34||89.34||89.29||3
1650555550000|2022-04-21 15:39:10|89.29||89.29||89.29||89.29||0
1650555570000|2022-04-21 15:39:30|89.24|89.16|89.29|89.16|89.29|89.16|89.24|89.16|185
1650555580000|2022-04-21 15:39:40|89.24||89.29||89.29||89.24||0
1650555590000|2022-04-21 15:39:50||89.21||89.21||89.21||89.21|0
1650555610000|2022-04-21 15:40:10|89.34|89.26|89.29|89.21|89.34|89.26|89.29|89.21|114
1650555620000|2022-04-21 15:40:20|||||||||31
1650555630000|2022-04-21 15:40:30|||||||||351
1650555640000|2022-04-21 15:40:40||89.16||89.21||89.21||89.16|0
1650555660000|2022-04-21 15:41:00|||||||||20
1650555740000|2022-04-21 15:42:20|||||||||25
1650555750000|2022-04-21 15:42:30|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|10
1650555770000|2022-04-21 15:42:50|||||||||14
1650555780000|2022-04-21 15:43:00|||||||||26
1650555790000|2022-04-21 15:43:10|||||||||200
1650555800000|2022-04-21 15:43:20|||||||||200
1650555820000|2022-04-21 15:43:40|89.29|89.21|89.29|89.16|89.29|89.21|89.29|89.16|53
1650555830000|2022-04-21 15:43:50||89.21||89.21||89.21||89.21|201
1650555840000|2022-04-21 15:44:00||89.16||89.16||89.16||89.16|15
1650555850000|2022-04-21 15:44:10|89.24||89.24||89.24||89.24||0
1650555860000|2022-04-21 15:44:20|89.29|89.21|89.29|89.16|89.29|89.21|89.24|89.16|100
1650555870000|2022-04-21 15:44:30|89.24||89.29||89.29||89.24||212
1650555880000|2022-04-21 15:44:40|89.24||89.24||89.24||89.24||0
1650555890000|2022-04-21 15:44:50|||||||||25
1650555910000|2022-04-21 15:45:10|89.19|89.11|89.24|89.11|89.24|89.11|89.19|89.11|440
1650555920000|2022-04-21 15:45:20|89.19||89.19||89.24||89.19||0
1650555940000|2022-04-21 15:45:40|||||||||1
1650555960000|2022-04-21 15:46:00|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|300
1650555980000|2022-04-21 15:46:20|||||||||4
1650556010000|2022-04-21 15:46:50||89.01||89.01||89.06||89.01|73
1650556020000|2022-04-21 15:47:00|89.09||89.14||89.14||89.09||5
1650556030000|2022-04-21 15:47:10||89.06||89.06||89.06||89.06|0
1650556060000|2022-04-21 15:47:40|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|201
1650556070000|2022-04-21 15:47:50||89.06||89.11||89.11||89.06|12
1650556100000|2022-04-21 15:48:20||89.06||89.06||89.11||89.06|50
1650556110000|2022-04-21 15:48:30||89.11||89.06||89.11||89.06|20
1650556120000|2022-04-21 15:48:40|89.14||89.19||89.19||89.14||0
1650556130000|2022-04-21 15:48:50|89.14||89.19||89.19||89.14||0
1650556140000|2022-04-21 15:49:00|89.14||89.19||89.19||89.14||0
1650556150000|2022-04-21 15:49:10|89.14||89.14||89.14||89.14||0
1650556160000|2022-04-21 15:49:20|89.19|89.11|89.19|89.11|89.19|89.11|89.14|89.06|75
1650556210000|2022-04-21 15:50:10||89.06||89.06||89.06||89.06|65
1650556220000|2022-04-21 15:50:20|89.14||89.14||89.19||89.14||0
1650556230000|2022-04-21 15:50:30|89.19||89.14||89.19||89.14||63
1650556240000|2022-04-21 15:50:40|89.19||89.19||89.19||89.19||20
1650556250000|2022-04-21 15:50:50|||||||||56
1650556260000|2022-04-21 15:51:00||89.11||89.11||89.11||89.11|100
1650556270000|2022-04-21 15:51:10|||||||||164
1650556280000|2022-04-21 15:51:20|||||||||63
1650556300000|2022-04-21 15:51:40|||||||||62
1650556310000|2022-04-21 15:51:50||89.06||89.06||89.06||89.06|15
1650556320000|2022-04-21 15:52:00|89.14||89.19||89.19||89.14||0
1650556330000|2022-04-21 15:52:10||89.11||89.06||89.11||89.06|100
1650556340000|2022-04-21 15:52:20||89.11||89.11||89.11||89.11|5
1650556350000|2022-04-21 15:52:30|89.24||89.24||89.24||89.24||55
1650556360000|2022-04-21 15:52:40|89.19||89.24||89.24||89.19||0
1650556370000|2022-04-21 15:52:50|89.19||89.19||89.19||89.19||61
1650556390000|2022-04-21 15:53:10|89.24||89.24||89.24||89.24||71
1650556400000|2022-04-21 15:53:20|89.19||89.24||89.24||89.19||66
1650556410000|2022-04-21 15:53:30|89.19||89.19||89.24||89.19||23
1650556420000|2022-04-21 15:53:40|89.24||89.24||89.24||89.24||59
1650556430000|2022-04-21 15:53:50|89.19||89.19||89.19||89.19||0
1650556440000|2022-04-21 15:54:00|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|77
1650556450000|2022-04-21 15:54:10|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|100
1650556460000|2022-04-21 15:54:20|||||||||81
1650556470000|2022-04-21 15:54:30|||||||||58
1650556490000|2022-04-21 15:54:50|||||||||54
1650556500000|2022-04-21 15:55:00|||||||||58
1650556520000|2022-04-21 15:55:20|||||||||64
1650556540000|2022-04-21 15:55:40|||||||||54
1650556560000|2022-04-21 15:56:00|||||||||63
1650556570000|2022-04-21 15:56:10||89.06||89.06||89.06||89.06|54
1650556580000|2022-04-21 15:56:20||89.11||89.11||89.11||89.06|0
1650556590000|2022-04-21 15:56:30|||||||||65
1650556610000|2022-04-21 15:56:50|||||||||65
1650556620000|2022-04-21 15:57:00|||||||||1
1650556630000|2022-04-21 15:57:10|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|132
1650556640000|2022-04-21 15:57:20||89.01||89.01||89.01||89.01|0
1650556650000|2022-04-21 15:57:30||89.06||89.06||89.06||89.06|0
1650556660000|2022-04-21 15:57:40|||||||||61
1650556670000|2022-04-21 15:57:50|||||||||6
1650556680000|2022-04-21 15:58:00|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|127
1650556700000|2022-04-21 15:58:20|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|79
1650556710000|2022-04-21 15:58:30|||||||||60
1650556730000|2022-04-21 15:58:50|||||||||67
1650556750000|2022-04-21 15:59:10|||||||||94
1650556760000|2022-04-21 15:59:20||89.01||89.06||89.06||89.01|29
1650556770000|2022-04-21 15:59:30|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|1
1650556780000|2022-04-21 15:59:40|89.14|89.06|89.14|89.06|89.14|89.11|89.14|89.06|147
1650556840000|2022-04-21 16:00:40|||||||||9
1650556850000|2022-04-21 16:00:50||89.01||89.01||89.01||89.01|16
1650556860000|2022-04-21 16:01:00|89.09||89.09||89.09||89.09||0
1650556870000|2022-04-21 16:01:10|89.14||89.14||89.14||89.14||44
1650556890000|2022-04-21 16:01:30||89.06||89.06||89.06||89.01|0
1650556900000|2022-04-21 16:01:40||89.01||89.06||89.06||89.01|0
1650556930000|2022-04-21 16:02:10|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|19
1650556950000|2022-04-21 16:02:30|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|0
1650556990000|2022-04-21 16:03:10|89.09|89.01|89.14|89.01|89.14|89.06|89.09|89.01|8
1650557000000|2022-04-21 16:03:20||89.06||89.06||89.06||89.06|0
1650557010000|2022-04-21 16:03:30||89.01||89.01||89.06||89.01|0
1650557020000|2022-04-21 16:03:40|89.09|88.96|89.09|89.01|89.09|89.01|89.09|88.96|0
1650557030000|2022-04-21 16:03:50|89.04|88.96|89.09|88.96|89.09|88.96|89.04|88.96|7
1650557060000|2022-04-21 16:04:20|89.04||89.09||89.09||89.04||11
1650557070000|2022-04-21 16:04:30|89.04||89.09||89.09||89.04||0
1650557080000|2022-04-21 16:04:40|89.04||89.09||89.09||89.04||13
1650557090000|2022-04-21 16:04:50|89.04||89.04||89.04||89.04||0
1650557120000|2022-04-21 16:05:20|89.09|89.01|89.09|88.96|89.09|89.01|89.09|88.96|4
1650557130000|2022-04-21 16:05:30||89.01||88.96||89.01||88.96|0
1650557140000|2022-04-21 16:05:40||89.01||88.96||89.01||88.96|0
1650557150000|2022-04-21 16:05:50||89.01||89.01||89.01||88.96|0
1650557160000|2022-04-21 16:06:00||88.96||88.96||89.01||88.96|3
1650557170000|2022-04-21 16:06:10||89.01||89.01||89.01||88.96|0
1650557180000|2022-04-21 16:06:20||88.96||88.96||89.01||88.96|0
1650557190000|2022-04-21 16:06:30||89.01||89.01||89.01||88.96|0
1650557200000|2022-04-21 16:06:40||88.96||89.01||89.01||88.96|0
1650557210000|2022-04-21 16:06:50|89.04|88.96|89.09|88.96|89.09|88.96|89.04|88.96|4
1650557220000|2022-04-21 16:07:00|89.04||89.04||89.04||89.04||0
1650557240000|2022-04-21 16:07:20||88.91||88.91||88.91||88.91|0
1650557250000|2022-04-21 16:07:30|89.09|88.96|89.04|88.96|89.09|88.96|89.04|88.96|18
1650557310000|2022-04-21 16:08:30|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|4
1650557320000|2022-04-21 16:08:40|89.04|88.96|89.09|88.96|89.09|88.96|89.04|88.96|98
1650557330000|2022-04-21 16:08:50||89.01||88.96||89.01||88.96|0
1650557350000|2022-04-21 16:09:10|89.04||89.04||89.04||89.04||0
1650557370000|2022-04-21 16:09:30||88.91||88.91||88.91||88.91|0
1650557430000|2022-04-21 16:10:30|88.99|88.86|88.99|88.86|88.99|88.91|88.99|88.86|0
1650557460000|2022-04-21 16:11:00||88.91||88.91||88.91||88.86|0
1650557470000|2022-04-21 16:11:10|89.04||89.04||89.04||89.04||101
1650557480000|2022-04-21 16:11:20|88.99|88.96|89.04|88.91|89.04|88.96|88.99|88.91|4
1650557520000|2022-04-21 16:12:00||88.96||88.91||88.96||88.91|0
1650557540000|2022-04-21 16:12:20|88.99||88.99||88.99||88.99||0
1650557550000|2022-04-21 16:12:30||88.86||88.91||88.91||88.86|0
1650557560000|2022-04-21 16:12:40|||||||||483
1650557570000|2022-04-21 16:12:50|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|0
1650557590000|2022-04-21 16:13:10|88.89|88.81|88.94|88.81|88.94|88.81|88.89|88.81|7
1650557620000|2022-04-21 16:13:40|88.89||88.89||88.89||88.89||0
1650557660000|2022-04-21 16:14:20|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|142
1650557690000|2022-04-21 16:14:50||88.81||88.86||88.86||88.81|7
1650557710000|2022-04-21 16:15:10|88.99||88.94||88.99||88.94||5
1650557720000|2022-04-21 16:15:20|88.99||88.99||88.99||88.99||1
1650557750000|2022-04-21 16:15:50|88.94||88.99||88.99||88.94||0
1650557760000|2022-04-21 16:16:00|88.94||88.94||88.99||88.94||0
1650557770000|2022-04-21 16:16:10|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|19
1650557810000|2022-04-21 16:16:50|||||||||27
1650557820000|2022-04-21 16:17:00|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|165
1650557850000|2022-04-21 16:17:30|88.99||88.99||88.99||88.99||1
1650557860000|2022-04-21 16:17:40|88.94||88.94||88.94||88.94||0
1650557880000|2022-04-21 16:18:00|88.89|88.81|88.94|88.81|88.94|88.81|88.89|88.81|3
1650557910000|2022-04-21 16:18:30||88.86||88.86||88.86||88.81|0
1650557930000|2022-04-21 16:18:50|||||||||7
1650557940000|2022-04-21 16:19:00|88.99||88.99||88.99||88.94||4
1650557980000|2022-04-21 16:19:40|88.94||88.94||88.94||88.94||0
1650558050000|2022-04-21 16:20:50||88.81||88.86||88.86||88.81|28
1650558100000|2022-04-21 16:21:40||88.81||88.81||88.81||88.81|1
1650558120000|2022-04-21 16:22:00|88.89||88.89||88.89||88.89||0
1650558180000|2022-04-21 16:23:00||88.76||88.76||88.76||88.76|27
1650558190000|2022-04-21 16:23:10||88.81||88.76||88.81||88.76|0
1650558200000|2022-04-21 16:23:20||88.81||88.81||88.81||88.76|0
1650558210000|2022-04-21 16:23:30||88.76||88.76||88.76||88.76|0
1650558250000|2022-04-21 16:24:10||88.81||88.76||88.81||88.76|0
1650558270000|2022-04-21 16:24:30|88.84|88.71|88.79|88.71|88.84|88.71|88.79|88.71|59
1650558300000|2022-04-21 16:25:00||88.66||88.71||88.71||88.66|0
1650558310000|2022-04-21 16:25:10||88.66||88.71||88.71||88.66|0
1650558320000|2022-04-21 16:25:20||88.66||88.71||88.71||88.66|0
1650558330000|2022-04-21 16:25:30|||||||||20
1650558340000|2022-04-21 16:25:40|||||||||4
1650558350000|2022-04-21 16:25:50|88.84||88.84||88.84||88.84||121
1650558360000|2022-04-21 16:26:00||88.76||88.76||88.76||88.71|0
1650558370000|2022-04-21 16:26:10|88.89||88.89||88.89||88.84||20
1650558380000|2022-04-21 16:26:20|88.84||88.89||88.89||88.84||3
1650558390000|2022-04-21 16:26:30||88.81||88.81||88.81||88.81|0
1650558410000|2022-04-21 16:26:50|88.84|88.76|88.89|88.76|88.89|88.76|88.84|88.76|514
1650558430000|2022-04-21 16:27:10|88.84||88.84||88.89||88.84||0
1650558440000|2022-04-21 16:27:20|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|3
1650558500000|2022-04-21 16:28:20||88.76||88.76||88.76||88.76|7
1650558520000|2022-04-21 16:28:40|88.84||88.89||88.89||88.84||0
1650558530000|2022-04-21 16:28:50|88.84|88.71|88.84|88.76|88.84|88.76|88.84|88.71|0
1650558540000|2022-04-21 16:29:00|88.89||88.84||88.89||88.84||0
1650558590000|2022-04-21 16:29:50||88.71||88.71||88.71||88.71|0
1650558600000|2022-04-21 16:30:00||88.76||88.76||88.76||88.71|0
1650558610000|2022-04-21 16:30:10||88.71||88.71||88.76||88.71|3
1650558620000|2022-04-21 16:30:20|88.89|88.76|88.89|88.76|88.89|88.76|88.89|88.71|0
1650558630000|2022-04-21 16:30:30|88.84||88.84||88.84||88.84||17
1650558660000|2022-04-21 16:31:00|88.79|88.71|88.84|88.71|88.84|88.71|88.79|88.71|4
1650558700000|2022-04-21 16:31:40||88.76||88.71||88.76||88.71|4
1650558720000|2022-04-21 16:32:00|88.79||88.84||88.84||88.79||1
1650558730000|2022-04-21 16:32:10||88.76||88.76||88.76||88.76|0
1650558740000|2022-04-21 16:32:20|88.89||88.89||88.89||88.89||1
1650558750000|2022-04-21 16:32:30||88.81||88.81||88.81||88.81|1
1650558780000|2022-04-21 16:33:00|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|3
1650558790000|2022-04-21 16:33:10|88.89||88.89||88.89||88.89||0
1650558800000|2022-04-21 16:33:20||88.81||88.76||88.81||88.76|0
1650558810000|2022-04-21 16:33:30||88.81||88.81||88.81||88.81|6
1650558850000|2022-04-21 16:34:10|88.94||88.94||88.94||88.94||86
1650558860000|2022-04-21 16:34:20||88.86||88.86||88.86||88.86|0
1650558880000|2022-04-21 16:34:40||88.81||88.81||88.81||88.81|0
1650558890000|2022-04-21 16:34:50|88.89||88.94||88.94||88.89||0
1650558900000|2022-04-21 16:35:00|88.89||88.89||88.89||88.89||0
1650558910000|2022-04-21 16:35:10|88.94|88.86|88.94|88.81|88.94|88.86|88.94|88.81|9
1650558920000|2022-04-21 16:35:20||88.86||88.81||88.86||88.81|0
1650558950000|2022-04-21 16:35:50||88.86||88.81||88.86||88.81|0
1650558960000|2022-04-21 16:36:00|88.89||88.94||88.94||88.89||3
1650558970000|2022-04-21 16:36:10||88.86||88.81||88.86||88.81|0
1650559000000|2022-04-21 16:36:40||88.86||88.81||88.86||88.81|0
1650559010000|2022-04-21 16:36:50||88.86||88.81||88.86||88.81|0
1650559020000|2022-04-21 16:37:00||88.86||88.81||88.86||88.81|0
1650559030000|2022-04-21 16:37:10|88.89|88.76|88.89|88.81|88.94|88.81|88.89|88.76|0
1650559040000|2022-04-21 16:37:20|88.94|88.76|88.89|88.81|88.94|88.81|88.89|88.76|0
1650559050000|2022-04-21 16:37:30||88.76||88.81||88.81||88.76|0
1650559060000|2022-04-21 16:37:40||88.76||88.76||88.76||88.76|0
1650559070000|2022-04-21 16:37:50||88.81||88.81||88.81||88.81|0
1650559080000|2022-04-21 16:38:00||88.76||88.76||88.81||88.76|0
1650559090000|2022-04-21 16:38:10||88.81||88.76||88.81||88.76|0
1650559110000|2022-04-21 16:38:30||88.81||88.81||88.81||88.81|0
1650559120000|2022-04-21 16:38:40||88.76||88.76||88.81||88.76|0
1650559130000|2022-04-21 16:38:50||88.81||88.81||88.81||88.81|0
1650559140000|2022-04-21 16:39:00||88.76||88.81||88.81||88.76|0
1650559150000|2022-04-21 16:39:10||88.76||88.81||88.81||88.76|0
1650559180000|2022-04-21 16:39:40||88.76||88.76||88.76||88.76|0
1650559210000|2022-04-21 16:40:10||88.81||88.81||88.81||88.76|0
1650559240000|2022-04-21 16:40:40|88.94|88.86|88.94|88.81|88.94|88.86|88.94|88.81|1
1650559250000|2022-04-21 16:40:50||88.86||88.81||88.86||88.81|0
1650559260000|2022-04-21 16:41:00||88.86||88.81||88.86||88.81|5
1650559270000|2022-04-21 16:41:10|88.89||88.94||88.94||88.89||1
1650559310000|2022-04-21 16:41:50||88.86||88.81||88.86||88.81|0
1650559330000|2022-04-21 16:42:10||88.86||88.81||88.86||88.81|0
1650559340000|2022-04-21 16:42:20|88.89|88.76|88.89|88.76|88.89|88.76|88.89|88.76|0
1650559350000|2022-04-21 16:42:30||88.81||88.81||88.81||88.81|0
1650559370000|2022-04-21 16:42:50||88.76||88.76||88.76||88.76|0
1650559400000|2022-04-21 16:43:20||88.81||88.81||88.81||88.81|0
1650559540000|2022-04-21 16:45:40|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|7
1650559570000|2022-04-21 16:46:10|88.79|88.71|88.79|88.71|88.79|88.71|88.79|88.71|12
1650559580000|2022-04-21 16:46:20||88.66||88.71||88.71||88.66|0
1650559600000|2022-04-21 16:46:40|88.84|88.76|88.84|88.71|88.84|88.76|88.79|88.71|19
1650559610000|2022-04-21 16:46:50|88.89|88.76|88.89|88.81|88.89|88.81|88.89|88.71|144
1650559660000|2022-04-21 16:47:40|||||||||1
1650559670000|2022-04-21 16:47:50|88.94||88.94||88.94||88.94||0
1650559680000|2022-04-21 16:48:00|88.89||88.89||88.89||88.89||0
1650559700000|2022-04-21 16:48:20||88.76||88.76||88.76||88.76|0
1650559740000|2022-04-21 16:49:00|88.84||88.84||88.84||88.84||0
1650559750000|2022-04-21 16:49:10||88.71||88.71||88.71||88.71|3
1650559760000|2022-04-21 16:49:20|88.79||88.79||88.84||88.79||0
1650559770000|2022-04-21 16:49:30|88.84||88.84||88.84||88.84||0
1650559780000|2022-04-21 16:49:40|88.79||88.84||88.84||88.79||100
1650559800000|2022-04-21 16:50:00|88.79|88.66|88.74|88.66|88.79|88.66|88.74|88.66|25
1650559820000|2022-04-21 16:50:20|||||||||75
1650559830000|2022-04-21 16:50:30|88.69|88.61|88.69|88.61|88.69|88.61|88.69|88.61|70
1650559840000|2022-04-21 16:50:40|88.74||88.74||88.74||88.74||3
1650559860000|2022-04-21 16:51:00|88.69||88.69||88.69||88.69||0
1650559870000|2022-04-21 16:51:10|88.74|88.56|88.69|88.61|88.74|88.61|88.69|88.56|100
1650559890000|2022-04-21 16:51:30||88.56||88.56||88.56||88.56|50
1650559910000|2022-04-21 16:51:50|88.74|88.61|88.74|88.61|88.74|88.61|88.74|88.61|4
1650559930000|2022-04-21 16:52:10|88.69||88.69||88.69||88.69||0
1650559940000|2022-04-21 16:52:20|88.74||88.74||88.74||88.74||5
1650559990000|2022-04-21 16:53:10|88.69||88.69||88.69||88.69||0
1650560000000|2022-04-21 16:53:20|88.74||88.74||88.74||88.74||0
1650560020000|2022-04-21 16:53:40|88.79|88.66|88.79|88.66|88.79|88.66|88.79|88.66|4
1650560050000|2022-04-21 16:54:10|88.74||88.74||88.74||88.74||0
1650560090000|2022-04-21 16:54:50||88.61||88.61||88.61||88.61|8
1650560120000|2022-04-21 16:55:20||88.66||88.61||88.66||88.61|0
1650560130000|2022-04-21 16:55:30|88.79|88.66|88.79|88.66|88.79|88.66|88.79|88.61|1
1650560140000|2022-04-21 16:55:40||88.71||88.71||88.71||88.66|0
1650560150000|2022-04-21 16:55:50||88.66||88.71||88.71||88.66|0
1650560160000|2022-04-21 16:56:00||88.66||88.66||88.71||88.66|0
1650560180000|2022-04-21 16:56:20||88.71||88.71||88.71||88.66|0
1650560190000|2022-04-21 16:56:30||88.66||88.71||88.71||88.66|0
1650560200000|2022-04-21 16:56:40||88.66||88.66||88.71||88.66|0
1650560210000|2022-04-21 16:56:50||88.71||88.66||88.71||88.66|0
1650560230000|2022-04-21 16:57:10||88.71||88.71||88.71||88.71|0
1650560240000|2022-04-21 16:57:20||88.66||88.66||88.66||88.66|0
1650560250000|2022-04-21 16:57:30||88.71||88.71||88.71||88.71|0
1650560260000|2022-04-21 16:57:40||88.66||88.66||88.71||88.66|0
1650560270000|2022-04-21 16:57:50|88.84|88.71|88.84|88.71|88.84|88.71|88.84|88.71|1
1650560330000|2022-04-21 16:58:50|88.79|88.66|88.79|88.71|88.79|88.71|88.79|88.66|0
1650560340000|2022-04-21 16:59:00||88.66||88.66||88.71||88.66|8
1650560350000|2022-04-21 16:59:10||88.71||88.66||88.71||88.66|0
1650560390000|2022-04-21 16:59:50|88.74||88.74||88.74||88.74||0
1650560410000|2022-04-21 17:00:10|88.79|88.71|88.79|88.66|88.79|88.71|88.79|88.66|10
1650560420000|2022-04-21 17:00:20|88.74||88.74||88.74||88.74||0
1650560430000|2022-04-21 17:00:30|88.79||88.79||88.79||88.79||0
1650560450000|2022-04-21 17:00:50||88.71||88.71||88.71||88.71|0
1650560460000|2022-04-21 17:01:00||88.66||88.71||88.71||88.66|0
1650560470000|2022-04-21 17:01:10|88.74|88.66|88.74|88.66|88.74|88.66|88.74|88.66|0
1650560500000|2022-04-21 17:01:40||88.61||88.61||88.61||88.61|0
1650560510000|2022-04-21 17:01:50||88.66||88.66||88.66||88.66|0
1650560520000|2022-04-21 17:02:00||88.61||88.66||88.66||88.61|0
1650560530000|2022-04-21 17:02:10||88.61||88.66||88.66||88.61|0
1650560540000|2022-04-21 17:02:20|88.64|88.56|88.64|88.56|88.64|88.56|88.64|88.56|209
1650560550000|2022-04-21 17:02:30|||||||||72
1650560560000|2022-04-21 17:02:40|88.69|88.61|88.69|88.61|88.69|88.61|88.69|88.61|14
1650560610000|2022-04-21 17:03:30||88.56||88.56||88.56||88.56|0
1650560620000|2022-04-21 17:03:40|88.64|88.51|88.64|88.51|88.64|88.51|88.59|88.51|0
1650560650000|2022-04-21 17:04:10|88.59||88.59||88.59||88.59||0
1650560660000|2022-04-21 17:04:20|88.64|88.46|88.59|88.46|88.64|88.46|88.59|88.46|4
1650560680000|2022-04-21 17:04:40||88.51||88.51||88.51||88.51|0
1650560690000|2022-04-21 17:04:50|88.64||88.64||88.64||88.64||0
1650560730000|2022-04-21 17:05:30|88.59|88.46|88.59|88.46|88.59|88.46|88.59|88.46|0
1650560790000|2022-04-21 17:06:30|88.64|88.51|88.59|88.51|88.64|88.51|88.59|88.51|0
1650560890000|2022-04-21 17:08:10|88.54|88.46|88.54|88.46|88.54|88.46|88.54|88.46|11
1650560900000|2022-04-21 17:08:20|88.59||88.59||88.59||88.59||0
1650561140000|2022-04-21 17:12:20|88.64|88.51|88.64|88.51|88.64|88.51|88.64|88.51|0
1650561160000|2022-04-21 17:12:40|88.59||88.59||88.64||88.59||258
1650561170000|2022-04-21 17:12:50|88.64||88.64||88.64||88.64||0
1650561180000|2022-04-21 17:13:00|88.59||88.59||88.59||88.59||0
1650561220000|2022-04-21 17:13:40|88.64||88.64||88.64||88.59||0
1650561230000|2022-04-21 17:13:50|88.59||88.59||88.59||88.59||0
1650561250000|2022-04-21 17:14:10||88.46||88.46||88.46||88.46|0
1650561260000|2022-04-21 17:14:20|88.54||88.59||88.59||88.54||0
1650561270000|2022-04-21 17:14:30||88.51||88.51||88.51||88.46|0
1650561280000|2022-04-21 17:14:40||88.46||88.46||88.46||88.46|0
1650561290000|2022-04-21 17:14:50|88.54|88.51|88.59|88.46|88.59|88.51|88.54|88.46|0
1650561300000|2022-04-21 17:15:00||88.51||88.51||88.51||88.51|0
1650561360000|2022-04-21 17:16:00||88.46||88.46||88.46||88.46|0
1650561370000|2022-04-21 17:16:10||88.51||88.51||88.51||88.51|0
1650561390000|2022-04-21 17:16:30|88.54|88.46|88.54|88.46|88.54|88.46|88.54|88.46|0
1650561400000|2022-04-21 17:16:40|88.59||88.59||88.59||88.54||0
1650561420000|2022-04-21 17:17:00||88.51||88.46||88.51||88.46|1
1650561430000|2022-04-21 17:17:10|88.54|88.41|88.54|88.41|88.54|88.41|88.54|88.41|1
1650561470000|2022-04-21 17:17:50|88.59|88.46|88.59|88.46|88.59|88.46|88.59|88.46|1
1650561480000|2022-04-21 17:18:00||88.51||88.51||88.51||88.51|0
1650561490000|2022-04-21 17:18:10||88.46||88.46||88.46||88.46|0
1650561500000|2022-04-21 17:18:20|88.54||88.54||88.54||88.54||0
1650561510000|2022-04-21 17:18:30||88.41||88.41||88.41||88.41|1
1650561530000|2022-04-21 17:18:50|88.49|88.36|88.49|88.36|88.49|88.36|88.49|88.36|311
1650561550000|2022-04-21 17:19:10|88.44||88.49||88.49||88.44||0
1650561560000|2022-04-21 17:19:20|88.44||88.44||88.44||88.44||0
1650561580000|2022-04-21 17:19:40|88.49||88.49||88.49||88.49||0
1650561590000|2022-04-21 17:19:50|88.44||88.44||88.44||88.44||0
1650561600000|2022-04-21 17:20:00|88.49||88.49||88.49||88.49||0
1650561610000|2022-04-21 17:20:10|88.54|88.41|88.54|88.41|88.54|88.41|88.54|88.36|1
1650561620000|2022-04-21 17:20:20|88.59|88.46|88.59|88.46|88.59|88.46|88.59|88.46|0
1650561630000|2022-04-21 17:20:30||88.51||88.46||88.51||88.46|0
1650561640000|2022-04-21 17:20:40|88.54|88.51|88.54|88.41|88.59|88.51|88.54|88.41|1
1650561650000|2022-04-21 17:20:50||88.46||88.41||88.46||88.41|0
1650561660000|2022-04-21 17:21:00||88.46||88.46||88.46||88.41|0
1650561670000|2022-04-21 17:21:10|88.59|88.51|88.59|88.46|88.59|88.51|88.59|88.46|0
1650561680000|2022-04-21 17:21:20|88.64|88.51|88.64|88.51|88.64|88.51|88.59|88.51|0
1650561700000|2022-04-21 17:21:40|88.59||88.59||88.59||88.59||0
1650561710000|2022-04-21 17:21:50|88.64||88.64||88.64||88.64||0
1650561730000|2022-04-21 17:22:10||88.56||88.56||88.56||88.56|0
1650561740000|2022-04-21 17:22:20|88.69||88.69||88.69||88.69||1
1650561750000|2022-04-21 17:22:30|88.74|88.61|88.69|88.61|88.74|88.61|88.69|88.56|5
1650561760000|2022-04-21 17:22:40||88.56||88.56||88.56||88.56|0
1650561780000|2022-04-21 17:23:00|88.64||88.69||88.69||88.64||0
1650561790000|2022-04-21 17:23:10|||||||||11
1650561800000|2022-04-21 17:23:20|88.64||88.64||88.69||88.64||0
1650561810000|2022-04-21 17:23:30|88.69||88.69||88.69||88.69||0
1650561850000|2022-04-21 17:24:10||88.61||88.61||88.61||88.61|0
1650561870000|2022-04-21 17:24:30|88.64|88.56|88.69|88.56|88.69|88.56|88.64|88.56|1
1650561880000|2022-04-21 17:24:40|88.64||88.64||88.64||88.64||0
1650561900000|2022-04-21 17:25:00|88.59|88.51|88.64|88.51|88.64|88.51|88.59|88.51|0
1650561910000|2022-04-21 17:25:10|88.59||88.59||88.59||88.59||0
1650561920000|2022-04-21 17:25:20|88.64||88.64||88.64||88.64||0
1650561940000|2022-04-21 17:25:40|88.59||88.59||88.59||88.59||0
1650561970000|2022-04-21 17:26:10|88.64|88.56|88.64|88.56|88.64|88.56|88.64|88.56|1
1650561990000|2022-04-21 17:26:30||88.51||88.51||88.51||88.51|14
1650562020000|2022-04-21 17:27:00|88.59||88.59||88.59||88.59||0
1650562060000|2022-04-21 17:27:40|88.64||88.64||88.64||88.64||0
1650562070000|2022-04-21 17:27:50||88.56||88.56||88.56||88.56|0
1650562110000|2022-04-21 17:28:30|88.69|88.61|88.69|88.61|88.69|88.61|88.69|88.61|1
1650562150000|2022-04-21 17:29:10|88.74|88.66|88.74|88.66|88.74|88.66|88.74|88.66|1
1650562180000|2022-04-21 17:29:40|88.69|88.61|88.69|88.61|88.69|88.61|88.69|88.61|2
1650562220000|2022-04-21 17:30:20|88.74||88.74||88.74||88.74||1
1650562230000|2022-04-21 17:30:30|88.69||88.69||88.69||88.69||0
1650562240000|2022-04-21 17:30:40|88.74||88.74||88.74||88.74||0
1650562250000|2022-04-21 17:30:50|88.69||88.74||88.74||88.69||0
1650562260000|2022-04-21 17:31:00||88.66||88.66||88.66||88.66|0
1650562300000|2022-04-21 17:31:40|88.79|88.71|88.79|88.71|88.79|88.71|88.79|88.71|1
1650562320000|2022-04-21 17:32:00||88.66||88.66||88.66||88.66|6
1650562330000|2022-04-21 17:32:10|88.74||88.74||88.74||88.74||0
1650562340000|2022-04-21 17:32:20||88.61||88.61||88.61||88.61|12
1650562360000|2022-04-21 17:32:40||88.66||88.66||88.66||88.66|0
1650562410000|2022-04-21 17:33:30||88.61||88.61||88.61||88.61|2
1650562420000|2022-04-21 17:33:40|88.69||88.69||88.69||88.69||0
1650562450000|2022-04-21 17:34:10||88.56||88.56||88.56||88.56|11
1650562460000|2022-04-21 17:34:20|88.64||88.64||88.64||88.64||0
1650562470000|2022-04-21 17:34:30|88.69||88.69||88.69||88.69||0
1650562480000|2022-04-21 17:34:40|88.64||88.69||88.69||88.64||0
1650562500000|2022-04-21 17:35:00|88.64||88.64||88.64||88.64||0
1650562510000|2022-04-21 17:35:10|88.69||88.64||88.69||88.64||0
1650562520000|2022-04-21 17:35:20|88.69||88.69||88.69||88.69||0
1650562530000|2022-04-21 17:35:30|88.64||88.64||88.64||88.64||0
1650562540000|2022-04-21 17:35:40|88.69||88.69||88.69||88.69||0
1650562550000|2022-04-21 17:35:50|88.64||88.69||88.69||88.64||0
1650562570000|2022-04-21 17:36:10|88.64||88.64||88.64||88.64||0
1650562580000|2022-04-21 17:36:20|88.69||88.69||88.69||88.69||0
1650562600000|2022-04-21 17:36:40|88.64||88.64||88.64||88.64||0
1650562610000|2022-04-21 17:36:50|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.51|19
1650562660000|2022-04-21 17:37:40|88.64|88.56|88.64|88.56|88.64|88.56|88.64|88.56|10
1650562670000|2022-04-21 17:37:50|88.59|88.51|88.64|88.51|88.64|88.51|88.59|88.51|3
1650562680000|2022-04-21 17:38:00||88.56||88.56||88.56||88.56|0
1650562690000|2022-04-21 17:38:10|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.51|2
1650562710000|2022-04-21 17:38:30||88.46||88.46||88.46||88.46|3
1650562720000|2022-04-21 17:38:40|88.54||88.59||88.59||88.54||0
1650562740000|2022-04-21 17:39:00||88.51||88.51||88.51||88.51|0
1650562750000|2022-04-21 17:39:10|88.54|88.46|88.54|88.46|88.54|88.46|88.54|88.46|2
1650562820000|2022-04-21 17:40:20|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.51|1
1650562840000|2022-04-21 17:40:40|88.54|88.46|88.54|88.46|88.54|88.46|88.54|88.46|3
1650562850000|2022-04-21 17:40:50|88.59||88.59||88.59||88.59||0
1650562860000|2022-04-21 17:41:00|88.54||88.54||88.54||88.54||0
1650562880000|2022-04-21 17:41:20|88.59|88.51|88.59|88.51|88.59|88.51|88.54|88.51|0
1650562890000|2022-04-21 17:41:30||88.46||88.46||88.46||88.46|3
1650562900000|2022-04-21 17:41:40|88.54||88.54||88.54||88.54||0
1650562920000|2022-04-21 17:42:00|88.59||88.54||88.59||88.54||0
1650562930000|2022-04-21 17:42:10|88.59||88.59||88.59||88.59||4
1650562960000|2022-04-21 17:42:40|88.54||88.54||88.54||88.54||0
1650562990000|2022-04-21 17:43:10||88.41||88.41||88.41||88.41|3
1650563010000|2022-04-21 17:43:30||88.46||88.46||88.46||88.46|0
1650563040000|2022-04-21 17:44:00|88.59||88.59||88.59||88.54||0
1650563050000|2022-04-21 17:44:10||88.51||88.51||88.51||88.51|0
1650563100000|2022-04-21 17:45:00|88.54|88.46|88.54|88.46|88.54|88.46|88.54|88.46|7
1650563110000|2022-04-21 17:45:10||88.41||88.41||88.41||88.41|2
1650563140000|2022-04-21 17:45:40|88.59|88.46|88.54|88.46|88.59|88.46|88.54|88.46|0
1650563160000|2022-04-21 17:46:00|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.51|0
1650563170000|2022-04-21 17:46:10|88.54|88.46|88.54|88.46|88.54|88.46|88.54|88.46|3
1650563180000|2022-04-21 17:46:20|88.59||88.59||88.59||88.59||0
1650563190000|2022-04-21 17:46:30|88.54||88.59||88.59||88.54||0
1650563200000|2022-04-21 17:46:40||88.51||88.51||88.51||88.51|0
1650563210000|2022-04-21 17:46:50|88.64|88.56|88.59|88.51|88.64|88.56|88.59|88.51|4
1650563230000|2022-04-21 17:47:10|88.64|88.56|88.59|88.51|88.64|88.56|88.59|88.51|1
1650563240000|2022-04-21 17:47:20|88.64|88.56|88.64|88.56|88.64|88.56|88.64|88.56|0
1650563250000|2022-04-21 17:47:30||88.51||88.51||88.51||88.51|1
1650563290000|2022-04-21 17:48:10||88.56||88.56||88.56||88.56|0
1650563330000|2022-04-21 17:48:50||88.51||88.51||88.51||88.51|5
1650563350000|2022-04-21 17:49:10|88.59|88.56|88.64|88.56|88.64|88.56|88.59|88.56|0
1650563360000|2022-04-21 17:49:20|||||||||34
1650563370000|2022-04-21 17:49:30|88.69|88.61|88.69|88.61|88.69|88.61|88.69|88.61|0
1650563380000|2022-04-21 17:49:40|88.64|88.56|88.64|88.56|88.64|88.56|88.64|88.56|69
1650563390000|2022-04-21 17:49:50||88.51||88.51||88.51||88.51|4
1650563400000|2022-04-21 17:50:00|88.59||88.59||88.59||88.59||0
1650563430000|2022-04-21 17:50:30||88.46||88.46||88.46||88.46|1
1650563440000|2022-04-21 17:50:40||88.51||88.51||88.51||88.51|0
1650563510000|2022-04-21 17:51:50|88.64||88.64||88.64||88.64||2
1650563520000|2022-04-21 17:52:00|88.59|88.56|88.59|88.51|88.59|88.56|88.59|88.51|5
1650563580000|2022-04-21 17:53:00|88.64||88.64||88.64||88.64||3
1650563590000|2022-04-21 17:53:10||88.56||88.51||88.56||88.51|4
1650563620000|2022-04-21 17:53:40|88.59||88.59||88.59||88.59||0
1650563630000|2022-04-21 17:53:50|88.64||88.64||88.64||88.64||0
1650563640000|2022-04-21 17:54:00|88.59|88.56|88.59|88.51|88.59|88.56|88.59|88.51|4
1650563650000|2022-04-21 17:54:10|88.54|88.46|88.54|88.46|88.54|88.46|88.54|88.46|3
1650563850000|2022-04-21 17:57:30||88.41||88.41||88.41||88.41|3
1650563860000|2022-04-21 17:57:40||88.46||88.46||88.46||88.46|0
1650563880000|2022-04-21 17:58:00||88.41||88.41||88.41||88.41|2
1650563890000|2022-04-21 17:58:10|88.49||88.49||88.49||88.49||0
1650563940000|2022-04-21 17:59:00||88.36||88.36||88.36||88.36|2
1650563990000|2022-04-21 17:59:50||88.41||88.41||88.41||88.41|0
1650564000000|2022-04-21 18:00:00|88.44|88.36|88.44|88.31|88.44|88.36|88.44|88.31|6
1650564010000|2022-04-21 18:00:10||88.36||88.31||88.36||88.31|4
1650564030000|2022-04-21 18:00:30|88.34|88.26|88.34|88.26|88.34|88.26|88.34|88.26|302
1650564040000|2022-04-21 18:00:40|88.39|88.31|88.39|88.31|88.39|88.31|88.39|88.31|96
1650564050000|2022-04-21 18:00:50||88.26||88.26||88.26||88.26|3
1650564060000|2022-04-21 18:01:00|88.34||88.39||88.39||88.34||11
1650564080000|2022-04-21 18:01:20|88.34||88.39||88.39||88.34||0
1650564150000|2022-04-21 18:02:30||88.31||88.26||88.31||88.26|2
1650564190000|2022-04-21 18:03:10|88.34|88.21|88.34|88.21|88.34|88.21|88.34|88.21|2
1650564220000|2022-04-21 18:03:40|88.29||88.29||88.29||88.29||0
1650564380000|2022-04-21 18:06:20|88.34|88.26|88.34|88.26|88.34|88.26|88.34|88.26|2
1650564390000|2022-04-21 18:06:30||88.21||88.21||88.21||88.21|3
1650564410000|2022-04-21 18:06:50|88.29|88.26|88.29|88.21|88.29|88.26|88.29|88.21|3
1650564420000|2022-04-21 18:07:00|88.34||88.34||88.34||88.34||2
1650564430000|2022-04-21 18:07:10||88.26||88.21||88.26||88.21|3
1650564460000|2022-04-21 18:07:40||88.26||88.21||88.26||88.21|1
1650564490000|2022-04-21 18:08:10|88.29|88.26|88.29|88.21|88.29|88.26|88.29|88.21|1
1650564500000|2022-04-21 18:08:20|88.34||88.34||88.34||88.34||0
1650564570000|2022-04-21 18:09:30|88.29||88.29||88.29||88.29||3
1650564580000|2022-04-21 18:09:40|88.34|88.26|88.34|88.26|88.34|88.26|88.29|88.26|3
1650564590000|2022-04-21 18:09:50|88.39|88.31|88.39|88.26|88.39|88.31|88.39|88.26|8
1650564600000|2022-04-21 18:10:00|88.34||88.34||88.34||88.34||0
1650564620000|2022-04-21 18:10:20|88.39||88.39||88.39||88.39||0
1650564630000|2022-04-21 18:10:30|88.34||88.34||88.34||88.34||0
1650564640000|2022-04-21 18:10:40|88.39|88.31|88.39|88.26|88.39|88.31|88.39|88.26|1
1650564660000|2022-04-21 18:11:00||88.31||88.31||88.31||88.31|0
1650564670000|2022-04-21 18:11:10||88.26||88.26||88.26||88.26|2
1650564700000|2022-04-21 18:11:40||88.31||88.31||88.31||88.31|0
1650564720000|2022-04-21 18:12:00||88.26||88.26||88.26||88.26|2
1650564740000|2022-04-21 18:12:20||88.31||88.31||88.31||88.31|1
1650564750000|2022-04-21 18:12:30||88.26||88.26||88.26||88.26|2
1650564760000|2022-04-21 18:12:40||88.31||88.31||88.31||88.31|1
1650564770000|2022-04-21 18:12:50|88.44||88.39||88.44||88.39||3
1650564850000|2022-04-21 18:14:10|88.44|88.26|88.44|88.31|88.44|88.36|88.44|88.26|3
1650564880000|2022-04-21 18:14:40|88.39||88.39||88.39||88.39||0
1650564970000|2022-04-21 18:16:10|88.44||88.44||88.44||88.44||1
1650564980000|2022-04-21 18:16:20|88.39||88.39||88.39||88.39||0
1650564990000|2022-04-21 18:16:30|88.44||88.44||88.44||88.44||0
1650565000000|2022-04-21 18:16:40|88.39|88.26|88.39|88.26|88.39|88.26|88.39|88.26|40
1650565020000|2022-04-21 18:17:00||88.31||88.31||88.31||88.31|0
1650565190000|2022-04-21 18:19:50||88.26||88.26||88.26||88.26|1
1650565200000|2022-04-21 18:20:00||88.31||88.31||88.31||88.31|4
1650565210000|2022-04-21 18:20:10|88.44||88.39||88.44||88.39||0
1650565220000|2022-04-21 18:20:20|88.44||88.44||88.44||88.44||0
1650565240000|2022-04-21 18:20:40||88.36||88.36||88.36||88.36|0
1650565270000|2022-04-21 18:21:10|88.49||88.44||88.49||88.44||0
1650565280000|2022-04-21 18:21:20|||||||||1
1650565370000|2022-04-21 18:22:50|88.39|88.31|88.39|88.31|88.39|88.31|88.39|88.31|1
1650565390000|2022-04-21 18:23:10|88.44||88.39||88.44||88.39||0
1650565400000|2022-04-21 18:23:20|88.44||88.44||88.44||88.44||0
1650565410000|2022-04-21 18:23:30|88.39||88.39||88.44||88.39||0
1650565420000|2022-04-21 18:23:40|88.44||88.44||88.44||88.44||0
1650565490000|2022-04-21 18:24:50|88.39||88.39||88.39||88.39||0
1650565500000|2022-04-21 18:25:00|88.44||88.44||88.44||88.44||0
1650565530000|2022-04-21 18:25:30||88.36||88.36||88.36||88.36|0
1650565760000|2022-04-21 18:29:20|88.39|88.31|88.39|88.31|88.39|88.31|88.39|88.31|4
1650565780000|2022-04-21 18:29:40|88.44||88.39||88.44||88.39||0
1650565790000|2022-04-21 18:29:50|88.44||88.39||88.44||88.39||0
1650565830000|2022-04-21 18:30:30||88.26||88.26||88.26||88.26|11
1650565850000|2022-04-21 18:30:50||88.31||88.31||88.31||88.31|2
1650565880000|2022-04-21 18:31:20|88.44||88.39||88.44||88.39||0
1650565900000|2022-04-21 18:31:40|88.44||88.44||88.44||88.39||2
1650565910000|2022-04-21 18:31:50||88.36||88.36||88.36||88.36|0
1650565920000|2022-04-21 18:32:00|88.49||88.44||88.49||88.44||1
1650565930000|2022-04-21 18:32:10|88.49||88.49||88.49||88.44||1
1650565940000|2022-04-21 18:32:20|88.44||88.44||88.44||88.44||0
1650565950000|2022-04-21 18:32:30|88.49||88.44||88.49||88.44||1
1650566030000|2022-04-21 18:33:50|88.49||88.44||88.49||88.44||0
1650566080000|2022-04-21 18:34:40|88.49||88.44||88.49||88.44||0
1650566110000|2022-04-21 18:35:10|88.49||88.49||88.49||88.44||0
1650566120000|2022-04-21 18:35:20|88.44||88.49||88.49||88.44||0
1650566130000|2022-04-21 18:35:30||88.41||88.41||88.41||88.41|0
1650566200000|2022-04-21 18:36:40|88.54|88.46|88.54|88.46|88.54|88.46|88.54|88.46|2
1650566250000|2022-04-21 18:37:30|88.49|88.41|88.54|88.41|88.54|88.41|88.49|88.41|6
1650566260000|2022-04-21 18:37:40|88.49||88.49||88.49||88.49||0
1650566270000|2022-04-21 18:37:50|88.54||88.54||88.54||88.54||0
1650566280000|2022-04-21 18:38:00|88.49||88.54||88.54||88.49||0
1650566290000|2022-04-21 18:38:10|88.49||88.49||88.49||88.49||0
1650566320000|2022-04-21 18:38:40|88.44|88.36|88.44|88.36|88.44|88.36|88.44|88.36|2
1650566450000|2022-04-21 18:40:50|88.39|88.31|88.39|88.31|88.39|88.31|88.39|88.31|3
1650566460000|2022-04-21 18:41:00|88.44||88.39||88.44||88.39||0
1650566500000|2022-04-21 18:41:40|88.44||88.39||88.44||88.39||0
1650566520000|2022-04-21 18:42:00|88.44||88.44||88.44||88.44||2
1650566530000|2022-04-21 18:42:10|88.39||88.39||88.39||88.39||0
1650566550000|2022-04-21 18:42:30|88.44||88.44||88.44||88.39||1
1650566570000|2022-04-21 18:42:50|88.39||88.39||88.44||88.39||0
1650566600000|2022-04-21 18:43:20|88.44||88.39||88.44||88.39||0
1650566610000|2022-04-21 18:43:30|88.44||88.44||88.44||88.44||0
1650566620000|2022-04-21 18:43:40|88.39||88.39||88.44||88.39||0
1650566630000|2022-04-21 18:43:50|88.44||88.44||88.44||88.44||0
1650566640000|2022-04-21 18:44:00|88.39||88.39||88.39||88.39||0
1650566690000|2022-04-21 18:44:50|88.34|88.26|88.34|88.26|88.34|88.26|88.34|88.26|3
1650566760000|2022-04-21 18:46:00|||||||||12
1650566940000|2022-04-21 18:49:00|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|102
1650566950000|2022-04-21 18:49:10|||||||||19
1650566960000|2022-04-21 18:49:20|||||||||94
1650566980000|2022-04-21 18:49:40|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|18
1650567000000|2022-04-21 18:50:00|88.29||88.24||88.29||88.24||17
1650567010000|2022-04-21 18:50:10|88.29||88.24||88.29||88.24||0
1650567070000|2022-04-21 18:51:10|||||||||13
1650567120000|2022-04-21 18:52:00|88.29|88.21|88.29|88.16|88.29|88.21|88.29|88.16|31
1650567130000|2022-04-21 18:52:10|88.24||88.24||88.24||88.24||0
1650567150000|2022-04-21 18:52:30|88.29||88.29||88.29||88.29||11
1650567160000|2022-04-21 18:52:40|88.24||88.29||88.29||88.24||0
1650567170000|2022-04-21 18:52:50|88.24||88.29||88.29||88.24||0
1650567180000|2022-04-21 18:53:00|88.24|88.11|88.24|88.11|88.29|88.11|88.24|88.11|111
1650567200000|2022-04-21 18:53:20||88.16||88.16||88.16||88.16|0
1650567210000|2022-04-21 18:53:30|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|1
1650567220000|2022-04-21 18:53:40|||||||||2
1650567240000|2022-04-21 18:54:00|||||||||12
1650567290000|2022-04-21 18:54:50|||||||||4
1650567320000|2022-04-21 18:55:20|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|104
1650567330000|2022-04-21 18:55:30|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|1
1650567360000|2022-04-21 18:56:00|||||||||7
1650567420000|2022-04-21 18:57:00|88.14||88.14||88.14||88.14||0
1650567430000|2022-04-21 18:57:10|88.09||88.14||88.14||88.09||0
1650567460000|2022-04-21 18:57:40|88.09||88.09||88.09||88.09||0
1650567500000|2022-04-21 18:58:20|||||||||1
1650567530000|2022-04-21 18:58:50|88.14||88.14||88.14||88.14||0
1650567540000|2022-04-21 18:59:00|88.09||88.09||88.09||88.09||0
1650567550000|2022-04-21 18:59:10||87.96||87.96||87.96||87.96|18
1650567590000|2022-04-21 18:59:50|88.14|88.01|88.14|88.01|88.14|88.01|88.09|88.01|2
1650567600000|2022-04-21 19:00:00||88.06||88.01||88.06||88.01|4
1650567610000|2022-04-21 19:00:10|88.09||88.09||88.09||88.09||0
1650567660000|2022-04-21 19:01:00|||||||||10
1650567860000|2022-04-21 19:04:20|88.04|87.96|88.04|87.96|88.04|87.96|88.04|87.96|12
1650567940000|2022-04-21 19:05:40|88.09||88.09||88.09||88.09||4
1650567950000|2022-04-21 19:05:50||88.01||88.01||88.01||88.01|3
1650567990000|2022-04-21 19:06:30|||||||||1
1650568020000|2022-04-21 19:07:00|88.04|87.96|88.04|87.96|88.04|87.96|88.04|87.96|3
1650568060000|2022-04-21 19:07:40|||||||||1
1650568130000|2022-04-21 19:08:50|87.99|87.91|87.99|87.91|87.99|87.91|87.99|87.91|13
1650568140000|2022-04-21 19:09:00|||||||||3
1650568170000|2022-04-21 19:09:30|88.04||88.04||88.04||88.04||3
1650568240000|2022-04-21 19:10:40||87.96||87.91||87.96||87.91|6
1650568260000|2022-04-21 19:11:00|87.99||87.99||87.99||87.99||2
1650568270000|2022-04-21 19:11:10|88.04||88.04||88.04||88.04||0
1650568290000|2022-04-21 19:11:30||87.96||87.96||87.96||87.96|2
1650568310000|2022-04-21 19:11:50||87.91||87.91||87.91||87.91|2
1650568320000|2022-04-21 19:12:00|87.99|87.96|88.04|87.96|88.04|87.96|87.99|87.96|8
1650568340000|2022-04-21 19:12:20|88.09||88.09||88.09||88.09||24
1650568350000|2022-04-21 19:12:30|88.04||88.04||88.09||88.04||0
1650568360000|2022-04-21 19:12:40|88.09||88.09||88.09||88.09||1
1650568370000|2022-04-21 19:12:50||88.01||88.01||88.01||88.01|0
1650568390000|2022-04-21 19:13:10||87.96||87.96||87.96||87.96|194
1650568410000|2022-04-21 19:13:30||88.01||88.01||88.01||88.01|0
1650568420000|2022-04-21 19:13:40|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|36
1650568470000|2022-04-21 19:14:30|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|165
1650568480000|2022-04-21 19:14:40||87.96||87.96||87.96||87.96|8
1650568490000|2022-04-21 19:14:50||88.01||88.01||88.01||88.01|0
1650568500000|2022-04-21 19:15:00|88.04|87.96|88.09|88.01|88.09|88.01|88.04|87.96|22
1650568510000|2022-04-21 19:15:10||87.96||87.96||87.96||87.96|2
1650568530000|2022-04-21 19:15:30|88.04||88.09||88.09||88.04||0
1650568540000|2022-04-21 19:15:40|88.04||88.09||88.09||88.04||0
1650568550000|2022-04-21 19:15:50|88.04|88.01|88.09|88.01|88.09|88.01|88.04|88.01|7
1650568560000|2022-04-21 19:16:00|88.04|87.96|88.04|87.96|88.04|87.96|88.04|87.96|193
1650568580000|2022-04-21 19:16:20|||||||||1
1650568590000|2022-04-21 19:16:30|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|11
1650568610000|2022-04-21 19:16:50|88.04|87.96|88.04|87.96|88.09|87.96|88.04|87.96|0
1650568620000|2022-04-21 19:17:00|88.09||88.09||88.09||88.09||15
1650568630000|2022-04-21 19:17:10|88.04||88.04||88.04||88.04||0
1650568640000|2022-04-21 19:17:20|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|0
1650568660000|2022-04-21 19:17:40|88.04|87.96|88.04|87.96|88.04|87.96|88.04|87.96|1
1650568670000|2022-04-21 19:17:50|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|11
1650568680000|2022-04-21 19:18:00|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|12
1650568700000|2022-04-21 19:18:20|88.19||88.19||88.19||88.19||0
1650568710000|2022-04-21 19:18:30|88.14||88.14||88.19||88.14||0
1650568760000|2022-04-21 19:19:20|88.09|88.01|88.14|88.06|88.14|88.06|88.09|88.01|3
1650568770000|2022-04-21 19:19:30|||||||||10
1650568830000|2022-04-21 19:20:30|||||||||10
1650568850000|2022-04-21 19:20:50|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|13
1650568890000|2022-04-21 19:21:30|88.14|88.06|88.14|88.06|88.14|88.06|88.09|88.06|26
1650568900000|2022-04-21 19:21:40|88.19||88.14||88.19||88.14||8
1650568970000|2022-04-21 19:22:50|||||||||6
1650569010000|2022-04-21 19:23:30|||||||||1
1650569030000|2022-04-21 19:23:50|||||||||18
1650569040000|2022-04-21 19:24:00|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|0
1650569140000|2022-04-21 19:25:40|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|49
1650569150000|2022-04-21 19:25:50|88.19|88.06|88.19|88.06|88.19|88.11|88.19|88.06|140
1650569170000|2022-04-21 19:26:10|88.14||88.19||88.19||88.14||6
1650569200000|2022-04-21 19:26:40|88.14||88.14||88.14||88.14||0
1650569220000|2022-04-21 19:27:00|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|8
1650569250000|2022-04-21 19:27:30||88.06||88.06||88.06||88.06|1
1650569260000|2022-04-21 19:27:40||88.11||88.11||88.11||88.11|0
1650569270000|2022-04-21 19:27:50|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|11
1650569290000|2022-04-21 19:28:10|||||||||6
1650569300000|2022-04-21 19:28:20|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|2
1650569330000|2022-04-21 19:28:50||88.06||88.06||88.06||88.06|0
1650569340000|2022-04-21 19:29:00||88.11||88.06||88.11||88.06|2
1650569350000|2022-04-21 19:29:10||88.11||88.11||88.11||88.11|0
1650569360000|2022-04-21 19:29:20|||||||||2
1650569380000|2022-04-21 19:29:40|88.24||88.19||88.24||88.19||13
1650569390000|2022-04-21 19:29:50|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|1
1650569400000|2022-04-21 19:30:00|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|3
1650569440000|2022-04-21 19:30:40|88.24||88.19||88.24||88.19||0
1650569450000|2022-04-21 19:30:50|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|15
1650569530000|2022-04-21 19:32:10|||||||||119
1650569540000|2022-04-21 19:32:20|||||||||5
1650569560000|2022-04-21 19:32:40|||||||||2
1650569590000|2022-04-21 19:33:10|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|63
1650569600000|2022-04-21 19:33:20|||||||||4
1650569610000|2022-04-21 19:33:30|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|16
1650569620000|2022-04-21 19:33:40||88.01||88.06||88.06||88.01|2
1650569630000|2022-04-21 19:33:50||88.01||88.06||88.06||88.01|0
1650569640000|2022-04-21 19:34:00||88.01||88.01||88.01||88.01|1
1650569650000|2022-04-21 19:34:10||88.06||88.06||88.06||88.01|1
1650569660000|2022-04-21 19:34:20||88.01||88.06||88.06||88.01|0
1650569680000|2022-04-21 19:34:40||88.01||88.01||88.01||88.01|1
1650569700000|2022-04-21 19:35:00|88.09||88.09||88.09||88.09||0
1650569710000|2022-04-21 19:35:10|88.14||88.09||88.14||88.09||0
1650569730000|2022-04-21 19:35:30|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|18
1650569750000|2022-04-21 19:35:50|88.09|88.01|88.04|87.96|88.09|88.01|88.04|87.96|193
1650569760000|2022-04-21 19:36:00||87.91||87.91||87.91||87.91|3
1650569770000|2022-04-21 19:36:10|||||||||1
1650569780000|2022-04-21 19:36:20|87.99||88.04||88.04||87.99||0
1650569790000|2022-04-21 19:36:30||87.96||87.96||87.96||87.96|0
1650569820000|2022-04-21 19:37:00|87.99|87.91|87.99|87.91|87.99|87.91|87.99|87.91|10
1650569830000|2022-04-21 19:37:10|88.09|87.96|88.09|87.96|88.09|87.96|88.09|87.96|49
1650569840000|2022-04-21 19:37:20||88.01||88.01||88.01||88.01|0
1650569850000|2022-04-21 19:37:30||87.96||87.96||87.96||87.96|0
1650569890000|2022-04-21 19:38:10|88.04||88.04||88.04||88.04||0
1650569900000|2022-04-21 19:38:20|88.09||88.09||88.09||88.09||0
1650569920000|2022-04-21 19:38:40|88.04||88.04||88.04||88.04||0
1650569930000|2022-04-21 19:38:50|88.09||88.09||88.09||88.09||0
1650569940000|2022-04-21 19:39:00||88.01||88.01||88.01||88.01|0
1650569950000|2022-04-21 19:39:10|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|7
1650569960000|2022-04-21 19:39:20|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|0
1650569980000|2022-04-21 19:39:40||87.96||88.01||88.01||87.96|0
1650569990000|2022-04-21 19:39:50|88.14||88.14||88.14||88.14||2
1650570000000|2022-04-21 19:40:00||88.06||88.06||88.06||88.06|0
1650570010000|2022-04-21 19:40:10||88.01||88.01||88.01||88.01|0
1650570020000|2022-04-21 19:40:20||88.06||88.06||88.06||88.06|2
1650570030000|2022-04-21 19:40:30|||||||||9
1650570050000|2022-04-21 19:40:50|88.09|88.01|88.14|88.06|88.14|88.06|88.09|88.01|3
1650570060000|2022-04-21 19:41:00||88.01||88.01||88.01||88.01|0
1650570070000|2022-04-21 19:41:10||88.06||88.06||88.06||88.06|0
1650570100000|2022-04-21 19:41:40|88.19||88.14||88.19||88.14||0
1650570120000|2022-04-21 19:42:00||88.01||88.01||88.01||88.01|0
1650570130000|2022-04-21 19:42:10|88.09||88.09||88.14||88.09||0
1650570140000|2022-04-21 19:42:20|88.14|88.06|88.14|88.06|88.14|88.06|88.09|88.06|0
1650570160000|2022-04-21 19:42:40||88.01||88.01||88.01||88.01|1
1650570170000|2022-04-21 19:42:50||88.06||88.06||88.06||88.06|0
1650570200000|2022-04-21 19:43:20||88.01||88.01||88.01||88.01|3
1650570220000|2022-04-21 19:43:40||88.06||88.06||88.06||88.06|0
1650570240000|2022-04-21 19:44:00|||||||||2
1650570250000|2022-04-21 19:44:10|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|13
1650570270000|2022-04-21 19:44:30|||||||||1
1650570280000|2022-04-21 19:44:40|||||||||13
1650570290000|2022-04-21 19:44:50|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|127
1650570300000|2022-04-21 19:45:00|||||||||5
1650570310000|2022-04-21 19:45:10|||||||||1
1650570330000|2022-04-21 19:45:30|||||||||1
1650570340000|2022-04-21 19:45:40|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|6
1650570350000|2022-04-21 19:45:50|||||||||13
1650570360000|2022-04-21 19:46:00|88.04|87.96|88.04|87.96|88.04|87.96|88.04|87.96|2
1650570410000|2022-04-21 19:46:50|||||||||12
1650570420000|2022-04-21 19:47:00|||||||||33
1650570430000|2022-04-21 19:47:10|||||||||27
1650570440000|2022-04-21 19:47:20|87.99|87.91|88.04|87.96|88.04|87.96|87.99|87.91|108
1650570470000|2022-04-21 19:47:50|88.09||88.09||88.09||88.09||5
1650570480000|2022-04-21 19:48:00||88.01||88.01||88.01||88.01|0
1650570490000|2022-04-21 19:48:10||87.96||87.96||87.96||87.96|2
1650570500000|2022-04-21 19:48:20|88.04||88.04||88.04||88.04||0
1650570510000|2022-04-21 19:48:30|88.09||88.09||88.09||88.09||0
1650570520000|2022-04-21 19:48:40|88.04||88.04||88.04||88.04||3
1650570530000|2022-04-21 19:48:50|||||||||16
1650570570000|2022-04-21 19:49:30|87.99|87.91|87.99|87.91|87.99|87.91|87.99|87.91|77
1650570580000|2022-04-21 19:49:40|||||||||50
1650570590000|2022-04-21 19:49:50|||||||||16
1650570600000|2022-04-21 19:50:00|88.04|87.96|88.09|88.01|88.09|88.01|88.04|87.96|42
1650570610000|2022-04-21 19:50:10||87.96||87.96||88.01||87.96|0
1650570620000|2022-04-21 19:50:20||88.01||88.01||88.01||88.01|0
1650570630000|2022-04-21 19:50:30|88.14||88.09||88.14||88.09||5
1650570640000|2022-04-21 19:50:40|88.04|87.96|88.14|88.01|88.14|88.01|88.04|87.96|0
1650570650000|2022-04-21 19:50:50||88.06||88.06||88.06||88.01|0
1650570660000|2022-04-21 19:51:00|88.09|88.01|88.14|88.06|88.14|88.06|88.09|88.01|0
1650570670000|2022-04-21 19:51:10||88.01||88.01||88.01||88.01|0
1650570690000|2022-04-21 19:51:30|88.09||88.09||88.09||88.09||0
1650570710000|2022-04-21 19:51:50|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|5
1650570730000|2022-04-21 19:52:10|88.19||88.19||88.19||88.19||0
1650570740000|2022-04-21 19:52:20|88.14||88.19||88.19||88.14||0
1650570750000|2022-04-21 19:52:30|88.14||88.14||88.14||88.14||0
1650570770000|2022-04-21 19:52:50|88.19||88.14||88.19||88.14||0
1650570780000|2022-04-21 19:53:00|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|7
1650570790000|2022-04-21 19:53:10|88.04|87.96|88.09|87.96|88.09|88.01|88.04|87.96|11
1650570800000|2022-04-21 19:53:20|88.04|88.01|88.09|88.01|88.09|88.01|88.04|88.01|1
1650570810000|2022-04-21 19:53:30|88.14|88.06|88.14|88.01|88.14|88.06|88.14|88.01|6
1650570820000|2022-04-21 19:53:40||88.06||88.01||88.06||88.01|1
1650570830000|2022-04-21 19:53:50|88.09||88.14||88.14||88.09||8
1650570840000|2022-04-21 19:54:00||88.06||88.01||88.06||88.01|6
1650570850000|2022-04-21 19:54:10|88.09|88.06|88.14|88.06|88.19|88.11|88.09|88.06|154
1650570860000|2022-04-21 19:54:20|88.19|88.11|88.19|88.06|88.19|88.11|88.14|88.06|112
1650570870000|2022-04-21 19:54:30|88.24|88.11|88.24|88.06|88.24|88.16|88.24|88.06|258
1650570880000|2022-04-21 19:54:40|88.19|88.11|88.24|88.11|88.24|88.16|88.19|88.06|106
1650570890000|2022-04-21 19:54:50||88.06||88.11||88.11||88.06|4
1650570900000|2022-04-21 19:55:00|88.19|88.06|88.24|88.11|88.24|88.11|88.19|88.06|52
1650570910000|2022-04-21 19:55:10|88.19||88.19||88.24||88.19||15
1650570920000|2022-04-21 19:55:20||88.06||88.06||88.06||88.06|8
1650570930000|2022-04-21 19:55:30|88.14|88.11|88.19|88.06|88.19|88.11|88.14|88.06|15
1650570960000|2022-04-21 19:56:00|88.14||88.19||88.19||88.14||13
1650570970000|2022-04-21 19:56:10|88.14||88.14||88.14||88.14||3
1650570990000|2022-04-21 19:56:30|||||||||1
1650571000000|2022-04-21 19:56:40|88.09|88.01|88.09|87.96|88.09|88.01|88.09|87.96|206
1650571010000|2022-04-21 19:56:50|88.04|88.01|88.04|87.91|88.04|88.01|88.04|87.91|11
1650571020000|2022-04-21 19:57:00|87.99||87.99||87.99||87.99||11
1650571030000|2022-04-21 19:57:10|||||||||73
1650571050000|2022-04-21 19:57:30|88.04|87.96|88.04|87.96|88.04|87.96|88.04|87.96|64
1650571060000|2022-04-21 19:57:40|||||||||2
1650571070000|2022-04-21 19:57:50|||||||||1
1650571080000|2022-04-21 19:58:00|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|115
1650571090000|2022-04-21 19:58:10|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|0
1650571100000|2022-04-21 19:58:20|88.09|88.01|88.14|88.01|88.14|88.01|88.09|88.01|8
1650571120000|2022-04-21 19:58:40|88.09|87.96|88.14|88.01|88.14|88.01|88.09|87.96|4
1650571130000|2022-04-21 19:58:50|88.09|87.96|88.09|87.96|88.09|87.96|88.09|87.96|2
1650571140000|2022-04-21 19:59:00|88.14|88.01|88.14|88.01|88.14|88.06|88.14|88.01|11
1650571150000|2022-04-21 19:59:10|88.09|88.06|88.09|87.96|88.14|88.06|88.09|87.96|4
1650571160000|2022-04-21 19:59:20|88.04|88.01|88.04|87.96|88.09|88.01|88.04|87.96|4
1650571170000|2022-04-21 19:59:30|88.09|88.01|88.14|88.01|88.14|88.01|88.09|88.01|12
1650571180000|2022-04-21 19:59:40|88.09||88.14||88.14||88.09||5
1650571190000|2022-04-21 19:59:50|88.09|88.06|88.19|88.06|88.19|88.06|88.09|88.06|4
1650607260000|2022-04-22 06:01:00|88.14|87.96|88.14|87.96|88.14|87.96|88.14|87.96|0
1650607320000|2022-04-22 06:02:00|88.19||88.19||88.19||88.19||20
1650607360000|2022-04-22 06:02:40||88.01||88.01||88.01||88.01|0
1650607370000|2022-04-22 06:02:50|88.24|88.06|88.29|88.11|88.29|88.11|88.24|88.06|0
1650607380000|2022-04-22 06:03:00|88.24|88.21|88.39|88.26|88.39|88.26|88.24|88.21|24
1650607390000|2022-04-22 06:03:10|88.34|88.21|88.34|88.16|88.34|88.21|88.34|88.16|135
1650607420000|2022-04-22 06:03:40|88.29||88.29||88.29||88.29||0
1650607430000|2022-04-22 06:03:50||88.21||88.16||88.21||88.16|0
1650607440000|2022-04-22 06:04:00|88.34|88.21|88.34|88.21|88.34|88.21|88.34|88.21|0
1650607460000|2022-04-22 06:04:20|88.29||88.29||88.29||88.29||0
1650607470000|2022-04-22 06:04:30||88.16||88.16||88.16||88.16|0
1650607480000|2022-04-22 06:04:40||88.11||88.11||88.11||88.11|0
1650607490000|2022-04-22 06:04:50||88.06||88.11||88.11||88.06|0
1650607500000|2022-04-22 06:05:00|88.24|88.06|88.24|88.11|88.24|88.11|88.24|88.06|0
1650607510000|2022-04-22 06:05:10||88.06||88.11||88.11||88.06|0
1650607520000|2022-04-22 06:05:20||88.06||88.06||88.11||88.06|0
1650607530000|2022-04-22 06:05:30||88.11||88.11||88.11||88.11|0
1650607550000|2022-04-22 06:05:50|88.19|88.06|88.19|88.06|88.19|88.06|88.19|88.06|0
1650607610000|2022-04-22 06:06:50|88.29|88.11|88.29|88.16|88.29|88.16|88.29|88.11|12
1650607620000|2022-04-22 06:07:00|88.24|88.11|88.29|88.16|88.29|88.16|88.24|88.11|0
1650607650000|2022-04-22 06:07:30|88.24|88.11|88.24|88.11|88.24|88.11|88.24|88.11|0
1650607680000|2022-04-22 06:08:00|88.29|88.16|88.29|88.16|88.29|88.16|88.29|88.11|0
1650607730000|2022-04-22 06:08:50|88.24|88.11|88.24|88.11|88.24|88.11|88.24|88.11|0
1650607740000|2022-04-22 06:09:00|88.29|88.16|88.24|88.11|88.29|88.16|88.24|88.11|0
1650607750000|2022-04-22 06:09:10||88.16||88.16||88.16||88.16|0
1650607760000|2022-04-22 06:09:20|88.29|88.11|88.24|88.11|88.29|88.11|88.24|88.11|0
1650607770000|2022-04-22 06:09:30|88.19|88.06|88.19|88.06|88.19|88.06|88.19|88.06|0
1650607780000|2022-04-22 06:09:40|88.24|88.11|88.24|88.11|88.24|88.11|88.24|88.11|0
1650607790000|2022-04-22 06:09:50|88.19|88.06|88.19|88.06|88.19|88.06|88.19|88.06|0
1650607830000|2022-04-22 06:10:30||88.11||88.06||88.11||88.06|0
1650607850000|2022-04-22 06:10:50|88.24|88.11|88.24|88.11|88.24|88.11|88.24|88.06|0
1650607880000|2022-04-22 06:11:20|88.19||88.24||88.24||88.19||0
1650607900000|2022-04-22 06:11:40|88.19|88.06|88.24|88.06|88.24|88.06|88.19|88.06|0
1650607930000|2022-04-22 06:12:10|88.19||88.19||88.19||88.19||0
1650607950000|2022-04-22 06:12:30|88.14|88.01|88.14|88.01|88.14|88.01|88.14|88.01|0
1650607960000|2022-04-22 06:12:40|88.19|88.06|88.19|88.06|88.19|88.06|88.19|88.06|0
1650607970000|2022-04-22 06:12:50||88.01||88.01||88.06||88.01|0
1650608000000|2022-04-22 06:13:20|88.14|88.06|88.19|88.06|88.19|88.06|88.14|88.01|0
1650608010000|2022-04-22 06:13:30|88.14||88.19||88.19||88.14||0
1650608050000|2022-04-22 06:14:10|88.24|88.11|88.24|88.11|88.24|88.11|88.24|88.11|0
1650608060000|2022-04-22 06:14:20||88.16||88.16||88.16||88.16|0
1650608080000|2022-04-22 06:14:40|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|0
1650608090000|2022-04-22 06:14:50||88.16||88.16||88.16||88.16|0
1650608100000|2022-04-22 06:15:00|88.24|88.11|88.24|88.11|88.24|88.11|88.24|88.11|0
1650608120000|2022-04-22 06:15:20|88.19||88.19||88.19||88.19||0
1650608140000|2022-04-22 06:15:40|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|0
1650608150000|2022-04-22 06:15:50|88.19||88.19||88.19||88.19||1
1650608180000|2022-04-22 06:16:20|88.14||88.14||88.14||88.14||0
1650608200000|2022-04-22 06:16:40|88.24|88.11|88.24|88.11|88.24|88.11|88.24|88.11|12
1650608230000|2022-04-22 06:17:10|88.29|88.16|88.29|88.21|88.29|88.21|88.29|88.16|0
1650608240000|2022-04-22 06:17:20|88.34|88.26|88.34|88.26|88.34|88.26|88.34|88.26|1
1650608250000|2022-04-22 06:17:30||88.21||88.21||88.21||88.21|0
1650608260000|2022-04-22 06:17:40|88.39|88.26|88.39|88.26|88.39|88.26|88.39|88.26|0
1650608290000|2022-04-22 06:18:10|88.34|88.21|88.34|88.21|88.34|88.21|88.34|88.21|0
1650608300000|2022-04-22 06:18:20|88.29||88.29||88.29||88.29||0
1650608310000|2022-04-22 06:18:30||88.16||88.16||88.16||88.16|1
1650608340000|2022-04-22 06:19:00|88.34|88.21|88.24|88.11|88.34|88.21|88.24|88.11|16
1650608350000|2022-04-22 06:19:10|88.19|88.06|88.19|88.06|88.19|88.06|88.19|88.06|2
1650608360000|2022-04-22 06:19:20||88.11||88.11||88.11||88.11|0
1650608370000|2022-04-22 06:19:30||88.06||88.06||88.06||88.06|0
1650608380000|2022-04-22 06:19:40|88.14|88.11|88.19|88.06|88.19|88.11|88.14|88.01|50
1650608390000|2022-04-22 06:19:50||88.11||88.06||88.11||88.06|50
1650608410000|2022-04-22 06:20:10|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|12
1650608440000|2022-04-22 06:20:40|88.14|88.16|88.24|88.16|88.24|88.16|88.14|88.16|0
1650608450000|2022-04-22 06:20:50|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|0
1650608470000|2022-04-22 06:21:10||88.06||88.06||88.06||88.06|0
1650608490000|2022-04-22 06:21:30|88.14|88.11|88.14|88.06|88.14|88.11|88.14|88.06|0
1650608500000|2022-04-22 06:21:40|88.19||88.19||88.19||88.19||0
1650608520000|2022-04-22 06:22:00|88.14|88.01|88.09|88.01|88.19|88.01|88.09|88.01|11
1650608550000|2022-04-22 06:22:30|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|0
1650608560000|2022-04-22 06:22:40||88.01||88.01||88.01||88.01|19
1650608570000|2022-04-22 06:22:50|88.09|87.96|88.09|87.96|88.09|87.96|88.09|87.96|0
1650608600000|2022-04-22 06:23:20||88.01||88.01||88.01||88.01|0
1650608610000|2022-04-22 06:23:30||87.96||87.96||87.96||87.96|0
1650608640000|2022-04-22 06:24:00|88.04|88.01|88.09|87.96|88.09|88.01|88.04|87.96|0
1650608650000|2022-04-22 06:24:10||88.01||88.01||88.01||87.96|0
1650608660000|2022-04-22 06:24:20|||||||||3
1650608690000|2022-04-22 06:24:50|88.19|88.06|88.19|88.06|88.19|88.06|88.19|88.06|47
1650608730000|2022-04-22 06:25:30|88.14|88.01|88.14|88.01|88.14|88.01|88.14|88.01|0
1650608740000|2022-04-22 06:25:40|88.09|87.96|88.09|87.96|88.09|87.96|88.09|87.96|0
1650608750000|2022-04-22 06:25:50|88.14|88.01|88.14|88.01|88.14|88.06|88.14|88.01|0
1650608800000|2022-04-22 06:26:40|88.09|87.96|88.14|88.01|88.14|88.01|88.09|87.96|0
1650608820000|2022-04-22 06:27:00|88.09|87.96|88.09|87.96|88.09|87.96|88.09|87.96|0
1650608870000|2022-04-22 06:27:50|88.14|88.01|88.14|88.01|88.14|88.01|88.14|88.01|0
1650608890000|2022-04-22 06:28:10|88.09|87.96|88.14|88.01|88.14|88.01|88.09|87.96|40
1650608900000|2022-04-22 06:28:20|88.19|88.06|88.19|88.06|88.19|88.06|88.19|88.06|0
1650608930000|2022-04-22 06:28:50|88.24|88.11|88.24|88.11|88.24|88.11|88.24|88.11|0
1650608960000|2022-04-22 06:29:20||88.16||88.16||88.16||88.11|2
1650608970000|2022-04-22 06:29:30||88.11||88.11||88.16||88.11|0
1650608990000|2022-04-22 06:29:50|88.29|88.16|88.29|88.16|88.29|88.16|88.29|88.16|0
1650609030000|2022-04-22 06:30:30|88.24||88.29||88.29||88.24||0
1650609050000|2022-04-22 06:30:50||88.21||88.16||88.21||88.16|0
1650609060000|2022-04-22 06:31:00||88.21||88.16||88.21||88.16|0
1650609080000|2022-04-22 06:31:20|88.24|88.11|88.24|88.11|88.24|88.11|88.24|88.11|0
1650609120000|2022-04-22 06:32:00|88.19|88.06|88.19|88.06|88.19|88.06|88.19|88.06|0
1650609130000|2022-04-22 06:32:10||88.11||88.11||88.11||88.11|0
1650609160000|2022-04-22 06:32:40||88.06||88.06||88.06||88.06|0
1650609190000|2022-04-22 06:33:10||88.11||88.06||88.11||88.06|0
1650609230000|2022-04-22 06:33:50|88.14|88.11|88.19|88.06|88.19|88.11|88.14|88.06|0
1650609300000|2022-04-22 06:35:00|88.14|88.01|88.14|88.01|88.14|88.01|88.14|88.01|0
1650609330000|2022-04-22 06:35:30|88.09||88.09||88.09||88.09||0
1650609370000|2022-04-22 06:36:10|88.19|88.06|88.19|88.06|88.19|88.06|88.19|88.06|1
1650609410000|2022-04-22 06:36:50||88.11||88.06||88.11||88.06|12
1650609420000|2022-04-22 06:37:00||88.11||88.06||88.11||88.06|12
1650609440000|2022-04-22 06:37:20||88.11||88.06||88.11||88.06|12
1650609450000|2022-04-22 06:37:30||88.11||88.11||88.11||88.11|0
1650609510000|2022-04-22 06:38:30|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|32
1650609540000|2022-04-22 06:39:00|88.29||88.29||88.29||88.29||0
1650609580000|2022-04-22 06:39:40||88.21||88.21||88.21||88.16|12
1650609600000|2022-04-22 06:40:00||88.16||88.21||88.21||88.16|0
1650609630000|2022-04-22 06:40:30|88.34|88.26|88.34|88.26|88.34|88.26|88.34|88.26|9
1650609650000|2022-04-22 06:40:50|88.39|88.21|88.34|88.21|88.39|88.26|88.34|88.21|50
1650609660000|2022-04-22 06:41:00|88.29||88.29||88.29||88.29||0
1650609670000|2022-04-22 06:41:10||88.16||88.16||88.16||88.16|0
1650609680000|2022-04-22 06:41:20|88.24||88.24||88.24||88.24||0
1650609690000|2022-04-22 06:41:30|88.29|88.21|88.29|88.16|88.29|88.21|88.29|88.16|1
1650609700000|2022-04-22 06:41:40||88.21||88.16||88.21||88.16|0
1650609710000|2022-04-22 06:41:50||88.21||88.21||88.21||88.21|0
1650609720000|2022-04-22 06:42:00|88.34|88.16|88.29|88.16|88.34|88.21|88.29|88.16|0
1650609750000|2022-04-22 06:42:30||88.21||88.16||88.21||88.16|0
1650609760000|2022-04-22 06:42:40||88.21||88.21||88.21||88.21|0
1650609780000|2022-04-22 06:43:00|88.34|88.26|88.39|88.26|88.39|88.26|88.34|88.26|13
1650609790000|2022-04-22 06:43:10|88.34||88.34||88.34||88.34||10
1650609800000|2022-04-22 06:43:20|88.39|88.31|88.39|88.26|88.39|88.31|88.39|88.26|2
1650609820000|2022-04-22 06:43:40|88.34|88.21|88.34|88.21|88.34|88.21|88.34|88.21|0
1650609840000|2022-04-22 06:44:00|88.29|88.16|88.29|88.16|88.29|88.16|88.29|88.16|0
1650609850000|2022-04-22 06:44:10||88.21||88.16||88.21||88.16|1
1650609860000|2022-04-22 06:44:20||88.21||88.16||88.21||88.16|1
1650609870000|2022-04-22 06:44:30||88.21||88.21||88.21||88.21|0
1650609880000|2022-04-22 06:44:40||88.16||88.16||88.16||88.16|6
1650609890000|2022-04-22 06:44:50||88.21||88.16||88.21||88.16|0
1650609920000|2022-04-22 06:45:20|88.24||88.24||88.24||88.24||0
1650609930000|2022-04-22 06:45:30|88.29||88.29||88.29||88.29||1
1650609940000|2022-04-22 06:45:40||88.21||88.16||88.21||88.16|0
1650609960000|2022-04-22 06:46:00||88.21||88.16||88.21||88.16|0
1650609970000|2022-04-22 06:46:10||88.21||88.16||88.21||88.16|0
1650610000000|2022-04-22 06:46:40|88.34|88.21|88.34|88.21|88.34|88.21|88.34|88.16|7
1650610010000|2022-04-22 06:46:50||88.26||88.26||88.26||88.26|0
1650610020000|2022-04-22 06:47:00||88.21||88.21||88.21||88.21|0
1650610030000|2022-04-22 06:47:10||88.26||88.21||88.26||88.21|0
1650610060000|2022-04-22 06:47:40||88.26||88.21||88.26||88.21|3
1650610070000|2022-04-22 06:47:50||88.26||88.21||88.26||88.21|0
1650610080000|2022-04-22 06:48:00|88.29||88.29||88.29||88.29||0
1650610100000|2022-04-22 06:48:20||88.16||88.21||88.21||88.16|0
1650610110000|2022-04-22 06:48:30|88.34||88.34||88.34||88.34||1
1650610130000|2022-04-22 06:48:50|88.29||88.34||88.34||88.29||0
1650610150000|2022-04-22 06:49:10||88.26||88.26||88.26||88.26|6
1650610160000|2022-04-22 06:49:20|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|6
1650610210000|2022-04-22 06:50:10||88.16||88.16||88.16||88.16|0
1650610220000|2022-04-22 06:50:20||88.21||88.16||88.21||88.16|0
1650610230000|2022-04-22 06:50:30|88.24||88.24||88.24||88.24||0
1650610240000|2022-04-22 06:50:40|88.29||88.29||88.29||88.29||5
1650610250000|2022-04-22 06:50:50|88.24||88.24||88.24||88.24||24
1650610260000|2022-04-22 06:51:00|88.19|88.11|88.19|88.11|88.19|88.16|88.19|88.11|56
1650610270000|2022-04-22 06:51:10||88.06||88.11||88.11||88.06|5
1650610300000|2022-04-22 06:51:40|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|4
1650610330000|2022-04-22 06:52:10|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|14
1650610340000|2022-04-22 06:52:20||88.16||88.16||88.16||88.16|30
1650610350000|2022-04-22 06:52:30||88.21||88.16||88.21||88.16|11
1650610380000|2022-04-22 06:53:00|88.24|88.11|88.24|88.11|88.24|88.11|88.24|88.11|1
1650610410000|2022-04-22 06:53:30||88.16||88.11||88.16||88.11|0
1650610430000|2022-04-22 06:53:50|88.19|88.16|88.24|88.16|88.24|88.16|88.19|88.11|76
1650610450000|2022-04-22 06:54:10|||||||||31
1650610460000|2022-04-22 06:54:20|||||||||10
1650610470000|2022-04-22 06:54:30|||||||||1
1650610510000|2022-04-22 06:55:10||88.11||88.16||88.16||88.11|0
1650610520000|2022-04-22 06:55:20||88.11||88.11||88.11||88.11|0
1650610530000|2022-04-22 06:55:30|88.29|88.16|88.24|88.16|88.29|88.21|88.24|88.11|30
1650610540000|2022-04-22 06:55:40|88.29|88.11|88.29|88.16|88.29|88.21|88.29|88.11|2
1650610570000|2022-04-22 06:56:10|88.24||88.24||88.24||88.24||12
1650610580000|2022-04-22 06:56:20|88.29|88.11|88.29|88.21|88.29|88.21|88.24|88.11|113
1650610590000|2022-04-22 06:56:30|88.24|88.16|88.24|88.11|88.24|88.16|88.24|88.11|0
1650610600000|2022-04-22 06:56:40|88.29|88.16|88.29|88.21|88.29|88.21|88.29|88.11|17
1650610610000|2022-04-22 06:56:50|||||||||10
1650610620000|2022-04-22 06:57:00||88.16||88.16||88.16||88.16|0
1650610630000|2022-04-22 06:57:10|88.24||88.24||88.24||88.24||0
1650610640000|2022-04-22 06:57:20|88.34|88.11|88.34|88.21|88.34|88.21|88.34|88.11|106
1650610670000|2022-04-22 06:57:50|88.29||88.29||88.29||88.29||0
1650610680000|2022-04-22 06:58:00|88.34|88.16|88.34|88.21|88.34|88.21|88.34|88.16|1
1650610690000|2022-04-22 06:58:10|88.39|88.26|88.39|88.26|88.39|88.26|88.34|88.21|0
1650610700000|2022-04-22 06:58:20||88.31||88.26||88.31||88.26|12
1650610720000|2022-04-22 06:58:40|88.34|88.21|88.34|88.21|88.34|88.21|88.34|88.21|0
1650610730000|2022-04-22 06:58:50|88.39|88.26|88.39|88.26|88.39|88.26|88.39|88.26|0
1650610750000|2022-04-22 06:59:10|88.34|88.21|88.39|88.26|88.39|88.26|88.34|88.21|3
1650610760000|2022-04-22 06:59:20|88.34|88.21|88.39|88.26|88.39|88.26|88.34|88.21|0
1650610770000|2022-04-22 06:59:30|88.34|88.31|88.39|88.26|88.39|88.31|88.34|88.26|14
1650610780000|2022-04-22 06:59:40|88.34|88.21|88.29|88.16|88.34|88.21|88.29|88.16|115
1650610790000|2022-04-22 06:59:50|88.34|88.21|88.29|88.21|88.34|88.21|88.29|88.21|50
1650610800000|2022-04-22 07:00:00|88.24|88.16|88.04|87.96|88.24|88.16|87.94|87.86|1102
1650610810000|2022-04-22 07:00:10|88.14|88.01|87.99|87.91|88.14|88.01|87.99|87.86|213
1650610820000|2022-04-22 07:00:20|87.94|87.86|88.09|88.01|88.09|88.01|87.94|87.86|115
1650610830000|2022-04-22 07:00:30|88.14|87.96|88.14|88.01|88.14|88.01|88.09|87.96|13
1650610840000|2022-04-22 07:00:40|88.09||88.14||88.14||88.09||220
1650610850000|2022-04-22 07:00:50|88.09||88.14||88.14||88.09||58
1650610860000|2022-04-22 07:01:00|88.09|87.96|88.14|88.06|88.14|88.06|88.04|87.96|93
1650610870000|2022-04-22 07:01:10|88.09|88.01|88.14|88.06|88.14|88.06|88.09|88.01|21
1650610880000|2022-04-22 07:01:20|88.19|88.11|88.19|88.11|88.19|88.11|88.14|88.06|85
1650610890000|2022-04-22 07:01:30|88.24|88.16|88.29|88.21|88.29|88.21|88.24|88.16|29
1650610900000|2022-04-22 07:01:40|88.24|88.16|88.34|88.21|88.34|88.21|88.24|88.11|223
1650610910000|2022-04-22 07:01:50|88.39|88.26|88.39|88.31|88.39|88.31|88.39|88.26|23
1650610920000|2022-04-22 07:02:00|88.34|88.26|88.34|88.26|88.34|88.31|88.34|88.26|131
1650610930000|2022-04-22 07:02:10|88.39|88.31|88.34|88.26|88.44|88.31|88.34|88.26|180
1650610940000|2022-04-22 07:02:20|88.39|88.31|88.39|88.31|88.39|88.31|88.34|88.26|195
1650610950000|2022-04-22 07:02:30|88.44|88.36|88.39|88.31|88.44|88.36|88.39|88.31|35
1650610960000|2022-04-22 07:02:40|88.44|88.36|88.44|88.36|88.49|88.36|88.44|88.36|99
1650610970000|2022-04-22 07:02:50|88.39|88.31|88.44|88.36|88.44|88.36|88.39|88.31|133
1650610980000|2022-04-22 07:03:00|88.49|88.41|88.54|88.46|88.59|88.51|88.44|88.41|45
1650610990000|2022-04-22 07:03:10|88.49|88.41|88.59|88.46|88.59|88.51|88.49|88.41|175
1650611000000|2022-04-22 07:03:20|88.64|88.51|88.64|88.51|88.64|88.56|88.64|88.51|60
1650611010000|2022-04-22 07:03:30|88.59|88.56|88.59|88.46|88.59|88.56|88.54|88.46|137
1650611020000|2022-04-22 07:03:40|88.54|88.51|88.59|88.51|88.59|88.51|88.54|88.51|80
1650611030000|2022-04-22 07:03:50|88.64|88.56|88.64|88.56|88.64|88.56|88.64|88.56|49
1650611040000|2022-04-22 07:04:00|88.59|88.51|88.54|88.46|88.64|88.51|88.54|88.41|92
1650611050000|2022-04-22 07:04:10|88.49|88.41|88.54|88.46|88.54|88.46|88.49|88.41|8
1650611060000|2022-04-22 07:04:20|88.49|88.41|88.49|88.36|88.54|88.46|88.44|88.36|43
1650611070000|2022-04-22 07:04:30|88.54|88.41|88.64|88.56|88.64|88.56|88.54|88.41|134
1650611080000|2022-04-22 07:04:40|88.59|88.51|88.59|88.51|88.64|88.56|88.59|88.51|91
1650611090000|2022-04-22 07:04:50|88.69|88.56|88.69|88.61|88.69|88.61|88.69|88.56|87
1650611100000|2022-04-22 07:05:00|88.74|88.56|88.69|88.56|88.74|88.61|88.64|88.56|188
1650611110000|2022-04-22 07:05:10|88.64|88.61|88.69|88.56|88.69|88.61|88.64|88.56|180
1650611120000|2022-04-22 07:05:20|88.64|88.61|88.74|88.61|88.74|88.61|88.64|88.61|300
1650611130000|2022-04-22 07:05:30|88.69|88.66|88.74|88.66|88.74|88.66|88.69|88.66|25
1650611140000|2022-04-22 07:05:40|88.69|88.61|88.74|88.66|88.74|88.66|88.69|88.61|280
1650611150000|2022-04-22 07:05:50|88.69|88.61|88.74|88.66|88.74|88.66|88.69|88.61|40
1650611160000|2022-04-22 07:06:00|88.69|88.61|88.69|88.61|88.74|88.66|88.69|88.61|28
1650611170000|2022-04-22 07:06:10|88.64|88.56|88.69|88.56|88.69|88.56|88.64|88.56|20
1650611180000|2022-04-22 07:06:20|88.64|88.51|88.59|88.46|88.64|88.51|88.59|88.46|141
1650611190000|2022-04-22 07:06:30|88.54|88.51|88.64|88.56|88.64|88.56|88.54|88.46|9
1650611200000|2022-04-22 07:06:40|88.69|88.61|88.69|88.61|88.69|88.61|88.69|88.56|157
1650611210000|2022-04-22 07:06:50|88.74|88.66|88.74|88.66|88.74|88.66|88.74|88.61|9
1650611220000|2022-04-22 07:07:00|88.79|88.71|88.74|88.66|88.79|88.71|88.74|88.66|38
1650611230000|2022-04-22 07:07:10|88.69|88.61|88.74|88.66|88.74|88.66|88.69|88.61|51
1650611240000|2022-04-22 07:07:20|88.69|88.61|88.69|88.61|88.69|88.61|88.69|88.61|13
1650611250000|2022-04-22 07:07:30|88.64|88.56|88.64|88.56|88.69|88.56|88.64|88.56|4
1650611260000|2022-04-22 07:07:40|88.69|88.61|88.69|88.61|88.74|88.66|88.69|88.61|41
1650611270000|2022-04-22 07:07:50|88.74|88.66|88.79|88.66|88.79|88.66|88.74|88.66|26
1650611280000|2022-04-22 07:08:00|88.84|88.71|88.79|88.71|88.84|88.71|88.79|88.66|138
1650611290000|2022-04-22 07:08:10|88.84|88.76|88.84|88.76|88.89|88.81|88.79|88.76|61
1650611300000|2022-04-22 07:08:20||88.71||88.76||88.76||88.71|52
1650611310000|2022-04-22 07:08:30|88.79|88.71|88.79|88.71|88.84|88.71|88.79|88.71|18
1650611320000|2022-04-22 07:08:40|88.74|88.66|88.74|88.66|88.79|88.71|88.74|88.66|89
1650611330000|2022-04-22 07:08:50|88.69|88.61|88.69|88.61|88.74|88.61|88.69|88.61|47
1650611340000|2022-04-22 07:09:00|88.64|88.56|88.69|88.56|88.69|88.61|88.64|88.56|16
1650611350000|2022-04-22 07:09:10|88.64|88.61|88.69|88.56|88.69|88.61|88.64|88.56|15
1650611360000|2022-04-22 07:09:20||88.61||88.61||88.61||88.56|2
1650611370000|2022-04-22 07:09:30|88.64|88.56|88.69|88.56|88.69|88.61|88.64|88.56|22
1650611380000|2022-04-22 07:09:40|88.64|88.61|88.59|88.51|88.69|88.61|88.59|88.51|19
1650611390000|2022-04-22 07:09:50|88.54|88.46|88.54|88.46|88.59|88.51|88.54|88.46|11
1650611400000|2022-04-22 07:10:00|88.59|88.51|88.54|88.46|88.64|88.51|88.54|88.46|145
1650611410000|2022-04-22 07:10:10|88.59|88.41|88.54|88.41|88.59|88.41|88.54|88.41|19
1650611420000|2022-04-22 07:10:20|88.49|88.46|88.54|88.46|88.54|88.46|88.49|88.41|10
1650611430000|2022-04-22 07:10:30|88.59||88.54||88.59||88.54||7
1650611440000|2022-04-22 07:10:40|88.59|88.51|88.69|88.56|88.69|88.56|88.59|88.46|66
1650611450000|2022-04-22 07:10:50|88.64|88.61|88.64|88.56|88.64|88.61|88.59|88.51|26
1650611460000|2022-04-22 07:11:00|88.69||88.64||88.69||88.64||2
1650611470000|2022-04-22 07:11:10|88.69|88.61|88.79|88.66|88.79|88.71|88.64|88.61|4
1650611480000|2022-04-22 07:11:20|88.74|88.71|88.79|88.71|88.79|88.71|88.74|88.71|1
1650611490000|2022-04-22 07:11:30||88.66||88.71||88.71||88.66|7
1650611500000|2022-04-22 07:11:40||88.66||88.71||88.71||88.66|3
1650611510000|2022-04-22 07:11:50|88.74|88.66|88.79|88.71|88.79|88.71|88.74|88.66|4
1650611520000|2022-04-22 07:12:00|88.74|88.66|88.74|88.66|88.74|88.66|88.69|88.61|4
1650611530000|2022-04-22 07:12:10|88.79|88.71|88.79|88.66|88.79|88.71|88.79|88.66|2
1650611540000|2022-04-22 07:12:20|88.74|88.61|88.69|88.61|88.74|88.61|88.69|88.61|8
1650611550000|2022-04-22 07:12:30|88.64|88.56|88.54|88.46|88.64|88.56|88.54|88.46|14
1650611560000|2022-04-22 07:12:40|88.59|88.51|88.59|88.46|88.59|88.51|88.59|88.46|23
1650611570000|2022-04-22 07:12:50||88.51||88.51||88.51||88.51|0
1650611580000|2022-04-22 07:13:00|88.54|88.46|88.59|88.46|88.59|88.46|88.54|88.46|30
1650611590000|2022-04-22 07:13:10|88.54||88.54||88.59||88.54||2
1650611600000|2022-04-22 07:13:20|88.59|88.51|88.59|88.46|88.59|88.51|88.59|88.46|14
1650611610000|2022-04-22 07:13:30|88.54|88.51|88.59|88.46|88.59|88.51|88.54|88.46|50
1650611620000|2022-04-22 07:13:40||88.51||88.51||88.51||88.51|0
1650611630000|2022-04-22 07:13:50|88.64|88.56|88.64|88.56|88.64|88.56|88.64|88.51|8
1650611640000|2022-04-22 07:14:00|88.59|88.51|88.59|88.51|88.64|88.51|88.59|88.51|152
1650611650000|2022-04-22 07:14:10|88.54|88.46|88.59|88.46|88.59|88.51|88.54|88.46|50
1650611660000|2022-04-22 07:14:20||88.51||88.51||88.51||88.46|7
1650611670000|2022-04-22 07:14:30||88.46||88.46||88.51||88.46|0
1650611680000|2022-04-22 07:14:40|88.64|88.51|88.64|88.51|88.64|88.56|88.64|88.46|10
1650611690000|2022-04-22 07:14:50|88.59|88.56|88.59|88.51|88.64|88.56|88.59|88.51|57
1650611700000|2022-04-22 07:15:00|88.69|88.56|88.74|88.66|88.74|88.66|88.69|88.56|88
1650611710000|2022-04-22 07:15:10|88.79|88.61|88.84|88.76|88.84|88.76|88.79|88.61|30
1650611720000|2022-04-22 07:15:20|88.89|88.81|88.84|88.76|88.89|88.81|88.84|88.76|927
1650611730000|2022-04-22 07:15:30|88.79|88.71|88.84|88.76|88.84|88.76|88.79|88.71|44
1650611740000|2022-04-22 07:15:40|88.89|88.71|88.89|88.76|88.89|88.76|88.89|88.71|196
1650611750000|2022-04-22 07:15:50|88.84|88.81|88.84|88.71|88.84|88.81|88.84|88.71|12
1650611760000|2022-04-22 07:16:00||88.76||88.71||88.76||88.71|9
1650611770000|2022-04-22 07:16:10|88.79|88.66|88.84|88.71|88.84|88.71|88.79|88.66|31
1650611780000|2022-04-22 07:16:20||88.76||88.76||88.76||88.76|0
1650611790000|2022-04-22 07:16:30|88.89|88.81|88.94|88.86|88.94|88.86|88.89|88.81|68
1650611800000|2022-04-22 07:16:40|88.99|88.91|88.94|88.86|88.99|88.91|88.94|88.86|3
1650611810000|2022-04-22 07:16:50|88.99|88.81|88.99|88.86|88.99|88.91|88.99|88.81|8
1650611820000|2022-04-22 07:17:00|88.94|88.81|88.99|88.86|88.99|88.86|88.94|88.81|28
1650611830000|2022-04-22 07:17:10||88.91||88.86||88.91||88.86|61
1650611840000|2022-04-22 07:17:20|88.94|88.81|88.89|88.76|88.94|88.81|88.89|88.76|75
1650611850000|2022-04-22 07:17:30|88.94|88.81|88.94|88.81|88.94|88.81|88.94|88.76|14
1650611860000|2022-04-22 07:17:40|88.89||88.94||88.94||88.89||4
1650611870000|2022-04-22 07:17:50|88.99|88.86|89.04|88.96|89.04|88.96|88.99|88.86|49
1650611880000|2022-04-22 07:18:00|89.09|88.91|89.09|88.96|89.09|88.96|89.09|88.91|239
1650611890000|2022-04-22 07:18:10||89.01||88.96||89.01||88.96|1
1650611900000|2022-04-22 07:18:20|89.04|88.91|89.04|88.96|89.04|88.96|88.99|88.91|51
1650611920000|2022-04-22 07:18:40|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|44
1650611930000|2022-04-22 07:18:50|89.04|88.96|88.99|88.91|89.04|88.96|88.99|88.91|12
1650611940000|2022-04-22 07:19:00|89.04|88.96|89.04|88.91|89.04|88.96|89.04|88.91|16
1650611950000|2022-04-22 07:19:10|88.99|88.96|89.04|88.96|89.04|88.96|88.99|88.96|0
1650611970000|2022-04-22 07:19:30|88.99|88.91|89.04|88.96|89.04|88.96|88.99|88.91|318
1650611980000|2022-04-22 07:19:40|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|2
1650611990000|2022-04-22 07:19:50|88.94|88.86|88.94|88.86|88.99|88.91|88.94|88.86|103
1650612000000|2022-04-22 07:20:00|||||||||19
1650612010000|2022-04-22 07:20:10|88.89|88.81|88.89|88.81|88.94|88.81|88.89|88.81|61
1650612020000|2022-04-22 07:20:20|88.84|88.76|88.84|88.76|88.84|88.76|88.79|88.71|109
1650612030000|2022-04-22 07:20:30|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|19
1650612040000|2022-04-22 07:20:40|88.84|88.76|88.89|88.76|88.89|88.81|88.84|88.76|41
1650612050000|2022-04-22 07:20:50|88.84|88.81|88.84|88.76|88.84|88.81|88.84|88.76|2
1650612060000|2022-04-22 07:21:00|88.89|88.71|88.84|88.71|88.89|88.76|88.84|88.71|79
1650612070000|2022-04-22 07:21:10|88.79|88.66|88.84|88.76|88.84|88.76|88.74|88.66|24
1650612090000|2022-04-22 07:21:30|88.89||88.84||88.89||88.84||5
1650612100000|2022-04-22 07:21:40|88.79|88.71|88.79|88.71|88.84|88.76|88.79|88.71|7
1650612110000|2022-04-22 07:21:50|88.74|88.66|88.79|88.71|88.79|88.71|88.74|88.66|19
1650612120000|2022-04-22 07:22:00|88.74|88.66|88.74|88.66|88.79|88.66|88.74|88.61|15
1650612130000|2022-04-22 07:22:10|88.79|88.71|88.74|88.66|88.79|88.71|88.74|88.61|42
1650612140000|2022-04-22 07:22:20||88.61||88.66||88.66||88.61|17
1650612150000|2022-04-22 07:22:30||88.61||88.66||88.66||88.61|2
1650612160000|2022-04-22 07:22:40|88.69|88.61|88.74|88.66|88.74|88.66|88.69|88.61|13
1650612170000|2022-04-22 07:22:50|88.69|88.61|88.69|88.61|88.74|88.61|88.69|88.61|5
1650612180000|2022-04-22 07:23:00|88.64|88.56|88.64|88.56|88.69|88.56|88.64|88.56|80
1650612190000|2022-04-22 07:23:10|88.59|88.51|88.64|88.56|88.64|88.56|88.59|88.51|9
1650612200000|2022-04-22 07:23:20|88.59|88.51|88.59|88.51|88.64|88.56|88.59|88.51|8
1650612210000|2022-04-22 07:23:30|88.64|88.56|88.64|88.51|88.64|88.56|88.59|88.51|5
1650612220000|2022-04-22 07:23:40|88.59|88.46|88.59|88.46|88.59|88.46|88.54|88.46|13
1650612230000|2022-04-22 07:23:50|88.54||88.54||88.59||88.54||85
1650612240000|2022-04-22 07:24:00|88.59|88.51|88.59|88.51|88.64|88.56|88.54|88.51|23
1650612250000|2022-04-22 07:24:10|||||||||5
1650612260000|2022-04-22 07:24:20|88.64|88.56|88.64|88.56|88.64|88.56|88.59|88.56|5
1650612270000|2022-04-22 07:24:30|88.69|88.51|88.69|88.56|88.69|88.56|88.69|88.51|4
1650612280000|2022-04-22 07:24:40|88.64|88.51|88.59|88.51|88.64|88.51|88.59|88.51|107
1650612290000|2022-04-22 07:24:50|88.64|88.46|88.64|88.51|88.64|88.51|88.64|88.46|44
1650612300000|2022-04-22 07:25:00|88.59|88.56|88.64|88.56|88.69|88.56|88.59|88.56|19
1650612310000|2022-04-22 07:25:10|88.69||88.69||88.69||88.64||148
1650612320000|2022-04-22 07:25:20|88.64|88.51|88.64|88.51|88.64|88.51|88.64|88.51|28
1650612330000|2022-04-22 07:25:30|88.59||88.59||88.59||88.59||75
1650612340000|2022-04-22 07:25:40|88.54|88.46|88.54|88.46|88.54|88.51|88.54|88.46|78
1650612350000|2022-04-22 07:25:50|88.59|88.51|88.54|88.46|88.59|88.51|88.54|88.46|7
1650612360000|2022-04-22 07:26:00|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.51|2
1650612370000|2022-04-22 07:26:10|88.64|88.56|88.69|88.56|88.69|88.61|88.64|88.51|35
1650612380000|2022-04-22 07:26:20|88.64|88.61|88.64|88.56|88.69|88.61|88.64|88.56|2
1650612390000|2022-04-22 07:26:30|88.69|88.61|88.74|88.61|88.74|88.61|88.69|88.61|11
1650612400000|2022-04-22 07:26:40|88.79|88.66|88.74|88.66|88.79|88.66|88.74|88.66|103
1650612410000|2022-04-22 07:26:50|88.79||88.79||88.79||88.74||0
1650612420000|2022-04-22 07:27:00|88.74|88.71|88.74|88.66|88.74|88.71|88.74|88.66|3
1650612430000|2022-04-22 07:27:10|88.79|88.71|88.79|88.71|88.79|88.71|88.79|88.71|7
1650612440000|2022-04-22 07:27:20|||||||||3
1650612450000|2022-04-22 07:27:30|88.84||88.84||88.84||88.84||0
1650612460000|2022-04-22 07:27:40|88.89|88.76|88.84|88.76|88.89|88.76|88.84|88.76|18
1650612470000|2022-04-22 07:27:50|88.89|88.81|88.84|88.76|88.89|88.81|88.84|88.76|21
1650612480000|2022-04-22 07:28:00|88.79|88.71|88.84|88.76|88.84|88.76|88.79|88.71|29
1650612490000|2022-04-22 07:28:10|88.89|88.81|88.89|88.76|88.89|88.81|88.89|88.76|12
1650612500000|2022-04-22 07:28:20|88.84||88.84||88.84||88.84||0
1650612520000|2022-04-22 07:28:40||88.71||88.71||88.71||88.71|30
1650612530000|2022-04-22 07:28:50|88.79|88.66|88.74|88.66|88.79|88.66|88.74|88.66|30
1650612540000|2022-04-22 07:29:00|88.79|88.71|88.79|88.66|88.79|88.71|88.74|88.66|13
1650612550000|2022-04-22 07:29:10||88.71||88.71||88.71||88.71|0
1650612560000|2022-04-22 07:29:20|88.74|88.66|88.74|88.66|88.79|88.66|88.74|88.66|13
1650612570000|2022-04-22 07:29:30||88.61||88.61||88.61||88.61|11
1650612580000|2022-04-22 07:29:40|88.69||88.74||88.74||88.69||22
1650612590000|2022-04-22 07:29:50||88.66||88.61||88.66||88.61|2
1650612600000|2022-04-22 07:30:00|88.69|88.66|88.79|88.71|88.79|88.71|88.69|88.61|34
1650612610000|2022-04-22 07:30:10|88.74|88.66|88.74|88.61|88.74|88.66|88.69|88.61|5
1650612620000|2022-04-22 07:30:20|88.79|88.66|88.79|88.71|88.79|88.71|88.79|88.66|15
1650612630000|2022-04-22 07:30:30|88.74|88.66|88.74|88.66|88.74|88.66|88.74|88.61|495
1650612640000|2022-04-22 07:30:40|88.79||88.79||88.79||88.74||0
1650612650000|2022-04-22 07:30:50|88.74|88.61|88.74|88.61|88.74|88.61|88.74|88.61|2
1650612660000|2022-04-22 07:31:00|88.79|88.66|88.74|88.66|88.79|88.71|88.74|88.66|37
1650612680000|2022-04-22 07:31:20||88.61||88.61||88.61||88.61|70
1650612690000|2022-04-22 07:31:30||88.66||88.61||88.66||88.61|34
1650612700000|2022-04-22 07:31:40||88.66||88.66||88.66||88.61|0
1650612710000|2022-04-22 07:31:50|88.79|88.71|88.79|88.71|88.79|88.71|88.74|88.66|5
1650612720000|2022-04-22 07:32:00|88.84|88.76|88.89|88.81|88.89|88.81|88.84|88.76|70
1650612730000|2022-04-22 07:32:10|88.84|88.76|88.89|88.76|88.89|88.81|88.84|88.76|101
1650612740000|2022-04-22 07:32:20|88.84|88.81|88.84|88.76|88.84|88.81|88.84|88.76|20
1650612750000|2022-04-22 07:32:30|88.89|88.81|88.94|88.81|88.94|88.86|88.89|88.81|88
1650612760000|2022-04-22 07:32:40|88.89||88.89||88.94||88.89||20
1650612770000|2022-04-22 07:32:50|||||||||32
1650612780000|2022-04-22 07:33:00|88.94|88.86|88.89|88.81|88.94|88.86|88.89|88.81|24
1650612790000|2022-04-22 07:33:10|88.94|88.76|88.99|88.91|88.99|88.91|88.94|88.76|101
1650612800000|2022-04-22 07:33:20|88.94|88.86|88.94|88.86|88.99|88.91|88.94|88.86|20
1650612810000|2022-04-22 07:33:30|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|20
1650612820000|2022-04-22 07:33:40|||||||||20
1650612830000|2022-04-22 07:33:50|88.94|88.86|88.99|88.91|88.99|88.91|88.94|88.86|271
1650612840000|2022-04-22 07:34:00|88.94|88.86|88.99|88.86|88.99|88.86|88.94|88.86|31
1650612850000|2022-04-22 07:34:10|88.94||88.99||88.99||88.94||39
1650612860000|2022-04-22 07:34:20|88.94||88.99||88.99||88.94||41
1650612870000|2022-04-22 07:34:30|88.94|88.81|88.84|88.76|88.99|88.81|88.84|88.71|434
1650612880000|2022-04-22 07:34:40||88.71||88.76||88.76||88.71|37
1650612890000|2022-04-22 07:34:50|88.79|88.71|88.79|88.71|88.84|88.76|88.79|88.71|68
1650612900000|2022-04-22 07:35:00|88.74|88.66|88.74|88.66|88.74|88.71|88.74|88.66|46
1650612910000|2022-04-22 07:35:10|88.69|88.61|88.69|88.61|88.69|88.66|88.69|88.61|43
1650612920000|2022-04-22 07:35:20|||||||||27
1650612930000|2022-04-22 07:35:30|||||||||10
1650612940000|2022-04-22 07:35:40|88.74||88.74||88.74||88.69||32
1650612950000|2022-04-22 07:35:50||88.66||88.66||88.66||88.61|20
1650612960000|2022-04-22 07:36:00|88.79|88.71|88.74|88.66|88.79|88.71|88.74|88.66|15
1650612970000|2022-04-22 07:36:10|88.69|88.61|88.69|88.61|88.74|88.66|88.69|88.61|20
1650612980000|2022-04-22 07:36:20|88.74|88.66|88.74|88.66|88.74|88.66|88.69|88.66|138
1650612990000|2022-04-22 07:36:30|88.79|88.71|88.84|88.76|88.84|88.76|88.79|88.71|28
1650613000000|2022-04-22 07:36:40|88.89|88.71|88.84|88.76|88.89|88.76|88.84|88.71|30
1650613010000|2022-04-22 07:36:50|88.89|88.81|88.84|88.76|88.89|88.81|88.84|88.76|10
1650613020000|2022-04-22 07:37:00|88.89|88.81|88.89|88.76|88.89|88.81|88.89|88.76|35
1650613030000|2022-04-22 07:37:10|88.94|88.81|88.94|88.81|88.94|88.86|88.89|88.81|102
1650613040000|2022-04-22 07:37:20||88.86||88.86||88.86||88.86|10
1650613050000|2022-04-22 07:37:30|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|10
1650613060000|2022-04-22 07:37:40|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|571
1650613070000|2022-04-22 07:37:50|||||||||21
1650613080000|2022-04-22 07:38:00|88.79|88.71|88.79|88.71|88.79|88.71|88.79|88.71|41
1650613090000|2022-04-22 07:38:10|88.74|88.66|88.74|88.66|88.79|88.66|88.74|88.66|26
1650613100000|2022-04-22 07:38:20|||||||||171
1650613110000|2022-04-22 07:38:30|88.79|88.71|88.79|88.66|88.79|88.71|88.79|88.66|37
1650613120000|2022-04-22 07:38:40|88.74||88.79||88.79||88.74||10
1650613130000|2022-04-22 07:38:50||88.71||88.71||88.71||88.71|20
1650613140000|2022-04-22 07:39:00|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|66
1650613150000|2022-04-22 07:39:10|88.79|88.71|88.84|88.71|88.84|88.71|88.79|88.71|33
1650613160000|2022-04-22 07:39:20||88.76||88.76||88.76||88.71|12
1650613170000|2022-04-22 07:39:30|||||||||10
1650613180000|2022-04-22 07:39:40|||||||||229
1650613190000|2022-04-22 07:39:50|||||||||488
1650613200000|2022-04-22 07:40:00|88.79|88.71|88.79|88.71|88.79|88.71|88.79|88.71|152
1650613210000|2022-04-22 07:40:10||88.66||88.71||88.71||88.66|75
1650613220000|2022-04-22 07:40:20|88.84|88.76|88.79|88.71|88.84|88.76|88.79|88.71|36
1650613230000|2022-04-22 07:40:30|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|22
1650613240000|2022-04-22 07:40:40||88.71||88.76||88.76||88.71|27
1650613250000|2022-04-22 07:40:50|||||||||20
1650613260000|2022-04-22 07:41:00|88.79|88.71|88.79|88.71|88.79|88.71|88.79|88.66|53
1650613270000|2022-04-22 07:41:10|88.84|88.66|88.84|88.71|88.84|88.71|88.84|88.66|28
1650613280000|2022-04-22 07:41:20||88.76||88.76||88.76||88.76|432
1650613290000|2022-04-22 07:41:30|||||||||22
1650613300000|2022-04-22 07:41:40|||||||||35
1650613310000|2022-04-22 07:41:50|88.89|88.81|88.94|88.81|88.94|88.81|88.89|88.81|357
1650613320000|2022-04-22 07:42:00|88.89|88.86|88.89|88.81|88.89|88.86|88.89|88.81|102
1650613330000|2022-04-22 07:42:10|88.94|88.86|88.94|88.86|88.94|88.86|88.89|88.86|35
1650613340000|2022-04-22 07:42:20|88.89|88.81|88.94|88.86|88.94|88.86|88.89|88.81|220
1650613350000|2022-04-22 07:42:30||88.81||88.81||88.81||88.81|49
1650613360000|2022-04-22 07:42:40|88.89|88.86|88.99|88.91|88.99|88.91|88.89|88.86|28
1650613370000|2022-04-22 07:42:50|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|42
1650613380000|2022-04-22 07:43:00|||||||||22
1650613390000|2022-04-22 07:43:10|||||||||20
1650613400000|2022-04-22 07:43:20|||||||||20
1650613410000|2022-04-22 07:43:30|||||||||59
1650613420000|2022-04-22 07:43:40|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|257
1650613430000|2022-04-22 07:43:50|||||||||20
1650613440000|2022-04-22 07:44:00|88.94|88.86|88.99|88.91|88.99|88.91|88.94|88.86|390
1650613450000|2022-04-22 07:44:10|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|106
1650613460000|2022-04-22 07:44:20|||||||||29
1650613470000|2022-04-22 07:44:30|89.09|89.01|89.09|89.01|89.09|89.01|89.04|89.01|120
1650613480000|2022-04-22 07:44:40|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|61
1650613490000|2022-04-22 07:44:50|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|10
1650613500000|2022-04-22 07:45:00|89.04|88.96|89.09|89.01|89.09|89.01|89.04|88.96|129
1650613510000|2022-04-22 07:45:10|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|28
1650613520000|2022-04-22 07:45:20|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|8
1650613530000|2022-04-22 07:45:30|89.04||88.99||89.04||88.99||0
1650613540000|2022-04-22 07:45:40|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|3
1650613550000|2022-04-22 07:45:50|88.99|88.91|88.99|88.91|88.99|88.91|88.94|88.91|2
1650613560000|2022-04-22 07:46:00|88.94|88.86|88.94|88.86|88.99|88.86|88.94|88.86|45
1650613570000|2022-04-22 07:46:10|88.99|88.91|88.99|88.91|89.04|88.91|88.99|88.91|36
1650613600000|2022-04-22 07:46:40|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|29
1650613610000|2022-04-22 07:46:50|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|5
1650613620000|2022-04-22 07:47:00|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|11
1650613630000|2022-04-22 07:47:10|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|8
1650613640000|2022-04-22 07:47:20|||||||||2
1650613650000|2022-04-22 07:47:30|89.04||89.04||89.04||89.04||1
1650613660000|2022-04-22 07:47:40|88.99||89.04||89.04||88.99||0
1650613670000|2022-04-22 07:47:50|88.99|88.96|88.94|88.86|88.99|88.96|88.94|88.86|9
1650613680000|2022-04-22 07:48:00|88.99|88.91|89.04|88.96|89.04|88.96|88.99|88.91|57
1650613690000|2022-04-22 07:48:10|88.99|88.91|89.04|88.91|89.04|88.91|88.99|88.91|9
1650613700000|2022-04-22 07:48:20|89.09|88.96|89.09|88.96|89.09|88.96|89.09|88.96|5
1650613710000|2022-04-22 07:48:30|89.04|88.91|89.04|88.96|89.04|88.96|89.04|88.91|107
1650613720000|2022-04-22 07:48:40|88.99|88.91|88.99|88.91|88.99|88.91|88.94|88.86|69
1650613730000|2022-04-22 07:48:50||88.86||88.91||88.91||88.86|202
1650613740000|2022-04-22 07:49:00||88.86||88.86||88.86||88.86|32
1650613750000|2022-04-22 07:49:10|88.94||88.94||88.94||88.94||0
1650613760000|2022-04-22 07:49:20|88.99|88.91|88.99|88.86|88.99|88.91|88.94|88.86|13
1650613770000|2022-04-22 07:49:30|88.94|88.91|88.94|88.86|88.99|88.91|88.94|88.86|3
1650613780000|2022-04-22 07:49:40|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|4
1650613790000|2022-04-22 07:49:50|88.94|88.86|88.99|88.86|88.99|88.86|88.94|88.86|3
1650613800000|2022-04-22 07:50:00|89.04|88.91|89.04|88.96|89.04|88.96|88.99|88.91|0
1650613810000|2022-04-22 07:50:10||88.91||88.96||88.96||88.91|10
1650613830000|2022-04-22 07:50:30|89.09|89.01|89.09|89.01|89.09|89.01|89.09|88.96|21
1650613840000|2022-04-22 07:50:40|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|18
1650613850000|2022-04-22 07:50:50|89.19||89.14||89.19||89.14||46
1650613860000|2022-04-22 07:51:00|89.09|89.01|89.04|88.96|89.14|89.01|89.04|88.96|34
1650613870000|2022-04-22 07:51:10|89.09|89.01|89.04|88.96|89.09|89.01|89.04|88.96|45
1650613880000|2022-04-22 07:51:20|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|10
1650613890000|2022-04-22 07:51:30|89.14|89.06|89.14|89.01|89.14|89.06|89.14|89.01|6
1650613900000|2022-04-22 07:51:40|89.09||89.09||89.14||89.09||0
1650613910000|2022-04-22 07:51:50|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|14
1650613920000|2022-04-22 07:52:00|89.09|89.01|89.14|89.01|89.14|89.06|89.09|89.01|54
1650613930000|2022-04-22 07:52:10|89.09||89.09||89.09||89.09||7
1650613940000|2022-04-22 07:52:20|89.04|88.96|89.04|88.96|89.04|88.96|88.99|88.91|3
1650613950000|2022-04-22 07:52:30|89.09|89.01|89.04|88.96|89.09|89.01|89.04|88.96|46
1650613960000|2022-04-22 07:52:40|89.09|89.01|89.09|88.96|89.09|89.01|89.09|88.96|1
1650613970000|2022-04-22 07:52:50|89.04||89.04||89.04||89.04||2
1650613980000|2022-04-22 07:53:00|89.09|89.01|89.04|88.91|89.09|89.01|88.99|88.91|36
1650613990000|2022-04-22 07:53:10|88.99|88.96|89.04|88.96|89.04|88.96|88.99|88.96|141
1650614000000|2022-04-22 07:53:20|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|10
1650614020000|2022-04-22 07:53:40|88.94|88.86|88.94|88.86|88.99|88.86|88.94|88.86|10
1650614030000|2022-04-22 07:53:50|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|5
1650614040000|2022-04-22 07:54:00|89.04|88.96|89.04|88.96|89.04|88.96|88.99|88.91|15
1650614060000|2022-04-22 07:54:20||88.91||88.96||88.96||88.91|8
1650614070000|2022-04-22 07:54:30|89.09|89.01|89.14|89.06|89.14|89.06|89.09|89.01|14
1650614080000|2022-04-22 07:54:40|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|0
1650614090000|2022-04-22 07:54:50|89.14|89.06|89.19|89.06|89.19|89.06|89.14|89.06|17
1650614100000|2022-04-22 07:55:00|89.14|89.11|89.14|89.06|89.14|89.11|89.14|89.01|16
1650614120000|2022-04-22 07:55:20||89.01||89.06||89.06||89.01|3
1650614130000|2022-04-22 07:55:30|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|3
1650614140000|2022-04-22 07:55:40|89.14|89.06|89.14|89.01|89.14|89.06|89.09|89.01|3
1650614150000|2022-04-22 07:55:50|89.09|89.06|89.09|89.01|89.09|89.06|89.09|89.01|2
1650614160000|2022-04-22 07:56:00|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|6
1650614170000|2022-04-22 07:56:10|89.19||89.19||89.19||89.14||0
1650614180000|2022-04-22 07:56:20|89.24|89.11|89.24|89.16|89.29|89.16|89.24|89.11|37
1650614190000|2022-04-22 07:56:30|89.29|89.11|89.24|89.16|89.29|89.21|89.24|89.11|9
1650614210000|2022-04-22 07:56:50|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.06|68
1650614220000|2022-04-22 07:57:00|89.14|89.06|89.09|89.01|89.14|89.06|89.09|89.01|10
1650614230000|2022-04-22 07:57:10|89.14|89.06|89.14|89.06|89.14|89.06|89.09|89.06|1
1650614240000|2022-04-22 07:57:20|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|2
1650614250000|2022-04-22 07:57:30|89.14|89.06|89.19|89.06|89.19|89.06|89.14|89.06|3
1650614260000|2022-04-22 07:57:40||89.11||89.11||89.11||89.11|0
1650614270000|2022-04-22 07:57:50|89.14|89.06|89.19|89.11|89.19|89.11|89.14|89.06|3
1650614290000|2022-04-22 07:58:10|89.24|89.16|89.19|89.11|89.24|89.16|89.19|89.11|57
1650614300000|2022-04-22 07:58:20|89.24||89.19||89.24||89.19||3
1650614310000|2022-04-22 07:58:30||89.06||89.06||89.06||89.06|3
1650614340000|2022-04-22 07:59:00|89.14|89.11|89.19|89.06|89.19|89.11|89.14|89.06|12
1650614350000|2022-04-22 07:59:10|89.14|89.11|89.19|89.06|89.19|89.11|89.14|89.06|4
1650614360000|2022-04-22 07:59:20|89.14||89.14||89.19||89.14||7
1650614370000|2022-04-22 07:59:30|89.19||89.19||89.19||89.19||11
1650614390000|2022-04-22 07:59:50||89.11||89.11||89.11||89.11|19
1650614400000|2022-04-22 08:00:00|89.24||89.19||89.24||89.19||91
1650614410000|2022-04-22 08:00:10|89.24||89.19||89.24||89.19||6
1650614430000|2022-04-22 08:00:30|89.24|89.16|89.24|89.11|89.24|89.16|89.24|89.11|100
1650614440000|2022-04-22 08:00:40|89.19||89.24||89.24||89.19||48
1650614450000|2022-04-22 08:00:50||89.16||89.16||89.16||89.11|44
1650614460000|2022-04-22 08:01:00|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|259
1650614470000|2022-04-22 08:01:10|||||||||95
1650614480000|2022-04-22 08:01:20|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|164
1650614490000|2022-04-22 08:01:30|||||||||12
1650614510000|2022-04-22 08:01:50|89.29||89.29||89.29||89.29||22
1650614520000|2022-04-22 08:02:00|89.24|89.21|89.24|89.16|89.29|89.21|89.24|89.16|27
1650614530000|2022-04-22 08:02:10|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|7
1650614550000|2022-04-22 08:02:30|89.34|89.26|89.29|89.21|89.34|89.26|89.29|89.21|147
1650614580000|2022-04-22 08:03:00|||||||||25
1650614600000|2022-04-22 08:03:20|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|5
1650614610000|2022-04-22 08:03:30|89.19|89.11|89.19|89.11|89.19|89.16|89.19|89.11|11
1650614620000|2022-04-22 08:03:40||89.06||89.06||89.11||89.06|13
1650614630000|2022-04-22 08:03:50|89.14|89.11|89.14|89.01|89.14|89.11|89.14|89.01|5
1650614640000|2022-04-22 08:04:00||89.06||89.06||89.06||89.06|1
1650614650000|2022-04-22 08:04:10|89.19||89.14||89.19||89.14||6
1650614660000|2022-04-22 08:04:20|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|1
1650614670000|2022-04-22 08:04:30|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.11|76
1650614690000|2022-04-22 08:04:50||89.11||89.16||89.16||89.11|14
1650614700000|2022-04-22 08:05:00|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|19
1650614710000|2022-04-22 08:05:10|89.14|89.06|89.09|89.01|89.14|89.06|89.09|89.01|27
1650614720000|2022-04-22 08:05:20|89.14||89.09||89.14||89.09||0
1650614730000|2022-04-22 08:05:30|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|9
1650614740000|2022-04-22 08:05:40|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|60
1650614760000|2022-04-22 08:06:00|89.24||89.19||89.24||89.19||7
1650614770000|2022-04-22 08:06:10|89.24||89.19||89.24||89.19||5
1650614780000|2022-04-22 08:06:20|89.24|89.16|89.29|89.21|89.29|89.21|89.19|89.16|0
1650614790000|2022-04-22 08:06:30||89.16||89.21||89.21||89.16|36
1650614800000|2022-04-22 08:06:40|89.24|89.16|89.29|89.21|89.29|89.21|89.24|89.16|28
1650614810000|2022-04-22 08:06:50|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|47
1650614820000|2022-04-22 08:07:00|89.29|89.21|89.29|89.21|89.29|89.21|89.24|89.16|42
1650614830000|2022-04-22 08:07:10|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.21|66
1650614840000|2022-04-22 08:07:20||89.21||89.26||89.26||89.21|17
1650614850000|2022-04-22 08:07:30|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|16
1650614860000|2022-04-22 08:07:40|89.34|89.26|89.39|89.31|89.39|89.31|89.34|89.26|209
1650614880000|2022-04-22 08:08:00|89.34|89.26|89.39|89.26|89.39|89.26|89.34|89.26|649
1650614890000|2022-04-22 08:08:10||89.31||89.31||89.31||89.26|28
1650614920000|2022-04-22 08:08:40|89.34|89.26|89.39|89.31|89.39|89.31|89.34|89.26|60
1650614930000|2022-04-22 08:08:50|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|4
1650614940000|2022-04-22 08:09:00|89.39|89.31|89.34|89.26|89.39|89.31|89.34|89.26|9
1650614950000|2022-04-22 08:09:10|89.39|89.31|89.34|89.26|89.39|89.31|89.34|89.26|5
1650614960000|2022-04-22 08:09:20|89.39||89.34||89.39||89.34||0
1650614970000|2022-04-22 08:09:30|89.29|89.21|89.34|89.21|89.34|89.26|89.29|89.21|139
1650614980000|2022-04-22 08:09:40||89.26||89.26||89.26||89.26|0
1650614990000|2022-04-22 08:09:50|89.39||89.34||89.39||89.34||0
1650615000000|2022-04-22 08:10:00||89.21||89.26||89.26||89.21|13
1650615010000|2022-04-22 08:10:10|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|2
1650615030000|2022-04-22 08:10:30|89.34|89.26|89.39|89.31|89.44|89.36|89.34|89.26|14
1650615040000|2022-04-22 08:10:40|89.44||89.39||89.44||89.39||10
1650615050000|2022-04-22 08:10:50|89.44||89.39||89.44||89.39||0
1650615060000|2022-04-22 08:11:00|89.44|89.26|89.39|89.26|89.44|89.26|89.39|89.26|16
1650615070000|2022-04-22 08:11:10|89.34||89.34||89.34||89.34||0
1650615080000|2022-04-22 08:11:20|89.29|89.21|89.29|89.21|89.29|89.26|89.29|89.21|138
1650615100000|2022-04-22 08:11:40|89.24|89.16|89.29|89.16|89.29|89.16|89.24|89.16|14
1650615110000|2022-04-22 08:11:50|89.24|89.21|89.29|89.21|89.29|89.21|89.24|89.16|8
1650615120000|2022-04-22 08:12:00||89.16||89.21||89.21||89.16|13
1650615140000|2022-04-22 08:12:20|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|607
1650615150000|2022-04-22 08:12:30|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|167
1650615160000|2022-04-22 08:12:40|89.34|89.26|89.39|89.31|89.39|89.31|89.34|89.26|386
1650615170000|2022-04-22 08:12:50|89.44|89.36|89.39|89.31|89.44|89.36|89.39|89.31|111
1650615190000|2022-04-22 08:13:10|||||||||73
1650615200000|2022-04-22 08:13:20|89.34|89.26|89.34|89.26|89.34|89.31|89.34|89.26|57
1650615210000|2022-04-22 08:13:30|89.39||89.39||89.39||89.39||0
1650615220000|2022-04-22 08:13:40|89.34||89.34||89.39||89.34||0
1650615230000|2022-04-22 08:13:50|89.39|89.31|89.34|89.26|89.39|89.31|89.34|89.21|348
1650615240000|2022-04-22 08:14:00|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|34
1650615260000|2022-04-22 08:14:20|89.34||89.29||89.34||89.29||506
1650615270000|2022-04-22 08:14:30|89.34||89.29||89.34||89.29||1
1650615280000|2022-04-22 08:14:40|89.34|89.26|89.34|89.21|89.34|89.26|89.34|89.21|33
1650615290000|2022-04-22 08:14:50|89.29||89.29||89.29||89.29||1
1650615300000|2022-04-22 08:15:00|89.24|89.16|89.19|89.11|89.24|89.21|89.19|89.11|81
1650615320000|2022-04-22 08:15:20||89.06||89.11||89.11||89.06|4
1650615330000|2022-04-22 08:15:30|89.14|89.06|89.14|89.06|89.19|89.11|89.14|89.06|6
1650615340000|2022-04-22 08:15:40|89.19|89.11|89.14|89.06|89.19|89.11|89.14|89.06|5
1650615350000|2022-04-22 08:15:50|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|0
1650615360000|2022-04-22 08:16:00|89.24||89.19||89.24||89.19||0
1650615370000|2022-04-22 08:16:10||89.06||89.11||89.11||89.06|11
1650615380000|2022-04-22 08:16:20|89.14|89.06|89.19|89.11|89.19|89.11|89.14|89.06|22
1650615410000|2022-04-22 08:16:50|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|6
1650615420000|2022-04-22 08:17:00|||||||||10
1650615430000|2022-04-22 08:17:10|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|6
1650615450000|2022-04-22 08:17:30|||||||||1
1650615460000|2022-04-22 08:17:40||88.96||88.96||88.96||88.96|33
1650615470000|2022-04-22 08:17:50|89.04||89.09||89.09||89.04||8
1650615480000|2022-04-22 08:18:00|89.04|89.01|89.04|88.96|89.04|89.01|89.04|88.96|16
1650615490000|2022-04-22 08:18:10||88.91||88.96||88.96||88.91|17
1650615500000|2022-04-22 08:18:20||88.91||88.96||88.96||88.91|11
1650615510000|2022-04-22 08:18:30|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|384
1650615520000|2022-04-22 08:18:40|88.94|88.86|88.99|88.86|88.99|88.86|88.94|88.86|13
1650615530000|2022-04-22 08:18:50||88.91||88.86||88.91||88.86|27
1650615540000|2022-04-22 08:19:00|88.94|88.91|88.99|88.86|88.99|88.91|88.94|88.86|36
1650615550000|2022-04-22 08:19:10|88.94||88.94||88.94||88.94||0
1650615570000|2022-04-22 08:19:30|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|13
1650615580000|2022-04-22 08:19:40|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|4
1650615610000|2022-04-22 08:20:10||88.81||88.86||88.86||88.81|24
1650615620000|2022-04-22 08:20:20|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|98
1650615630000|2022-04-22 08:20:30|||||||||3
1650615640000|2022-04-22 08:20:40|||||||||5
1650615650000|2022-04-22 08:20:50||88.86||88.91||88.91||88.86|8
1650615660000|2022-04-22 08:21:00||88.86||88.91||88.91||88.86|67
1650615670000|2022-04-22 08:21:10|89.04|88.96|88.99|88.91|89.04|88.96|88.99|88.91|65
1650615680000|2022-04-22 08:21:20|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|24
1650615690000|2022-04-22 08:21:30|88.89|88.81|88.94|88.81|88.94|88.81|88.89|88.81|13
1650615700000|2022-04-22 08:21:40||88.86||88.86||88.86||88.86|15
1650615710000|2022-04-22 08:21:50||88.81||88.81||88.86||88.81|122
1650615720000|2022-04-22 08:22:00|88.89|88.86|88.89|88.81|88.89|88.86|88.89|88.81|9
1650615730000|2022-04-22 08:22:10|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|3
1650615740000|2022-04-22 08:22:20|||||||||28
1650615760000|2022-04-22 08:22:40|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|80
1650615770000|2022-04-22 08:22:50|||||||||6
1650615820000|2022-04-22 08:23:40|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|67
1650615830000|2022-04-22 08:23:50|89.09|88.91|89.04|88.91|89.09|88.91|88.99|88.91|32
1650615840000|2022-04-22 08:24:00|88.99|88.96|89.04|88.96|89.04|88.96|88.99|88.96|7
1650615860000|2022-04-22 08:24:20|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|65
1650615870000|2022-04-22 08:24:30|||||||||15
1650615880000|2022-04-22 08:24:40|89.04|88.96|89.09|89.01|89.09|89.01|89.04|88.96|31
1650615890000|2022-04-22 08:24:50||88.96||89.01||89.01||88.96|2415
1650615910000|2022-04-22 08:25:10|||||||||1
1650615920000|2022-04-22 08:25:20|89.14|89.06|89.09|89.01|89.14|89.06|89.09|89.01|16
1650615950000|2022-04-22 08:25:50|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|34
1650615960000|2022-04-22 08:26:00|89.09|89.01|89.14|89.06|89.14|89.06|89.09|89.01|48
1650615970000|2022-04-22 08:26:10|89.09|89.01|89.14|89.06|89.14|89.06|89.09|89.01|30
1650615980000|2022-04-22 08:26:20||89.01||89.06||89.06||89.01|8
1650615990000|2022-04-22 08:26:30|||||||||1
1650616010000|2022-04-22 08:26:50|89.09|89.01|89.14|89.01|89.14|89.01|89.09|89.01|580
1650616020000|2022-04-22 08:27:00||89.06||89.06||89.06||89.06|0
1650616030000|2022-04-22 08:27:10|89.09|89.01|89.14|89.01|89.14|89.01|89.09|89.01|33
1650616040000|2022-04-22 08:27:20||89.06||89.06||89.06||89.06|0
1650616050000|2022-04-22 08:27:30|89.19||89.14||89.19||89.14||45
1650616060000|2022-04-22 08:27:40||89.01||89.01||89.01||89.01|32
1650616070000|2022-04-22 08:27:50|89.09||89.09||89.09||89.09||0
1650616080000|2022-04-22 08:28:00|89.14||89.14||89.14||89.14||1
1650616090000|2022-04-22 08:28:10|89.09||89.14||89.14||89.09||6
1650616100000|2022-04-22 08:28:20|89.09|88.96|89.09|88.96|89.09|88.96|89.09|88.96|8
1650616110000|2022-04-22 08:28:30||89.01||89.01||89.01||89.01|0
1650616130000|2022-04-22 08:28:50|||||||||4
1650616160000|2022-04-22 08:29:20|||||||||17
1650616170000|2022-04-22 08:29:30|||||||||20
1650616180000|2022-04-22 08:29:40|||||||||1
1650616190000|2022-04-22 08:29:50||88.96||89.01||89.01||88.96|19
1650616200000|2022-04-22 08:30:00|89.04|88.96|89.04|88.96|89.04|89.01|89.04|88.96|34
1650616210000|2022-04-22 08:30:10|88.99|88.91|89.09|88.96|89.09|88.96|88.99|88.91|55
1650616220000|2022-04-22 08:30:20|89.04|88.91|89.04|88.91|89.09|88.91|88.99|88.91|21
1650616230000|2022-04-22 08:30:30|88.99||89.04||89.04||88.99||6
1650616250000|2022-04-22 08:30:50|88.99||88.99||88.99||88.99||0
1650616260000|2022-04-22 08:31:00|88.94|88.86|88.99|88.86|88.99|88.86|88.94|88.86|8
1650616270000|2022-04-22 08:31:10||88.91||88.86||88.91||88.86|3
1650616280000|2022-04-22 08:31:20|89.04|88.91|89.04|88.91|89.04|88.91|89.04|88.91|45
1650616290000|2022-04-22 08:31:30||88.96||88.96||88.96||88.91|5
1650616300000|2022-04-22 08:31:40||88.91||88.96||88.96||88.91|4
1650616310000|2022-04-22 08:31:50||88.91||88.91||88.91||88.91|53
1650616320000|2022-04-22 08:32:00||88.96||88.91||88.96||88.91|20
1650616330000|2022-04-22 08:32:10|88.99|88.96|89.04|88.96|89.04|88.96|88.99|88.91|11
1650616350000|2022-04-22 08:32:30||88.91||88.91||88.91||88.91|3
1650616360000|2022-04-22 08:32:40|88.99|88.96|88.99|88.91|89.04|88.96|88.99|88.91|8
1650616370000|2022-04-22 08:32:50|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|150
1650616380000|2022-04-22 08:33:00||88.81||88.81||88.81||88.81|43
1650616390000|2022-04-22 08:33:10||88.86||88.86||88.86||88.86|0
1650616440000|2022-04-22 08:34:00|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|38
1650616450000|2022-04-22 08:34:10|88.84|88.76|88.89|88.76|88.89|88.76|88.84|88.76|31
1650616460000|2022-04-22 08:34:20|88.84||88.89||88.89||88.84||0
1650616470000|2022-04-22 08:34:30||88.81||88.81||88.81||88.81|5
1650616480000|2022-04-22 08:34:40|88.84|88.76|88.89|88.81|88.89|88.81|88.84|88.76|22
1650616500000|2022-04-22 08:35:00|88.84|88.76|88.84|88.76|88.89|88.76|88.84|88.76|33
1650616520000|2022-04-22 08:35:20|||||||||67
1650616550000|2022-04-22 08:35:50|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|70
1650616560000|2022-04-22 08:36:00||88.76||88.76||88.76||88.76|99
1650616570000|2022-04-22 08:36:10|88.84|88.71|88.79|88.71|88.84|88.71|88.79|88.71|42
1650616590000|2022-04-22 08:36:30|88.74|88.66|88.79|88.66|88.79|88.71|88.74|88.66|46
1650616600000|2022-04-22 08:36:40|88.74|88.71|88.74|88.66|88.74|88.71|88.74|88.66|6
1650616610000|2022-04-22 08:36:50|88.79||88.79||88.79||88.79||23
1650616620000|2022-04-22 08:37:00||88.71||88.71||88.71||88.66|7
1650616640000|2022-04-22 08:37:20||88.66||88.66||88.66||88.66|3
1650616650000|2022-04-22 08:37:30|88.74|88.71|88.79|88.71|88.79|88.71|88.74|88.71|10
1650616670000|2022-04-22 08:37:50|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|23
1650616690000|2022-04-22 08:38:10|88.79|88.71|88.79|88.71|88.79|88.76|88.79|88.71|11
1650616710000|2022-04-22 08:38:30||88.66||88.71||88.71||88.66|70
1650616720000|2022-04-22 08:38:40|88.74|88.66|88.74|88.66|88.74|88.66|88.74|88.66|2
1650616730000|2022-04-22 08:38:50|88.69|88.61|88.74|88.66|88.74|88.66|88.69|88.61|98
1650616740000|2022-04-22 08:39:00|88.79|88.71|88.79|88.71|88.79|88.71|88.74|88.66|39
1650616750000|2022-04-22 08:39:10|88.74|88.66|88.79|88.66|88.79|88.71|88.74|88.66|15
1650616760000|2022-04-22 08:39:20|88.74||88.74||88.74||88.74||0
1650616770000|2022-04-22 08:39:30|88.79||88.74||88.79||88.74||2
1650616800000|2022-04-22 08:40:00|88.79|88.71|88.74|88.66|88.79|88.71|88.74|88.66|9
1650616830000|2022-04-22 08:40:30|88.69|88.61|88.69|88.61|88.69|88.61|88.69|88.61|105
1650616840000|2022-04-22 08:40:40|88.74||88.69||88.74||88.69||5
1650616870000|2022-04-22 08:41:10|||||||||5
1650616880000|2022-04-22 08:41:20|88.64|88.56|88.64|88.56|88.64|88.56|88.64|88.56|65
1650616900000|2022-04-22 08:41:40|88.69||88.64||88.69||88.64||20
1650616920000|2022-04-22 08:42:00|||||||||90
1650616930000|2022-04-22 08:42:10|88.59|88.51|88.64|88.56|88.64|88.56|88.59|88.51|160
1650616940000|2022-04-22 08:42:20|88.59|88.51|88.59|88.51|88.64|88.51|88.59|88.51|49
1650616950000|2022-04-22 08:42:30|||||||||2
1650617000000|2022-04-22 08:43:20|||||||||19
1650617010000|2022-04-22 08:43:30|88.64|88.56|88.59|88.51|88.64|88.56|88.59|88.51|25
1650617040000|2022-04-22 08:44:00|88.54|88.46|88.54|88.46|88.54|88.46|88.54|88.46|58
1650617050000|2022-04-22 08:44:10|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.51|5
1650617060000|2022-04-22 08:44:20||88.46||88.46||88.46||88.46|3
1650617070000|2022-04-22 08:44:30|88.54||88.54||88.54||88.54||0
1650617090000|2022-04-22 08:44:50|||||||||18
1650617100000|2022-04-22 08:45:00|||||||||5
1650617110000|2022-04-22 08:45:10|88.49|88.41|88.54|88.46|88.54|88.46|88.49|88.41|46
1650617120000|2022-04-22 08:45:20|88.49|88.41|88.54|88.46|88.54|88.46|88.49|88.41|8
1650617130000|2022-04-22 08:45:30|88.49|88.41|88.49|88.41|88.49|88.41|88.49|88.41|3
1650617140000|2022-04-22 08:45:40|88.54|88.46|88.49|88.41|88.54|88.46|88.49|88.41|6
1650617150000|2022-04-22 08:45:50|88.54|88.46|88.54|88.46|88.54|88.46|88.54|88.46|21
1650617160000|2022-04-22 08:46:00|||||||||2
1650617170000|2022-04-22 08:46:10|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.46|408
1650617180000|2022-04-22 08:46:20|||||||||2
1650617190000|2022-04-22 08:46:30|||||||||1
1650617230000|2022-04-22 08:47:10|88.64|88.56|88.64|88.56|88.64|88.56|88.59|88.56|38
1650617250000|2022-04-22 08:47:30|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.51|2
1650617260000|2022-04-22 08:47:40|88.54|88.46|88.59|88.46|88.59|88.51|88.54|88.46|59
1650617270000|2022-04-22 08:47:50|88.54||88.54||88.54||88.54||52
1650617280000|2022-04-22 08:48:00|88.49|88.41|88.54|88.46|88.54|88.46|88.49|88.41|37
1650617290000|2022-04-22 08:48:10|88.49|88.41|88.49|88.41|88.49|88.41|88.49|88.41|10
1650617310000|2022-04-22 08:48:30|||||||||5
1650617320000|2022-04-22 08:48:40|88.54|88.46|88.54|88.46|88.54|88.46|88.49|88.41|15
1650617330000|2022-04-22 08:48:50|88.49|88.41|88.49|88.41|88.49|88.41|88.49|88.41|72
1650617340000|2022-04-22 08:49:00|88.54|88.46|88.54|88.46|88.54|88.46|88.54|88.46|3
1650617350000|2022-04-22 08:49:10|88.49|88.41|88.54|88.41|88.54|88.41|88.49|88.41|9
1650617360000|2022-04-22 08:49:20|88.49|88.46|88.54|88.46|88.54|88.46|88.49|88.46|2
1650617380000|2022-04-22 08:49:40|88.49|88.41|88.54|88.41|88.54|88.41|88.49|88.41|7
1650617390000|2022-04-22 08:49:50|88.49||88.49||88.49||88.49||0
1650617410000|2022-04-22 08:50:10|88.44|88.36|88.49|88.36|88.49|88.41|88.44|88.36|131
1650617420000|2022-04-22 08:50:20||88.41||88.41||88.41||88.41|1
1650617430000|2022-04-22 08:50:30|88.44|88.36|88.44|88.36|88.44|88.41|88.44|88.36|52
1650617460000|2022-04-22 08:51:00|88.49|88.41|88.44|88.36|88.49|88.41|88.44|88.36|266
1650617470000|2022-04-22 08:51:10|||||||||63
1650617480000|2022-04-22 08:51:20|88.49|88.41|88.49|88.41|88.49|88.41|88.44|88.36|350
1650617490000|2022-04-22 08:51:30|||||||||8
1650617500000|2022-04-22 08:51:40|88.44|88.36|88.44|88.36|88.44|88.36|88.44|88.36|2
1650617530000|2022-04-22 08:52:10|88.49||88.44||88.49||88.44||41
1650617560000|2022-04-22 08:52:40|88.49|88.41|88.49|88.36|88.49|88.41|88.44|88.36|15
1650617570000|2022-04-22 08:52:50|88.44|88.41|88.44|88.36|88.44|88.41|88.44|88.36|49
1650617590000|2022-04-22 08:53:10|||||||||276
1650617610000|2022-04-22 08:53:30|88.49|88.41|88.54|88.41|88.54|88.41|88.49|88.41|138
1650617620000|2022-04-22 08:53:40|88.49|88.36|88.49|88.36|88.49|88.36|88.49|88.36|229
1650617630000|2022-04-22 08:53:50||88.41||88.41||88.41||88.41|10
1650617640000|2022-04-22 08:54:00||88.36||88.41||88.41||88.36|19
1650617650000|2022-04-22 08:54:10|88.44|88.36|88.44|88.36|88.44|88.36|88.44|88.36|25
1650617660000|2022-04-22 08:54:20|88.49||88.44||88.49||88.44||7
1650617680000|2022-04-22 08:54:40|||||||||278
1650617700000|2022-04-22 08:55:00|||||||||231
1650617710000|2022-04-22 08:55:10|88.49||88.44||88.49||88.44||22
1650617720000|2022-04-22 08:55:20|88.49|88.41|88.49|88.41|88.49|88.41|88.44|88.41|53
1650617730000|2022-04-22 08:55:30|||||||||66
1650617750000|2022-04-22 08:55:50|88.54||88.49||88.54||88.49||2
1650617760000|2022-04-22 08:56:00|88.54||88.49||88.54||88.49||3
1650617770000|2022-04-22 08:56:10||88.36||88.41||88.41||88.36|96
1650617780000|2022-04-22 08:56:20||88.36||88.36||88.36||88.36|12
1650617790000|2022-04-22 08:56:30|88.44||88.49||88.49||88.44||3
1650617800000|2022-04-22 08:56:40|88.44||88.49||88.49||88.44||8
1650617810000|2022-04-22 08:56:50|88.44|88.41|88.44|88.36|88.44|88.41|88.44|88.36|27
1650617820000|2022-04-22 08:57:00|||||||||6
1650617830000|2022-04-22 08:57:10|88.49|88.41|88.49|88.41|88.49|88.41|88.49|88.41|19
1650617840000|2022-04-22 08:57:20|88.44|88.36|88.49|88.41|88.49|88.41|88.44|88.36|16
1650617850000|2022-04-22 08:57:30||88.36||88.36||88.36||88.36|4
1650617860000|2022-04-22 08:57:40||88.41||88.41||88.41||88.41|0
1650617880000|2022-04-22 08:58:00|88.54|88.46|88.54|88.46|88.54|88.46|88.54|88.46|10
1650617930000|2022-04-22 08:58:50|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.51|10
1650617950000|2022-04-22 08:59:10|88.54|88.46|88.59|88.46|88.59|88.46|88.54|88.46|26
1650617960000|2022-04-22 08:59:20|88.54||88.54||88.54||88.54||0
1650617970000|2022-04-22 08:59:30|88.49|88.41|88.54|88.46|88.54|88.46|88.49|88.41|27
1650617980000|2022-04-22 08:59:40|88.49|88.41|88.49|88.41|88.49|88.46|88.49|88.41|13
1650618000000|2022-04-22 09:00:00|88.54|88.46|88.49|88.41|88.54|88.46|88.49|88.41|9
1650618020000|2022-04-22 09:00:20|88.54|88.46|88.54|88.41|88.54|88.46|88.49|88.41|127
1650618030000|2022-04-22 09:00:30|88.49||88.54||88.54||88.49||7
1650618050000|2022-04-22 09:00:50|88.59|88.46|88.54|88.46|88.59|88.46|88.54|88.46|7
1650618080000|2022-04-22 09:01:20|||||||||107
1650618090000|2022-04-22 09:01:30|88.59||88.59||88.59||88.54||4
1650618100000|2022-04-22 09:01:40||88.51||88.51||88.51||88.51|0
1650618120000|2022-04-22 09:02:00|88.64|88.56|88.64|88.56|88.64|88.56|88.64|88.56|168
1650618130000|2022-04-22 09:02:10|||||||||190
1650618170000|2022-04-22 09:02:50|88.59|88.51|88.64|88.56|88.64|88.56|88.59|88.51|354
1650618180000|2022-04-22 09:03:00|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.51|40
1650618190000|2022-04-22 09:03:10||88.46||88.46||88.51||88.46|92
1650618200000|2022-04-22 09:03:20|88.54||88.54||88.54||88.54||0
1650618220000|2022-04-22 09:03:40|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.51|15
1650618230000|2022-04-22 09:03:50|88.54|88.46|88.54|88.46|88.59|88.46|88.54|88.46|2
1650618240000|2022-04-22 09:04:00|||||||||574
1650618270000|2022-04-22 09:04:30|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.51|254
1650618280000|2022-04-22 09:04:40||88.46||88.46||88.51||88.46|44
1650618290000|2022-04-22 09:04:50|88.54||88.54||88.54||88.54||0
1650618300000|2022-04-22 09:05:00|88.59||88.59||88.59||88.54||36
1650618310000|2022-04-22 09:05:10|88.54||88.54||88.54||88.54||14
1650618320000|2022-04-22 09:05:20|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.51|7
1650618350000|2022-04-22 09:05:50||88.46||88.51||88.51||88.46|25
1650618370000|2022-04-22 09:06:10|88.64|88.56|88.64|88.51|88.64|88.56|88.64|88.51|78
1650618380000|2022-04-22 09:06:20||88.56||88.56||88.56||88.56|0
1650618390000|2022-04-22 09:06:30|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.51|2
1650618410000|2022-04-22 09:06:50|||||||||26
1650618440000|2022-04-22 09:07:20|||||||||5
1650618470000|2022-04-22 09:07:50||88.46||88.51||88.51||88.46|87
1650618490000|2022-04-22 09:08:10|88.54|88.46|88.54|88.46|88.54|88.46|88.54|88.46|1908
1650618520000|2022-04-22 09:08:40|||||||||328
1650618530000|2022-04-22 09:08:50|||||||||327
1650618540000|2022-04-22 09:09:00|88.49|88.41|88.49|88.41|88.49|88.41|88.49|88.41|636
1650618550000|2022-04-22 09:09:10|88.54||88.49||88.54||88.49||6
1650618560000|2022-04-22 09:09:20|88.54|88.46|88.54|88.46|88.54|88.46|88.54|88.46|20
1650618570000|2022-04-22 09:09:30|88.49|88.41|88.49|88.41|88.49|88.41|88.49|88.41|2
1650618600000|2022-04-22 09:10:00|88.54|88.46|88.54|88.46|88.54|88.46|88.54|88.46|59
1650618610000|2022-04-22 09:10:10|||||||||40
1650618620000|2022-04-22 09:10:20|||||||||1
1650618630000|2022-04-22 09:10:30|88.49|88.41|88.49|88.41|88.54|88.41|88.49|88.41|34
1650618640000|2022-04-22 09:10:40|88.54||88.49||88.54||88.49||8002
1650618700000|2022-04-22 09:11:40|||||||||18
1650618710000|2022-04-22 09:11:50|88.54|88.46|88.54|88.46|88.54|88.46|88.54|88.46|6
1650618740000|2022-04-22 09:12:20|||||||||7
1650618770000|2022-04-22 09:12:50|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.51|124
1650618780000|2022-04-22 09:13:00|88.54|88.46|88.54|88.46|88.54|88.46|88.54|88.46|22
1650618840000|2022-04-22 09:14:00|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.51|4
1650618850000|2022-04-22 09:14:10||88.46||88.51||88.51||88.46|12
1650618860000|2022-04-22 09:14:20|88.54|88.46|88.59|88.46|88.59|88.46|88.54|88.46|8
1650618870000|2022-04-22 09:14:30|88.54||88.54||88.54||88.54||0
1650618890000|2022-04-22 09:14:50|88.59||88.59||88.59||88.59||1
1650618900000|2022-04-22 09:15:00||88.51||88.51||88.51||88.51|0
1650618940000|2022-04-22 09:15:40||88.46||88.46||88.51||88.46|70
1650618950000|2022-04-22 09:15:50|88.54||88.59||88.59||88.54||0
1650618960000|2022-04-22 09:16:00|88.54|88.51|88.59|88.46|88.59|88.51|88.54|88.46|9
1650618970000|2022-04-22 09:16:10||88.51||88.51||88.51||88.51|0
1650618990000|2022-04-22 09:16:30||88.46||88.51||88.51||88.46|3
1650619000000|2022-04-22 09:16:40||88.46||88.51||88.51||88.46|2
1650619010000|2022-04-22 09:16:50|88.54|88.46|88.59|88.51|88.59|88.51|88.54|88.46|2
1650619020000|2022-04-22 09:17:00|88.64|88.56|88.64|88.56|88.64|88.56|88.64|88.56|149
1650619030000|2022-04-22 09:17:10|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.51|6
1650619040000|2022-04-22 09:17:20||88.46||88.51||88.51||88.46|42
1650619050000|2022-04-22 09:17:30|88.54|88.46|88.54|88.46|88.54|88.46|88.54|88.46|5
1650619060000|2022-04-22 09:17:40|88.59||88.54||88.59||88.54||15
1650619070000|2022-04-22 09:17:50||88.41||88.41||88.41||88.41|11
1650619080000|2022-04-22 09:18:00|88.49|88.46|88.49|88.41|88.49|88.46|88.49|88.41|7
1650619100000|2022-04-22 09:18:20|88.54||88.54||88.54||88.54||3
1650619110000|2022-04-22 09:18:30||88.46||88.46||88.46||88.46|0
1650619120000|2022-04-22 09:18:40|88.49|88.41|88.49|88.41|88.49|88.41|88.49|88.41|6
1650619170000|2022-04-22 09:19:30|88.54||88.49||88.54||88.49||8
1650619190000|2022-04-22 09:19:50|88.54||88.54||88.54||88.49||1
1650619200000|2022-04-22 09:20:00|88.49|88.46|88.49|88.41|88.49|88.46|88.49|88.41|8
1650619280000|2022-04-22 09:21:20|||||||||230
1650619290000|2022-04-22 09:21:30|||||||||2
1650619300000|2022-04-22 09:21:40|||||||||463
1650619320000|2022-04-22 09:22:00|||||||||480
1650619330000|2022-04-22 09:22:10|||||||||475
1650619340000|2022-04-22 09:22:20|||||||||12
1650619380000|2022-04-22 09:23:00|||||||||82
1650619430000|2022-04-22 09:23:50|||||||||363
1650619440000|2022-04-22 09:24:00|88.44|88.36|88.44|88.36|88.44|88.36|88.44|88.36|356
1650619450000|2022-04-22 09:24:10|88.39|88.31|88.39|88.31|88.39|88.31|88.39|88.31|26
1650619460000|2022-04-22 09:24:20|||||||||79
1650619500000|2022-04-22 09:25:00|88.44|88.36|88.44|88.31|88.44|88.36|88.44|88.31|12
1650619510000|2022-04-22 09:25:10||88.36||88.36||88.36||88.36|0
1650619550000|2022-04-22 09:25:50|88.49|88.41|88.49|88.41|88.49|88.41|88.49|88.41|346
1650619570000|2022-04-22 09:26:10|||||||||62
1650619580000|2022-04-22 09:26:20||88.36||88.36||88.36||88.36|4
1650619590000|2022-04-22 09:26:30|88.44||88.44||88.44||88.44||0
1650619600000|2022-04-22 09:26:40|88.49|88.41|88.54|88.41|88.54|88.41|88.49|88.41|305
1650619610000|2022-04-22 09:26:50|88.49||88.49||88.49||88.49||0
1650619620000|2022-04-22 09:27:00|88.54|88.46|88.54|88.46|88.54|88.46|88.54|88.46|6
1650619640000|2022-04-22 09:27:20|88.49|88.41|88.54|88.41|88.54|88.41|88.49|88.41|118
1650619650000|2022-04-22 09:27:30||88.46||88.46||88.46||88.41|40
1650619660000|2022-04-22 09:27:40||88.41||88.41||88.41||88.41|3
1650619670000|2022-04-22 09:27:50|88.49||88.49||88.49||88.49||0
1650619680000|2022-04-22 09:28:00|88.54|88.46|88.49|88.41|88.54|88.46|88.49|88.41|174
1650619690000|2022-04-22 09:28:10|88.54|88.46|88.54|88.46|88.54|88.46|88.54|88.46|22
1650619730000|2022-04-22 09:28:50|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.51|60
1650619740000|2022-04-22 09:29:00|88.54|88.46|88.54|88.46|88.54|88.46|88.54|88.46|22
1650619760000|2022-04-22 09:29:20|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.51|16
1650619770000|2022-04-22 09:29:30|88.54|88.46|88.54|88.46|88.54|88.46|88.54|88.46|30
1650619780000|2022-04-22 09:29:40|88.59|88.51|88.59|88.46|88.59|88.51|88.59|88.46|43
1650619790000|2022-04-22 09:29:50||88.51||88.51||88.51||88.51|0
1650619800000|2022-04-22 09:30:00||88.46||88.46||88.46||88.46|9
1650619810000|2022-04-22 09:30:10||88.51||88.51||88.51||88.51|0
1650619830000|2022-04-22 09:30:30|88.54|88.46|88.54|88.46|88.59|88.46|88.54|88.46|4
1650619840000|2022-04-22 09:30:40|88.59|88.51|88.64|88.51|88.64|88.51|88.59|88.51|58
1650619850000|2022-04-22 09:30:50|88.59||88.59||88.59||88.59||15
1650619870000|2022-04-22 09:31:10|88.64||88.64||88.64||88.64||18
1650619880000|2022-04-22 09:31:20|88.59|88.56|88.64|88.51|88.64|88.56|88.59|88.51|0
1650619890000|2022-04-22 09:31:30|88.59||88.59||88.59||88.59||0
1650619920000|2022-04-22 09:32:00|88.64|88.56|88.59|88.51|88.64|88.56|88.59|88.51|37
1650619930000|2022-04-22 09:32:10|88.64||88.59||88.64||88.59||12
1650619940000|2022-04-22 09:32:20|88.54|88.46|88.54|88.46|88.54|88.46|88.54|88.46|3
1650619950000|2022-04-22 09:32:30|88.59|88.51|88.59|88.46|88.59|88.51|88.59|88.46|85
1650619960000|2022-04-22 09:32:40||88.51||88.46||88.51||88.46|2
1650619970000|2022-04-22 09:32:50|88.54||88.59||88.59||88.54||600
1650619980000|2022-04-22 09:33:00|88.54|88.51|88.54|88.46|88.54|88.51|88.54|88.46|7
1650619990000|2022-04-22 09:33:10|||||||||1
1650620010000|2022-04-22 09:33:30||88.41||88.41||88.41||88.41|78
1650620020000|2022-04-22 09:33:40|88.49|88.46|88.54|88.41|88.54|88.46|88.49|88.41|252
1650620030000|2022-04-22 09:33:50||88.46||88.46||88.46||88.41|65
1650620050000|2022-04-22 09:34:10|88.59||88.59||88.59||88.59||644
1650620060000|2022-04-22 09:34:20|88.54||88.59||88.59||88.54||0
1650620070000|2022-04-22 09:34:30|88.54|88.51|88.59|88.51|88.59|88.51|88.54|88.51|213
1650620080000|2022-04-22 09:34:40|88.54|88.46|88.54|88.46|88.59|88.46|88.54|88.46|130
1650620100000|2022-04-22 09:35:00|||||||||200
1650620140000|2022-04-22 09:35:40|||||||||1
1650620160000|2022-04-22 09:36:00|88.49|88.41|88.49|88.41|88.49|88.41|88.49|88.41|81
1650620210000|2022-04-22 09:36:50|88.54|88.46|88.54|88.41|88.54|88.46|88.54|88.41|207
1650620220000|2022-04-22 09:37:00||88.46||88.46||88.46||88.46|0
1650620230000|2022-04-22 09:37:10||88.41||88.41||88.46||88.41|9
1650620240000|2022-04-22 09:37:20|88.49||88.49||88.49||88.49||0
1650620260000|2022-04-22 09:37:40||88.36||88.36||88.41||88.36|90
1650620270000|2022-04-22 09:37:50||88.41||88.41||88.41||88.41|3
1650620290000|2022-04-22 09:38:10|||||||||257
1650620300000|2022-04-22 09:38:20|88.44|88.36|88.49|88.36|88.49|88.36|88.44|88.36|28
1650620310000|2022-04-22 09:38:30|88.44||88.44||88.49||88.44||0
1650620330000|2022-04-22 09:38:50|88.49|88.41|88.49|88.41|88.49|88.41|88.49|88.41|20
1650620340000|2022-04-22 09:39:00|88.44|88.36|88.49|88.41|88.49|88.41|88.44|88.36|7
1650620360000|2022-04-22 09:39:20||88.36||88.41||88.41||88.36|3
1650620460000|2022-04-22 09:41:00|||||||||14
1650620470000|2022-04-22 09:41:10||88.36||88.36||88.41||88.36|10
1650620480000|2022-04-22 09:41:20|88.44||88.44||88.44||88.44||0
1650620580000|2022-04-22 09:43:00|88.49|88.41|88.49|88.41|88.49|88.41|88.49|88.41|5
1650620590000|2022-04-22 09:43:10|88.44|88.36|88.49|88.41|88.49|88.41|88.44|88.36|6
1650620610000|2022-04-22 09:43:30|88.44|88.36|88.44|88.36|88.49|88.36|88.44|88.36|4
1650620640000|2022-04-22 09:44:00|88.49|88.41|88.49|88.36|88.49|88.41|88.49|88.36|44
1650620650000|2022-04-22 09:44:10|88.44||88.44||88.44||88.44||0
1650620660000|2022-04-22 09:44:20|88.49||88.49||88.49||88.49||0
1650620670000|2022-04-22 09:44:30|88.44||88.44||88.44||88.44||0
1650620680000|2022-04-22 09:44:40|||||||||191
1650620700000|2022-04-22 09:45:00|||||||||192
1650620710000|2022-04-22 09:45:10|||||||||318
1650620730000|2022-04-22 09:45:30|88.39|88.31|88.39|88.31|88.39|88.31|88.39|88.31|436
1650620740000|2022-04-22 09:45:40|88.34|88.26|88.34|88.26|88.39|88.26|88.34|88.26|80
1650620750000|2022-04-22 09:45:50|88.39|88.31|88.39|88.26|88.39|88.31|88.39|88.26|37
1650620760000|2022-04-22 09:46:00|88.34|88.31|88.39|88.26|88.39|88.31|88.34|88.26|12
1650620770000|2022-04-22 09:46:10||88.31||88.31||88.31||88.31|0
1650620790000|2022-04-22 09:46:30|88.34|88.26|88.39|88.26|88.39|88.26|88.34|88.26|35
1650620810000|2022-04-22 09:46:50||88.31||88.31||88.31||88.31|6
1650620820000|2022-04-22 09:47:00|||||||||200
1650620830000|2022-04-22 09:47:10|||||||||300
1650620840000|2022-04-22 09:47:20|||||||||12
1650620850000|2022-04-22 09:47:30|88.44||88.44||88.44||88.39||31
1650620860000|2022-04-22 09:47:40|88.39||88.44||88.44||88.39||0
1650620870000|2022-04-22 09:47:50||88.36||88.31||88.36||88.31|3
1650620880000|2022-04-22 09:48:00||88.36||88.31||88.36||88.31|8
1650620890000|2022-04-22 09:48:10|88.39||88.39||88.39||88.39||0
1650621010000|2022-04-22 09:50:10|88.34|88.26|88.34|88.26|88.34|88.26|88.34|88.26|93
1650621020000|2022-04-22 09:50:20||88.21||88.26||88.26||88.21|113
1650621030000|2022-04-22 09:50:30|88.29|88.21|88.29|88.21|88.34|88.26|88.29|88.21|7
1650621040000|2022-04-22 09:50:40|||||||||1
1650621050000|2022-04-22 09:50:50|||||||||3
1650621060000|2022-04-22 09:51:00|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|7
1650621070000|2022-04-22 09:51:10|||||||||38
1650621080000|2022-04-22 09:51:20|88.29||88.29||88.29||88.24||46
1650621090000|2022-04-22 09:51:30|88.24||88.24||88.24||88.24||46
1650621100000|2022-04-22 09:51:40|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|566
1650621110000|2022-04-22 09:51:50|88.14|88.06|88.19|88.11|88.19|88.11|88.14|88.06|51
1650621120000|2022-04-22 09:52:00|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|11
1650621130000|2022-04-22 09:52:10|88.19|88.11|88.14|88.06|88.19|88.11|88.14|88.06|17
1650621170000|2022-04-22 09:52:50|||||||||3
1650621180000|2022-04-22 09:53:00|||||||||234
1650621190000|2022-04-22 09:53:10|88.09|88.01|88.09|88.01|88.14|88.06|88.09|88.01|18
1650621200000|2022-04-22 09:53:20|||||||||5
1650621240000|2022-04-22 09:54:00|||||||||3
1650621260000|2022-04-22 09:54:20||87.96||88.01||88.01||87.96|24
1650621270000|2022-04-22 09:54:30|88.04|87.96|88.04|87.96|88.04|87.96|88.04|87.96|34
1650621290000|2022-04-22 09:54:50||87.91||87.96||87.96||87.91|236
1650621300000|2022-04-22 09:55:00|88.09|88.01|88.09|88.01|88.09|88.01|88.04|87.96|33
1650621310000|2022-04-22 09:55:10||87.96||88.01||88.01||87.96|6
1650621330000|2022-04-22 09:55:30|88.04|87.96|88.04|87.96|88.04|87.96|88.04|87.96|11
1650621340000|2022-04-22 09:55:40||87.91||87.91||87.91||87.91|22
1650621350000|2022-04-22 09:55:50|87.99|87.96|88.04|87.96|88.04|87.96|87.99|87.91|31
1650621360000|2022-04-22 09:56:00|87.99|87.91|87.99|87.91|87.99|87.96|87.99|87.91|18
1650621370000|2022-04-22 09:56:10|87.94|87.86|87.94|87.86|87.94|87.91|87.94|87.86|253
1650621380000|2022-04-22 09:56:20|||||||||39
1650621390000|2022-04-22 09:56:30|87.89|87.81|87.89|87.81|87.89|87.81|87.84|87.76|1101
1650621400000|2022-04-22 09:56:40|||||||||45
1650621420000|2022-04-22 09:57:00|87.94|87.86|87.94|87.81|87.94|87.86|87.94|87.81|135
1650621430000|2022-04-22 09:57:10|87.89||87.89||87.94||87.89||5
1650621440000|2022-04-22 09:57:20|87.94|87.86|87.94|87.86|87.94|87.86|87.89|87.86|47
1650621450000|2022-04-22 09:57:30|87.89|87.81|87.89|87.81|87.94|87.86|87.89|87.81|9
1650621460000|2022-04-22 09:57:40||87.76||87.76||87.81||87.76|136
1650621470000|2022-04-22 09:57:50|87.84|87.81|87.89|87.81|87.89|87.81|87.84|87.76|30
1650621480000|2022-04-22 09:58:00|||||||||3
1650621490000|2022-04-22 09:58:10|87.94|87.86|87.94|87.86|87.94|87.86|87.94|87.81|173
1650621500000|2022-04-22 09:58:20|87.89|87.81|87.94|87.86|87.94|87.86|87.89|87.81|10
1650621510000|2022-04-22 09:58:30|87.99|87.91|87.94|87.86|87.99|87.91|87.94|87.86|102
1650621520000|2022-04-22 09:58:40||87.81||87.86||87.86||87.81|156
1650621530000|2022-04-22 09:58:50|||||||||177
1650621560000|2022-04-22 09:59:20|||||||||150
1650621570000|2022-04-22 09:59:30|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.81|253
1650621580000|2022-04-22 09:59:40|||||||||266
1650621590000|2022-04-22 09:59:50|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.76|228
1650621600000|2022-04-22 10:00:00|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.81|208
1650621610000|2022-04-22 10:00:10|87.94|87.86|87.94|87.86|87.94|87.86|87.94|87.86|29
1650621620000|2022-04-22 10:00:20|87.99|87.91|87.99|87.91|87.99|87.91|87.94|87.86|395
1650621630000|2022-04-22 10:00:30|87.94|87.86|88.04|87.91|88.04|87.96|87.94|87.86|128
1650621640000|2022-04-22 10:00:40||87.96||87.96||87.96||87.96|0
1650621650000|2022-04-22 10:00:50|88.09||88.04||88.09||88.04||475
1650621710000|2022-04-22 10:01:50||87.91||87.91||87.91||87.91|76
1650621720000|2022-04-22 10:02:00|87.99||87.99||87.99||87.99||0
1650621750000|2022-04-22 10:02:30|||||||||12
1650621770000|2022-04-22 10:02:50|88.04|87.96|88.04|87.96|88.04|87.96|88.04|87.96|137
1650621790000|2022-04-22 10:03:10|88.09|88.01|88.09|87.96|88.09|88.01|88.09|87.96|79
1650621800000|2022-04-22 10:03:20|88.04||88.04||88.04||88.04||12
1650621840000|2022-04-22 10:04:00|88.09|88.01|88.04|87.96|88.09|88.01|88.04|87.96|370
1650621850000|2022-04-22 10:04:10|88.09||88.09||88.09||88.09||94
1650621860000|2022-04-22 10:04:20|88.04||88.09||88.09||88.04||5
1650621870000|2022-04-22 10:04:30||88.01||88.01||88.01||88.01|54
1650621880000|2022-04-22 10:04:40|88.04|87.96|88.09|88.01|88.09|88.01|88.04|87.96|80
1650621900000|2022-04-22 10:05:00||87.96||87.96||87.96||87.96|109
1650621910000|2022-04-22 10:05:10||88.01||87.96||88.01||87.96|0
1650621920000|2022-04-22 10:05:20|88.04||88.04||88.04||88.04||0
1650621960000|2022-04-22 10:06:00|87.99|87.91|87.99|87.91|87.99|87.91|87.99|87.91|224
1650622000000|2022-04-22 10:06:40|87.94|87.86|87.94|87.86|87.94|87.86|87.94|87.86|5
1650622010000|2022-04-22 10:06:50|87.99||87.94||87.99||87.94||9
1650622020000|2022-04-22 10:07:00|87.99|87.91|87.99|87.91|87.99|87.91|87.99|87.86|14
1650622040000|2022-04-22 10:07:20|87.94|87.86|87.99|87.86|87.99|87.86|87.94|87.86|5
1650622050000|2022-04-22 10:07:30|87.94||87.94||87.94||87.94||90
1650622060000|2022-04-22 10:07:40|87.99||87.99||87.99||87.99||2
1650622070000|2022-04-22 10:07:50|87.94||87.94||87.94||87.94||0
1650622080000|2022-04-22 10:08:00|87.99||87.99||87.99||87.94||7
1650622090000|2022-04-22 10:08:10|87.94||87.94||87.94||87.94||0
1650622100000|2022-04-22 10:08:20|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.81|11
1650622110000|2022-04-22 10:08:30|87.94|87.86|87.94|87.86|87.94|87.86|87.94|87.86|1
1650622120000|2022-04-22 10:08:40||87.81||87.86||87.86||87.81|6
1650622130000|2022-04-22 10:08:50||87.81||87.81||87.81||87.81|26
1650622140000|2022-04-22 10:09:00||87.86||87.81||87.86||87.81|9
1650622150000|2022-04-22 10:09:10|87.89||87.89||87.89||87.89||3
1650622160000|2022-04-22 10:09:20|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.76|13
1650622170000|2022-04-22 10:09:30||87.71||87.76||87.76||87.71|10
1650622180000|2022-04-22 10:09:40|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|14
1650622200000|2022-04-22 10:10:00|87.74|87.66|87.79|87.71|87.79|87.71|87.74|87.66|72
1650622220000|2022-04-22 10:10:20|||||||||2
1650622230000|2022-04-22 10:10:30|87.84|87.76|87.84|87.71|87.84|87.76|87.84|87.71|35
1650622240000|2022-04-22 10:10:40|87.79|87.76|87.84|87.76|87.84|87.76|87.79|87.71|17
1650622260000|2022-04-22 10:11:00|87.89||87.84||87.89||87.84||40
1650622270000|2022-04-22 10:11:10|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.81|181
1650622280000|2022-04-22 10:11:20||87.76||87.81||87.81||87.76|342
1650622310000|2022-04-22 10:11:50|87.94|87.86|87.94|87.86|87.94|87.86|87.94|87.86|71
1650622320000|2022-04-22 10:12:00|||||||||9
1650622330000|2022-04-22 10:12:10|||||||||1
1650622360000|2022-04-22 10:12:40|||||||||3
1650622370000|2022-04-22 10:12:50||87.81||87.81||87.81||87.81|5
1650622380000|2022-04-22 10:13:00||87.86||87.81||87.86||87.81|7
1650622390000|2022-04-22 10:13:10|87.89||87.89||87.89||87.89||0
1650622410000|2022-04-22 10:13:30|87.94||87.94||87.94||87.94||10
1650622420000|2022-04-22 10:13:40||87.86||87.86||87.86||87.86|0
1650622440000|2022-04-22 10:14:00|87.99||87.99||87.99||87.99||5
1650622450000|2022-04-22 10:14:10|87.94||87.94||87.94||87.94||0
1650622470000|2022-04-22 10:14:30|||||||||6
1650622530000|2022-04-22 10:15:30|87.99|87.91|87.99|87.86|87.99|87.91|87.99|87.86|881
1650622540000|2022-04-22 10:15:40|87.94||87.94||87.94||87.94||1
1650622550000|2022-04-22 10:15:50|87.89|87.81|87.89|87.81|87.94|87.81|87.89|87.81|110
1650622560000|2022-04-22 10:16:00|87.94||87.94||87.94||87.89||6
1650622570000|2022-04-22 10:16:10|87.89||87.94||87.94||87.89||1
1650622580000|2022-04-22 10:16:20|87.89||87.89||87.94||87.89||0
1650622590000|2022-04-22 10:16:30|87.94||87.94||87.94||87.89||2
1650622600000|2022-04-22 10:16:40|87.89|87.86|87.89|87.81|87.89|87.86|87.89|87.81|9
1650622610000|2022-04-22 10:16:50|87.94|87.86|87.94|87.86|87.94|87.86|87.94|87.86|119
1650622620000|2022-04-22 10:17:00|||||||||1
1650622630000|2022-04-22 10:17:10|||||||||14
1650622640000|2022-04-22 10:17:20|||||||||1
1650622670000|2022-04-22 10:17:50|87.99|87.91|87.99|87.91|87.99|87.91|87.99|87.91|44
1650622690000|2022-04-22 10:18:10||87.86||87.86||87.86||87.86|18
1650622700000|2022-04-22 10:18:20||87.91||87.86||87.91||87.86|2
1650622710000|2022-04-22 10:18:30||87.91||87.86||87.91||87.86|0
1650622720000|2022-04-22 10:18:40||87.91||87.91||87.91||87.86|2
1650622740000|2022-04-22 10:19:00|||||||||5
1650622750000|2022-04-22 10:19:10|87.94|87.86|87.99|87.91|87.99|87.91|87.94|87.86|22
1650622760000|2022-04-22 10:19:20|87.94|87.86|87.94|87.86|87.94|87.86|87.94|87.86|3
1650622770000|2022-04-22 10:19:30|87.99|87.91|87.99|87.91|87.99|87.91|87.99|87.91|1
1650622780000|2022-04-22 10:19:40|88.04|87.96|88.04|87.96|88.04|87.96|88.04|87.96|37
1650622790000|2022-04-22 10:19:50||87.91||87.91||87.91||87.91|2
1650622800000|2022-04-22 10:20:00|87.99|87.96|88.04|87.96|88.04|87.96|87.99|87.91|32
1650622810000|2022-04-22 10:20:10||87.91||87.96||87.96||87.91|2
1650622820000|2022-04-22 10:20:20|87.99|87.91|88.04|87.91|88.04|87.91|87.99|87.91|15
1650622830000|2022-04-22 10:20:30||87.96||87.96||87.96||87.91|0
1650622840000|2022-04-22 10:20:40|||||||||2
1650622950000|2022-04-22 10:22:30|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|183
1650622960000|2022-04-22 10:22:40|88.04|87.96|88.09|87.96|88.09|87.96|88.04|87.96|15
1650622970000|2022-04-22 10:22:50||88.01||88.01||88.01||88.01|5
1650622990000|2022-04-22 10:23:10|88.04|87.96|88.09|88.01|88.09|88.01|88.04|87.96|12
1650623000000|2022-04-22 10:23:20||87.96||87.96||87.96||87.96|9
1650623010000|2022-04-22 10:23:30||88.01||88.01||88.01||88.01|1
1650623030000|2022-04-22 10:23:50|88.14||88.14||88.14||88.14||6
1650623040000|2022-04-22 10:24:00||88.06||88.01||88.06||88.01|4901
1650623050000|2022-04-22 10:24:10|88.09|87.96|88.04|87.96|88.09|87.96|88.04|87.96|217
1650623060000|2022-04-22 10:24:20|88.09||88.04||88.09||88.04||6
1650623090000|2022-04-22 10:24:50|88.09|88.01|88.09|88.01|88.09|88.01|88.09|87.96|39
1650623120000|2022-04-22 10:25:20|88.04|87.96|88.04|87.96|88.04|87.96|88.04|87.96|72
1650623140000|2022-04-22 10:25:40|||||||||820
1650623150000|2022-04-22 10:25:50|88.09||88.04||88.09||88.04||16
1650623160000|2022-04-22 10:26:00|88.09||88.04||88.09||88.04||14
1650623170000|2022-04-22 10:26:10|88.09||88.04||88.09||88.04||5
1650623230000|2022-04-22 10:27:10||87.91||87.91||87.96||87.91|152
1650623240000|2022-04-22 10:27:20|87.99||87.99||87.99||87.99||0
1650623250000|2022-04-22 10:27:30||87.86||87.91||87.91||87.86|111
1650623280000|2022-04-22 10:28:00||87.86||87.86||87.86||87.86|18
1650623290000|2022-04-22 10:28:10|87.94||87.94||87.94||87.94||0
1650623330000|2022-04-22 10:28:50|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.81|28
1650623340000|2022-04-22 10:29:00|||||||||1
1650623360000|2022-04-22 10:29:20|||||||||7
1650623380000|2022-04-22 10:29:40|87.94|87.86|87.94|87.86|87.94|87.86|87.94|87.86|47
1650623390000|2022-04-22 10:29:50|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.81|2
1650623400000|2022-04-22 10:30:00|87.94|87.86|87.94|87.86|87.94|87.86|87.94|87.86|2
1650623420000|2022-04-22 10:30:20|||||||||31
1650623460000|2022-04-22 10:31:00|||||||||1
1650623470000|2022-04-22 10:31:10|87.99||87.99||87.99||87.94||13
1650623480000|2022-04-22 10:31:20|87.94|87.91|87.99|87.91|87.99|87.91|87.94|87.91|1
1650623490000|2022-04-22 10:31:30||87.86||87.86||87.86||87.86|3
1650623500000|2022-04-22 10:31:40|87.94||87.94||87.94||87.94||0
1650623510000|2022-04-22 10:31:50|87.89|87.81|87.94|87.81|87.94|87.81|87.89|87.81|10
1650623520000|2022-04-22 10:32:00|87.89|87.86|87.89|87.81|87.89|87.86|87.89|87.81|8
1650623530000|2022-04-22 10:32:10|87.84|87.76|87.89|87.81|87.89|87.81|87.84|87.76|110
1650623540000|2022-04-22 10:32:20|87.84|87.76|87.84|87.76|87.89|87.76|87.84|87.76|4
1650623550000|2022-04-22 10:32:30|87.89|87.81|87.94|87.81|87.94|87.81|87.89|87.81|3
1650623560000|2022-04-22 10:32:40|87.89||87.89||87.89||87.89||50
1650623570000|2022-04-22 10:32:50|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.76|3
1650623580000|2022-04-22 10:33:00|87.89||87.84||87.89||87.84||7
1650623590000|2022-04-22 10:33:10|87.89|87.81|87.89|87.81|87.89|87.81|87.84|87.76|6
1650623600000|2022-04-22 10:33:20||87.76||87.81||87.81||87.76|12
1650623610000|2022-04-22 10:33:30|||||||||1
1650623630000|2022-04-22 10:33:50|||||||||2
1650623640000|2022-04-22 10:34:00|||||||||2
1650623650000|2022-04-22 10:34:10|||||||||10
1650623660000|2022-04-22 10:34:20|||||||||1
1650623670000|2022-04-22 10:34:30|||||||||2
1650623690000|2022-04-22 10:34:50|87.94||87.94||87.94||87.94||18
1650623700000|2022-04-22 10:35:00|87.89||87.89||87.89||87.89||1
1650623710000|2022-04-22 10:35:10|87.94|87.86|87.94|87.86|87.94|87.86|87.94|87.86|4
1650623720000|2022-04-22 10:35:20|87.99||87.99||87.99||87.99||2
1650623730000|2022-04-22 10:35:30||87.91||87.91||87.91||87.91|51
1650623750000|2022-04-22 10:35:50|88.04||87.99||88.04||87.99||2
1650623770000|2022-04-22 10:36:10|88.04|87.96|88.04|87.91|88.04|87.96|88.04|87.91|67
1650623780000|2022-04-22 10:36:20|87.99||87.99||87.99||87.99||1
1650623790000|2022-04-22 10:36:30|||||||||2
1650623800000|2022-04-22 10:36:40|88.04||88.04||88.04||87.99||4
1650623810000|2022-04-22 10:36:50||87.96||87.91||87.96||87.91|14
1650623820000|2022-04-22 10:37:00|87.99|87.96|88.04|87.91|88.04|87.96|87.99|87.91|220
1650623830000|2022-04-22 10:37:10||87.96||87.96||87.96||87.96|0
1650623840000|2022-04-22 10:37:20|||||||||2
1650623850000|2022-04-22 10:37:30|||||||||2
1650623860000|2022-04-22 10:37:40|87.99|87.91|87.99|87.91|88.04|87.91|87.99|87.91|54
1650623870000|2022-04-22 10:37:50|||||||||2
1650623880000|2022-04-22 10:38:00|||||||||2
1650623900000|2022-04-22 10:38:20|||||||||2
1650623910000|2022-04-22 10:38:30|||||||||67
1650623930000|2022-04-22 10:38:50|||||||||2
1650623940000|2022-04-22 10:39:00|||||||||2
1650623950000|2022-04-22 10:39:10|88.04|87.96|88.04|87.96|88.04|87.96|88.04|87.96|44
1650623960000|2022-04-22 10:39:20||87.91||87.96||87.96||87.91|27
1650623970000|2022-04-22 10:39:30|||||||||2
1650623990000|2022-04-22 10:39:50|||||||||2
1650624000000|2022-04-22 10:40:00|||||||||1
1650624010000|2022-04-22 10:40:10|||||||||913
1650624020000|2022-04-22 10:40:20|||||||||2
1650624030000|2022-04-22 10:40:30|88.09||88.04||88.09||88.04||904
1650624040000|2022-04-22 10:40:40|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|5
1650624050000|2022-04-22 10:40:50|||||||||1
1650624060000|2022-04-22 10:41:00|88.14|88.06|88.09|88.01|88.14|88.06|88.09|88.01|85
1650624070000|2022-04-22 10:41:10|88.14||88.09||88.14||88.09||0
1650624080000|2022-04-22 10:41:20|||||||||5
1650624090000|2022-04-22 10:41:30|88.14|88.06|88.14|88.01|88.14|88.06|88.14|88.01|8
1650624100000|2022-04-22 10:41:40||88.06||88.06||88.06||88.06|0
1650624110000|2022-04-22 10:41:50|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|154
1650624120000|2022-04-22 10:42:00|||||||||1020
1650624130000|2022-04-22 10:42:10||87.96||87.96||87.96||87.96|162
1650624140000|2022-04-22 10:42:20|88.04||88.04||88.04||88.04||2
1650624180000|2022-04-22 10:43:00|88.09||88.04||88.09||88.04||50
1650624250000|2022-04-22 10:44:10|88.09||88.04||88.09||88.04||400
1650624280000|2022-04-22 10:44:40|88.09||88.09||88.09||88.04||19
1650624290000|2022-04-22 10:44:50|88.04||88.04||88.04||88.04||0
1650624300000|2022-04-22 10:45:00|88.09|88.01|88.09|87.96|88.09|88.01|88.04|87.96|28
1650624310000|2022-04-22 10:45:10||88.01||88.01||88.01||88.01|0
1650624330000|2022-04-22 10:45:30|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|12
1650624360000|2022-04-22 10:46:00|||||||||1
1650624380000|2022-04-22 10:46:20||88.01||88.01||88.01||88.01|8
1650624390000|2022-04-22 10:46:30||88.06||88.06||88.06||88.06|0
1650624440000|2022-04-22 10:47:20||88.01||88.06||88.06||88.01|13
1650624450000|2022-04-22 10:47:30||88.01||88.06||88.06||88.01|2
1650624460000|2022-04-22 10:47:40||88.01||88.01||88.01||88.01|2
1650624480000|2022-04-22 10:48:00||88.06||88.06||88.06||88.01|6
1650624500000|2022-04-22 10:48:20||88.01||88.01||88.01||88.01|3
1650624510000|2022-04-22 10:48:30||88.06||88.06||88.06||88.06|0
1650624520000|2022-04-22 10:48:40|||||||||5
1650624530000|2022-04-22 10:48:50|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|23
1650624550000|2022-04-22 10:49:10|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|75
1650624640000|2022-04-22 10:50:40||88.01||88.01||88.01||88.01|44
1650624660000|2022-04-22 10:51:00||88.06||88.06||88.06||88.06|2
1650624680000|2022-04-22 10:51:20|||||||||1
1650624710000|2022-04-22 10:51:50|88.09|88.01|88.09|88.01|88.14|88.01|88.09|88.01|7
1650624730000|2022-04-22 10:52:10|88.04|87.96|88.04|87.96|88.04|87.96|88.04|87.96|109
1650624790000|2022-04-22 10:53:10|||||||||63
1650624800000|2022-04-22 10:53:20||87.91||87.96||87.96||87.91|69
1650624880000|2022-04-22 10:54:40|||||||||41
1650624900000|2022-04-22 10:55:00||87.91||87.91||87.91||87.91|33
1650624910000|2022-04-22 10:55:10|87.99||87.99||87.99||87.99||31
1650624920000|2022-04-22 10:55:20|87.94|87.86|87.94|87.86|87.94|87.91|87.94|87.86|173
1650624930000|2022-04-22 10:55:30|||||||||6
1650624940000|2022-04-22 10:55:40|87.99|87.91|87.99|87.91|87.99|87.91|87.94|87.86|38
1650625000000|2022-04-22 10:56:40|88.04|87.96|88.04|87.96|88.04|87.96|88.04|87.96|222
1650625050000|2022-04-22 10:57:30|87.99|87.91|87.99|87.91|87.99|87.91|87.99|87.91|125
1650625080000|2022-04-22 10:58:00|88.04|87.96|88.04|87.96|88.04|87.96|88.04|87.96|42
1650625090000|2022-04-22 10:58:10|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|91
1650625100000|2022-04-22 10:58:20|88.14||88.09||88.14||88.09||22
1650625120000|2022-04-22 10:58:40|88.14|88.06|88.14|88.01|88.14|88.06|88.14|88.01|16
1650625130000|2022-04-22 10:58:50|88.09|88.06|88.14|88.06|88.14|88.06|88.09|88.06|0
1650625150000|2022-04-22 10:59:10|||||||||18
1650625180000|2022-04-22 10:59:40|88.09|88.01|88.14|88.01|88.14|88.01|88.09|88.01|23
1650625190000|2022-04-22 10:59:50|88.09||88.09||88.09||88.09||3
1650625200000|2022-04-22 11:00:00|88.14||88.14||88.14||88.09||7
1650625210000|2022-04-22 11:00:10||88.06||88.06||88.06||88.06|0
1650625250000|2022-04-22 11:00:50|88.19|88.11|88.19|88.06|88.19|88.11|88.19|88.06|86
1650625260000|2022-04-22 11:01:00|88.24|88.11|88.24|88.11|88.24|88.11|88.24|88.11|37
1650625270000|2022-04-22 11:01:10|88.19||88.19||88.24||88.19||5
1650625310000|2022-04-22 11:01:50||88.06||88.11||88.11||88.06|119
1650625320000|2022-04-22 11:02:00|88.14|88.06|88.14|88.06|88.19|88.06|88.14|88.06|7
1650625360000|2022-04-22 11:02:40|||||||||1
1650625380000|2022-04-22 11:03:00|88.19||88.19||88.19||88.14||13
1650625390000|2022-04-22 11:03:10||88.11||88.06||88.11||88.06|3
1650625400000|2022-04-22 11:03:20||88.11||88.11||88.11||88.06|4
1650625420000|2022-04-22 11:03:40|88.24||88.24||88.24||88.19||10
1650625430000|2022-04-22 11:03:50||88.16||88.16||88.16||88.11|0
1650625440000|2022-04-22 11:04:00|||||||||7
1650625450000|2022-04-22 11:04:10|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|3
1650625490000|2022-04-22 11:04:50||88.06||88.06||88.06||88.06|12
1650625500000|2022-04-22 11:05:00||88.11||88.11||88.11||88.11|2
1650625540000|2022-04-22 11:05:40||88.06||88.06||88.06||88.06|7
1650625550000|2022-04-22 11:05:50|88.14||88.14||88.14||88.14||0
1650625560000|2022-04-22 11:06:00|||||||||3
1650625610000|2022-04-22 11:06:50|||||||||1
1650625620000|2022-04-22 11:07:00|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|46
1650625670000|2022-04-22 11:07:50|88.24||88.19||88.24||88.19||10
1650625680000|2022-04-22 11:08:00|88.24||88.19||88.24||88.19||4
1650625690000|2022-04-22 11:08:10|88.24||88.24||88.24||88.24||0
1650625700000|2022-04-22 11:08:20|88.19|88.16|88.19|88.11|88.24|88.16|88.19|88.11|2
1650625740000|2022-04-22 11:09:00|88.14|88.06|88.19|88.06|88.19|88.06|88.14|88.06|10
1650625750000|2022-04-22 11:09:10||88.11||88.11||88.11||88.11|0
1650625780000|2022-04-22 11:09:40||88.06||88.06||88.06||88.06|10
1650625790000|2022-04-22 11:09:50|88.14||88.14||88.14||88.14||0
1650625800000|2022-04-22 11:10:00|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|6
1650625830000|2022-04-22 11:10:30||88.06||88.06||88.06||88.06|52
1650625850000|2022-04-22 11:10:50|88.14||88.19||88.19||88.14||0
1650625860000|2022-04-22 11:11:00||88.11||88.06||88.11||88.06|11
1650625870000|2022-04-22 11:11:10|88.14|88.11|88.19|88.11|88.19|88.11|88.14|88.11|2
1650625900000|2022-04-22 11:11:40||88.06||88.06||88.06||88.06|2
1650625910000|2022-04-22 11:11:50|88.14||88.14||88.14||88.14||0
1650625920000|2022-04-22 11:12:00|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|12
1650625930000|2022-04-22 11:12:10|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|406
1650625940000|2022-04-22 11:12:20|||||||||5
1650625960000|2022-04-22 11:12:40||88.11||88.16||88.16||88.11|7
1650626040000|2022-04-22 11:14:00||88.11||88.11||88.11||88.11|54
1650626050000|2022-04-22 11:14:10|88.19||88.24||88.24||88.19||3
1650626060000|2022-04-22 11:14:20||88.16||88.16||88.16||88.16|0
1650626080000|2022-04-22 11:14:40||88.11||88.16||88.16||88.11|3
1650626100000|2022-04-22 11:15:00|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|10
1650626110000|2022-04-22 11:15:10|||||||||12
1650626150000|2022-04-22 11:15:50|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|209
1650626160000|2022-04-22 11:16:00|88.19||88.19||88.19||88.14||26
1650626180000|2022-04-22 11:16:20|88.14|88.11|88.14|88.06|88.14|88.11|88.14|88.06|47
1650626190000|2022-04-22 11:16:30|88.19||88.19||88.19||88.19||1
1650626200000|2022-04-22 11:16:40|88.14||88.19||88.19||88.14||0
1650626210000|2022-04-22 11:16:50|88.14|88.11|88.14|88.06|88.14|88.11|88.14|88.06|5
1650626220000|2022-04-22 11:17:00|||||||||4
1650626230000|2022-04-22 11:17:10|||||||||1
1650626270000|2022-04-22 11:17:50||88.01||88.06||88.06||88.01|80
1650626320000|2022-04-22 11:18:40|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|31
1650626330000|2022-04-22 11:18:50|88.14|88.06|88.19|88.06|88.19|88.06|88.14|88.06|12
1650626340000|2022-04-22 11:19:00||88.11||88.11||88.11||88.11|1
1650626360000|2022-04-22 11:19:20||88.06||88.06||88.06||88.06|7
1650626370000|2022-04-22 11:19:30|88.14||88.19||88.19||88.14||0
1650626380000|2022-04-22 11:19:40|88.14||88.19||88.19||88.14||0
1650626390000|2022-04-22 11:19:50||88.11||88.11||88.11||88.11|0
1650626420000|2022-04-22 11:20:20|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|7
1650626480000|2022-04-22 11:21:20|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|49
1650626530000|2022-04-22 11:22:10||88.06||88.06||88.06||88.06|116
1650626540000|2022-04-22 11:22:20|88.14||88.14||88.14||88.14||0
1650626580000|2022-04-22 11:23:00|||||||||1
1650626630000|2022-04-22 11:23:50|||||||||1
1650626690000|2022-04-22 11:24:50|||||||||138
1650626700000|2022-04-22 11:25:00|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|135
1650626830000|2022-04-22 11:27:10|||||||||30
1650626860000|2022-04-22 11:27:40||87.96||87.96||87.96||87.96|62
1650626880000|2022-04-22 11:28:00||88.01||88.01||88.01||87.96|27
1650626890000|2022-04-22 11:28:10|||||||||44
1650626900000|2022-04-22 11:28:20|||||||||1
1650626950000|2022-04-22 11:29:10|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|56
1650626960000|2022-04-22 11:29:20|||||||||7
1650626970000|2022-04-22 11:29:30|88.09|88.01|88.14|88.01|88.14|88.01|88.09|88.01|2
1650626980000|2022-04-22 11:29:40|88.09||88.14||88.14||88.09||0
1650626990000|2022-04-22 11:29:50|88.09||88.09||88.14||88.09||0
1650627020000|2022-04-22 11:30:20|||||||||8
1650627050000|2022-04-22 11:30:50|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|277
1650627060000|2022-04-22 11:31:00|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|12
1650627070000|2022-04-22 11:31:10|88.24||88.24||88.24||88.19||0
1650627080000|2022-04-22 11:31:20|88.19||88.19||88.19||88.19||51
1650627100000|2022-04-22 11:31:40|||||||||10
1650627110000|2022-04-22 11:31:50|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|8
1650627120000|2022-04-22 11:32:00|88.19|88.11|88.14|88.06|88.19|88.11|88.14|88.06|51
1650627130000|2022-04-22 11:32:10|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|0
1650627200000|2022-04-22 11:33:20||88.06||88.06||88.06||88.06|8
1650627210000|2022-04-22 11:33:30||88.11||88.11||88.11||88.11|0
1650627230000|2022-04-22 11:33:50|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|12
1650627240000|2022-04-22 11:34:00|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|86
1650627250000|2022-04-22 11:34:10|||||||||235
1650627290000|2022-04-22 11:34:50|||||||||6
1650627330000|2022-04-22 11:35:30|88.04|87.96|88.04|87.96|88.04|87.96|88.04|87.96|8
1650627360000|2022-04-22 11:36:00|||||||||1
1650627370000|2022-04-22 11:36:10|||||||||8
1650627380000|2022-04-22 11:36:20|||||||||7
1650627390000|2022-04-22 11:36:30|||||||||10
1650627400000|2022-04-22 11:36:40|||||||||10
1650627410000|2022-04-22 11:36:50|||||||||10
1650627420000|2022-04-22 11:37:00|||||||||244
1650627430000|2022-04-22 11:37:10|||||||||15
1650627440000|2022-04-22 11:37:20|88.09|88.01|88.09|88.01|88.09|88.01|88.04|87.96|402
1650627460000|2022-04-22 11:37:40|||||||||24
1650627470000|2022-04-22 11:37:50|88.04|87.96|88.09|87.96|88.09|87.96|88.04|87.96|7
1650627480000|2022-04-22 11:38:00||88.01||88.01||88.01||88.01|0
1650627500000|2022-04-22 11:38:20|||||||||12
1650627520000|2022-04-22 11:38:40||87.96||87.96||87.96||87.96|103
1650627540000|2022-04-22 11:39:00||88.01||88.01||88.01||88.01|7
1650627560000|2022-04-22 11:39:20|||||||||11
1650627590000|2022-04-22 11:39:50|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|331
1650627600000|2022-04-22 11:40:00||88.01||88.01||88.01||88.01|13
1650627610000|2022-04-22 11:40:10||88.06||88.06||88.06||88.06|0
1650627620000|2022-04-22 11:40:20|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|16
1650627630000|2022-04-22 11:40:30|88.14||88.14||88.14||88.09||0
1650627640000|2022-04-22 11:40:40|88.09|88.06|88.14|88.01|88.14|88.06|88.09|88.01|18
1650627650000|2022-04-22 11:40:50||88.06||88.06||88.06||88.06|200
1650627660000|2022-04-22 11:41:00|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|155
1650627670000|2022-04-22 11:41:10||88.06||88.06||88.06||88.06|82
1650627690000|2022-04-22 11:41:30|88.14||88.14||88.14||88.14||300
1650627740000|2022-04-22 11:42:20|||||||||184
1650627750000|2022-04-22 11:42:30||88.01||88.01||88.06||88.01|11
1650627760000|2022-04-22 11:42:40|88.09|88.06|88.09|88.01|88.14|88.06|88.09|88.01|277
1650627770000|2022-04-22 11:42:50|||||||||10
1650627840000|2022-04-22 11:44:00|88.04|87.96|88.04|87.96|88.04|87.96|88.04|87.96|111
1650627910000|2022-04-22 11:45:10|||||||||1
1650627920000|2022-04-22 11:45:20|87.99|87.91|87.99|87.91|87.99|87.91|87.99|87.91|375
1650627930000|2022-04-22 11:45:30|88.04||88.04||88.04||88.04||27
1650627940000|2022-04-22 11:45:40|87.99||88.04||88.04||87.99||73
1650627950000|2022-04-22 11:45:50||87.96||87.96||87.96||87.96|12
1650628010000|2022-04-22 11:46:50||87.91||87.91||87.91||87.91|15
1650628020000|2022-04-22 11:47:00|87.99|87.96|88.04|87.96|88.04|87.96|87.99|87.96|32
1650628090000|2022-04-22 11:48:10|||||||||261
1650628120000|2022-04-22 11:48:40|||||||||25
1650628130000|2022-04-22 11:48:50|87.99|87.91|88.04|87.91|88.04|87.91|87.99|87.91|19
1650628140000|2022-04-22 11:49:00|87.99|87.96|88.04|87.91|88.04|87.96|87.99|87.91|31
1650628150000|2022-04-22 11:49:10|87.99||87.99||88.04||87.99||0
1650628160000|2022-04-22 11:49:20|88.04||88.04||88.04||87.99||0
1650628170000|2022-04-22 11:49:30|87.99||87.99||87.99||87.99||0
1650628190000|2022-04-22 11:49:50|||||||||10
1650628200000|2022-04-22 11:50:00|87.94|87.86|87.94|87.86|87.94|87.86|87.94|87.86|86
1650628210000|2022-04-22 11:50:10|||||||||1
1650628220000|2022-04-22 11:50:20|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.81|74
1650628230000|2022-04-22 11:50:30|87.94||87.89||87.94||87.89||11
1650628250000|2022-04-22 11:50:50|87.94|87.86|87.94|87.86|87.94|87.86|87.94|87.86|268
1650628260000|2022-04-22 11:51:00|87.99|87.91|87.99|87.91|87.99|87.91|87.99|87.91|11
1650628280000|2022-04-22 11:51:20|88.04||87.99||88.04||87.99||38
1650628290000|2022-04-22 11:51:30|88.04||88.04||88.04||88.04||0
1650628300000|2022-04-22 11:51:40||87.96||87.96||87.96||87.96|0
1650628310000|2022-04-22 11:51:50||87.91||87.91||87.91||87.91|4
1650628320000|2022-04-22 11:52:00|87.99|87.96|87.99|87.91|87.99|87.96|87.99|87.91|8
1650628330000|2022-04-22 11:52:10|88.04|87.96|88.04|87.96|88.04|87.96|88.04|87.91|14
1650628340000|2022-04-22 11:52:20|88.09|88.01|88.04|87.96|88.09|88.01|88.04|87.96|774
1650628350000|2022-04-22 11:52:30|||||||||7
1650628360000|2022-04-22 11:52:40|||||||||7
1650628370000|2022-04-22 11:52:50|87.99|87.91|87.99|87.91|87.99|87.91|87.99|87.91|48
1650628380000|2022-04-22 11:53:00|||||||||1
1650628390000|2022-04-22 11:53:10|88.04||88.04||88.04||88.04||283
1650628400000|2022-04-22 11:53:20|87.99||87.99||87.99||87.99||6
1650628410000|2022-04-22 11:53:30|88.04|87.96|88.04|87.96|88.04|87.96|88.04|87.96|28
1650628420000|2022-04-22 11:53:40||87.91||87.91||87.91||87.91|22
1650628430000|2022-04-22 11:53:50||87.96||87.96||87.96||87.96|11
1650628450000|2022-04-22 11:54:10|||||||||5
1650628490000|2022-04-22 11:54:50|87.99|87.91|88.04|87.96|88.04|87.96|87.99|87.91|118
1650628500000|2022-04-22 11:55:00|||||||||19
1650628510000|2022-04-22 11:55:10|||||||||5
1650628520000|2022-04-22 11:55:20|87.99|87.91|87.99|87.91|87.99|87.91|87.99|87.91|3
1650628560000|2022-04-22 11:56:00|87.94|87.86|87.94|87.86|87.94|87.86|87.94|87.86|118
1650628570000|2022-04-22 11:56:10|||||||||2
1650628580000|2022-04-22 11:56:20|87.89|87.81|87.94|87.86|87.94|87.86|87.89|87.81|256
1650628590000|2022-04-22 11:56:30||87.81||87.81||87.81||87.81|22
1650628600000|2022-04-22 11:56:40|87.89||87.89||87.89||87.89||291
1650628610000|2022-04-22 11:56:50|||||||||2
1650628620000|2022-04-22 11:57:00|87.94|87.86|87.94|87.86|87.94|87.86|87.94|87.86|8
1650628640000|2022-04-22 11:57:20|87.99|87.91|87.99|87.91|87.99|87.91|87.99|87.91|10
1650628650000|2022-04-22 11:57:30|||||||||5
1650628660000|2022-04-22 11:57:40||87.86||87.86||87.86||87.86|15
1650628680000|2022-04-22 11:58:00|87.94|87.91|87.99|87.91|87.99|87.91|87.94|87.86|19
1650628690000|2022-04-22 11:58:10|87.94|87.86|87.94|87.86|87.94|87.86|87.94|87.86|37
1650628730000|2022-04-22 11:58:50|87.99|87.91|87.99|87.86|87.99|87.91|87.99|87.86|351
1650628740000|2022-04-22 11:59:00|87.94|87.91|87.99|87.86|87.99|87.91|87.94|87.86|35
1650628750000|2022-04-22 11:59:10|87.94||87.99||87.99||87.94||1
1650628760000|2022-04-22 11:59:20|87.94||87.94||87.94||87.94||0
1650628800000|2022-04-22 12:00:00|87.99|87.91|87.99|87.86|87.99|87.91|87.99|87.86|13
1650628810000|2022-04-22 12:00:10||87.91||87.91||87.91||87.86|19
1650628820000|2022-04-22 12:00:20||87.86||87.91||87.91||87.86|8
1650628830000|2022-04-22 12:00:30|||||||||30
1650628850000|2022-04-22 12:00:50|87.94|87.86|87.99|87.86|87.99|87.86|87.94|87.86|23
1650628860000|2022-04-22 12:01:00|87.94|87.91|87.94|87.86|87.94|87.91|87.94|87.86|7
1650628910000|2022-04-22 12:01:50|87.99|87.91|87.99|87.91|87.99|87.91|87.99|87.91|273
1650628930000|2022-04-22 12:02:10|||||||||29
1650628970000|2022-04-22 12:02:50|||||||||16
1650628980000|2022-04-22 12:03:00|||||||||13
1650629000000|2022-04-22 12:03:20|88.04|87.96|88.04|87.91|88.04|87.96|88.04|87.91|61
1650629020000|2022-04-22 12:03:40||87.96||87.96||87.96||87.96|1
1650629040000|2022-04-22 12:04:00|||||||||7
1650629050000|2022-04-22 12:04:10|||||||||17
1650629110000|2022-04-22 12:05:10|||||||||235
1650629120000|2022-04-22 12:05:20|88.09||88.04||88.09||88.04||18
1650629150000|2022-04-22 12:05:50|||||||||240
1650629190000|2022-04-22 12:06:30|88.09|88.01|88.09|87.96|88.09|88.01|88.09|87.96|37
1650629200000|2022-04-22 12:06:40|88.04||88.04||88.04||88.04||0
1650629220000|2022-04-22 12:07:00|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|432
1650629240000|2022-04-22 12:07:20|||||||||13
1650629280000|2022-04-22 12:08:00|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|85
1650629290000|2022-04-22 12:08:10|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|45
1650629340000|2022-04-22 12:09:00|88.04|87.96|88.04|87.96|88.04|87.96|88.04|87.96|322
1650629350000|2022-04-22 12:09:10|88.09||88.04||88.09||88.04||10
1650629360000|2022-04-22 12:09:20|||||||||4
1650629370000|2022-04-22 12:09:30||87.91||87.91||87.91||87.91|131
1650629380000|2022-04-22 12:09:40|87.99||87.99||87.99||87.99||1
1650629420000|2022-04-22 12:10:20|||||||||39
1650629430000|2022-04-22 12:10:30|88.04|87.96|87.99|87.91|88.04|87.96|87.99|87.91|308
1650629440000|2022-04-22 12:10:40|88.04||87.99||88.04||87.99||0
1650629470000|2022-04-22 12:11:10|88.04||87.99||88.04||87.99||57
1650629480000|2022-04-22 12:11:20|88.04|87.96|88.04|87.96|88.04|87.96|88.04|87.96|0
1650629550000|2022-04-22 12:12:30|87.99|87.91|87.99|87.91|87.99|87.91|87.99|87.91|98
1650629610000|2022-04-22 12:13:30|||||||||259
1650629620000|2022-04-22 12:13:40|88.04|87.96|88.04|87.96|88.04|87.96|88.04|87.96|25
1650629640000|2022-04-22 12:14:00|||||||||4
1650629720000|2022-04-22 12:15:20|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|787
1650629730000|2022-04-22 12:15:30|||||||||2
1650629750000|2022-04-22 12:15:50|88.04|87.96|88.09|87.96|88.09|87.96|88.04|87.96|177
1650629760000|2022-04-22 12:16:00||88.01||88.01||88.01||88.01|5
1650629770000|2022-04-22 12:16:10|88.14|88.06|88.14|88.01|88.14|88.06|88.14|88.01|14
1650629780000|2022-04-22 12:16:20|88.09||88.14||88.14||88.09||0
1650629790000|2022-04-22 12:16:30||88.06||88.06||88.06||88.06|0
1650629800000|2022-04-22 12:16:40||88.01||88.06||88.06||88.01|50
1650629870000|2022-04-22 12:17:50||88.01||88.01||88.01||88.01|35
1650629880000|2022-04-22 12:18:00||88.06||88.06||88.06||88.06|0
1650629890000|2022-04-22 12:18:10|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|9
1650629930000|2022-04-22 12:18:50|88.14|88.06|88.09|88.01|88.14|88.06|88.09|88.01|262
1650629940000|2022-04-22 12:19:00|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.01|5
1650629950000|2022-04-22 12:19:10|||||||||8
1650629960000|2022-04-22 12:19:20||88.01||88.01||88.01||88.01|5
1650629970000|2022-04-22 12:19:30||88.06||88.06||88.06||88.06|2
1650629980000|2022-04-22 12:19:40|||||||||63
1650629990000|2022-04-22 12:19:50|||||||||1
1650630020000|2022-04-22 12:20:20||88.01||88.01||88.01||88.01|46
1650630030000|2022-04-22 12:20:30||88.06||88.06||88.06||88.06|2
1650630040000|2022-04-22 12:20:40|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|28
1650630110000|2022-04-22 12:21:50|||||||||2
1650630120000|2022-04-22 12:22:00|||||||||237
1650630130000|2022-04-22 12:22:10|88.04|87.96|88.04|87.96|88.09|87.96|88.04|87.96|96
1650630140000|2022-04-22 12:22:20|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|6
1650630180000|2022-04-22 12:23:00|88.14||88.09||88.14||88.09||10
1650630200000|2022-04-22 12:23:20|88.14|88.06|88.09|88.01|88.14|88.06|88.09|88.01|326
1650630240000|2022-04-22 12:24:00|||||||||105
1650630260000|2022-04-22 12:24:20|||||||||200
1650630290000|2022-04-22 12:24:50|||||||||133
1650630310000|2022-04-22 12:25:10|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|36
1650630340000|2022-04-22 12:25:40|||||||||6
1650630350000|2022-04-22 12:25:50|||||||||3
1650630360000|2022-04-22 12:26:00|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|14
1650630400000|2022-04-22 12:26:40|88.04|87.96|88.04|87.96|88.04|87.96|88.04|87.96|118
1650630410000|2022-04-22 12:26:50|||||||||6
1650630460000|2022-04-22 12:27:40|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|360
1650630470000|2022-04-22 12:27:50|88.04|87.96|88.09|87.96|88.09|87.96|88.04|87.96|8
1650630480000|2022-04-22 12:28:00||88.01||88.01||88.01||88.01|4
1650630490000|2022-04-22 12:28:10||87.96||88.01||88.01||87.96|274
1650630510000|2022-04-22 12:28:30|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|6
1650630520000|2022-04-22 12:28:40||88.01||88.06||88.06||88.01|3
1650630530000|2022-04-22 12:28:50|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|9
1650630540000|2022-04-22 12:29:00|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|20
1650630550000|2022-04-22 12:29:10|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|20
1650630560000|2022-04-22 12:29:20|88.14||88.14||88.14||88.09||2
1650630570000|2022-04-22 12:29:30|88.09|88.06|88.09|88.01|88.14|88.06|88.09|88.01|61
1650630590000|2022-04-22 12:29:50|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|308
1650630600000|2022-04-22 12:30:00|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|81
1650630620000|2022-04-22 12:30:20|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|62
1650630660000|2022-04-22 12:31:00|88.19|88.11|88.19|88.11|88.19|88.11|88.14|88.11|294
1650630670000|2022-04-22 12:31:10|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|4
1650630690000|2022-04-22 12:31:30|||||||||5
1650630710000|2022-04-22 12:31:50|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|500
1650630740000|2022-04-22 12:32:20|||||||||7
1650630750000|2022-04-22 12:32:30|88.04|87.96|88.04|87.96|88.04|87.96|88.04|87.96|96
1650630800000|2022-04-22 12:33:20|||||||||235
1650630830000|2022-04-22 12:33:50|||||||||89
1650630850000|2022-04-22 12:34:10|||||||||9
1650630900000|2022-04-22 12:35:00|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|309
1650630910000|2022-04-22 12:35:10|88.04|87.96|88.04|87.96|88.09|87.96|88.04|87.96|53
1650630920000|2022-04-22 12:35:20|88.09||88.09||88.09||88.09||0
1650630930000|2022-04-22 12:35:30||88.01||88.01||88.01||88.01|0
1650630940000|2022-04-22 12:35:40||87.96||87.96||87.96||87.96|4
1650630950000|2022-04-22 12:35:50||88.01||88.01||88.01||88.01|8
1650630960000|2022-04-22 12:36:00||87.96||88.01||88.01||87.96|8
1650630980000|2022-04-22 12:36:20|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.01|59
1650630990000|2022-04-22 12:36:30||88.01||88.06||88.06||88.01|161
1650631010000|2022-04-22 12:36:50|||||||||1
1650631040000|2022-04-22 12:37:20||88.01||88.01||88.01||88.01|14
1650631050000|2022-04-22 12:37:30|88.09||88.14||88.14||88.09||0
1650631060000|2022-04-22 12:37:40|88.09||88.09||88.09||88.09||0
1650631090000|2022-04-22 12:38:10|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|318
1650631110000|2022-04-22 12:38:30||88.01||88.06||88.06||88.01|10
1650631160000|2022-04-22 12:39:20|88.19||88.19||88.19||88.19||50
1650631180000|2022-04-22 12:39:40|88.14||88.14||88.14||88.14||0
1650631190000|2022-04-22 12:39:50|88.19|88.11|88.19|88.06|88.19|88.11|88.19|88.06|23
1650631200000|2022-04-22 12:40:00||88.11||88.06||88.11||88.06|8
1650631210000|2022-04-22 12:40:10|88.14||88.14||88.14||88.14||0
1650631220000|2022-04-22 12:40:20|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|99
1650631230000|2022-04-22 12:40:30||87.96||87.96||87.96||87.96|47
1650631240000|2022-04-22 12:40:40||88.01||87.96||88.01||87.96|6
1650631250000|2022-04-22 12:40:50|88.04||88.04||88.09||88.04||0
1650631300000|2022-04-22 12:41:40|||||||||269
1650631340000|2022-04-22 12:42:20|||||||||11
1650631440000|2022-04-22 12:44:00|||||||||1
1650631470000|2022-04-22 12:44:30|||||||||285
1650631480000|2022-04-22 12:44:40||87.91||87.96||87.96||87.91|41
1650631490000|2022-04-22 12:44:50|87.99|87.91|87.99|87.91|88.04|87.91|87.99|87.91|8
1650631500000|2022-04-22 12:45:00|||||||||26
1650631520000|2022-04-22 12:45:20|||||||||36
1650631540000|2022-04-22 12:45:40|88.04|87.96|88.04|87.91|88.04|87.96|88.04|87.91|93
1650631550000|2022-04-22 12:45:50|87.99||87.99||87.99||87.99||0
1650631560000|2022-04-22 12:46:00||87.86||87.91||87.91||87.86|53
1650631580000|2022-04-22 12:46:20||87.86||87.86||87.86||87.86|19
1650631590000|2022-04-22 12:46:30|87.94|87.91|87.99|87.91|87.99|87.91|87.94|87.86|25
1650631610000|2022-04-22 12:46:50||87.86||87.91||87.91||87.86|100
1650631620000|2022-04-22 12:47:00||87.86||87.86||87.91||87.86|15
1650631630000|2022-04-22 12:47:10|87.94||87.94||87.94||87.94||0
1650631640000|2022-04-22 12:47:20|||||||||243
1650631660000|2022-04-22 12:47:40|87.99||87.99||87.99||87.99||190
1650631670000|2022-04-22 12:47:50|87.94|87.91|87.94|87.86|87.99|87.91|87.94|87.86|43
1650631680000|2022-04-22 12:48:00|87.99||87.99||87.99||87.94||14
1650631700000|2022-04-22 12:48:20|87.94||87.94||87.94||87.94||0
1650631710000|2022-04-22 12:48:30|87.99||87.94||87.99||87.94||0
1650631730000|2022-04-22 12:48:50|87.89|87.81|87.89|87.81|87.94|87.81|87.89|87.81|100
1650631800000|2022-04-22 12:50:00|||||||||127
1650631810000|2022-04-22 12:50:10|||||||||236
1650631820000|2022-04-22 12:50:20|87.94|87.86|87.94|87.86|87.94|87.86|87.94|87.86|23
1650631870000|2022-04-22 12:51:10|87.99|87.91|87.99|87.91|87.99|87.91|87.99|87.91|13
1650631910000|2022-04-22 12:51:50|||||||||1
1650631950000|2022-04-22 12:52:30|||||||||310
1650631960000|2022-04-22 12:52:40||87.86||87.86||87.91||87.86|108
1650631970000|2022-04-22 12:52:50||87.91||87.91||87.91||87.91|0
1650631980000|2022-04-22 12:53:00|||||||||248
1650632000000|2022-04-22 12:53:20|87.94|87.86|87.99|87.91|87.99|87.91|87.94|87.86|33
1650632040000|2022-04-22 12:54:00|88.04|87.96|88.04|87.96|88.04|87.96|88.04|87.96|5
1650632050000|2022-04-22 12:54:10||87.91||87.96||87.96||87.91|68
1650632060000|2022-04-22 12:54:20||87.91||87.91||87.91||87.91|13
1650632070000|2022-04-22 12:54:30||87.96||87.96||87.96||87.96|0
1650632130000|2022-04-22 12:55:30|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|341
1650632140000|2022-04-22 12:55:40|||||||||13
1650632160000|2022-04-22 12:56:00|||||||||9
1650632170000|2022-04-22 12:56:10|88.14||88.14||88.14||88.14||23
1650632180000|2022-04-22 12:56:20||88.06||88.06||88.06||88.06|17
1650632190000|2022-04-22 12:56:30|||||||||42
1650632210000|2022-04-22 12:56:50|||||||||50
1650632240000|2022-04-22 12:57:20|88.09|88.01|88.14|88.01|88.14|88.01|88.09|88.01|62
1650632250000|2022-04-22 12:57:30||88.06||88.06||88.06||88.06|0
1650632270000|2022-04-22 12:57:50|||||||||77
1650632280000|2022-04-22 12:58:00|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|77
1650632290000|2022-04-22 12:58:10|||||||||99
1650632300000|2022-04-22 12:58:20|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|279
1650632320000|2022-04-22 12:58:40|88.19||88.14||88.19||88.14||17
1650632380000|2022-04-22 12:59:40||88.01||88.06||88.06||88.01|57
1650632450000|2022-04-22 13:00:50|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|18
1650632480000|2022-04-22 13:01:20|||||||||238
1650632530000|2022-04-22 13:02:10|||||||||22
1650632550000|2022-04-22 13:02:30||87.96||87.96||87.96||87.96|56
1650632560000|2022-04-22 13:02:40||88.01||88.01||88.01||87.96|5
1650632570000|2022-04-22 13:02:50||87.96||88.01||88.01||87.96|6
1650632580000|2022-04-22 13:03:00|88.04|87.96|88.04|87.96|88.04|87.96|88.04|87.96|0
1650632640000|2022-04-22 13:04:00|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|280
1650632670000|2022-04-22 13:04:30|||||||||213
1650632740000|2022-04-22 13:05:40|||||||||107
1650632760000|2022-04-22 13:06:00|||||||||1
1650632790000|2022-04-22 13:06:30||87.96||87.96||87.96||87.96|115
1650632800000|2022-04-22 13:06:40|88.04|88.01|88.04|87.96|88.09|88.01|88.04|87.96|37
1650632820000|2022-04-22 13:07:00|||||||||235
1650632880000|2022-04-22 13:08:00|||||||||142
1650632940000|2022-04-22 13:09:00|87.99|87.91|88.04|87.91|88.04|87.91|87.99|87.91|197
1650632950000|2022-04-22 13:09:10|87.99||87.99||88.04||87.99||21
1650632980000|2022-04-22 13:09:40|||||||||13
1650632990000|2022-04-22 13:09:50|88.04|87.96|88.04|87.96|88.04|87.96|87.99|87.91|312
1650633000000|2022-04-22 13:10:00|87.99|87.91|88.04|87.96|88.04|87.96|87.99|87.91|37
1650633050000|2022-04-22 13:10:50||87.91||87.91||87.91||87.91|20
1650633060000|2022-04-22 13:11:00|87.99|87.96|88.04|87.96|88.04|87.96|87.99|87.96|0
1650633130000|2022-04-22 13:12:10|87.99|87.91|88.04|87.96|88.04|87.96|87.99|87.91|175
1650633160000|2022-04-22 13:12:40|||||||||304
1650633170000|2022-04-22 13:12:50||87.91||87.91||87.91||87.91|35
1650633180000|2022-04-22 13:13:00||87.96||87.91||87.96||87.91|20
1650633190000|2022-04-22 13:13:10|87.99||87.99||87.99||87.99||6
1650633320000|2022-04-22 13:15:20|||||||||22
1650633330000|2022-04-22 13:15:30|||||||||236
1650633420000|2022-04-22 13:17:00|||||||||10000
1650633480000|2022-04-22 13:18:00|||||||||251
1650633500000|2022-04-22 13:18:20|||||||||289
1650633510000|2022-04-22 13:18:30|87.94|87.86|87.94|87.86|87.94|87.86|87.94|87.86|40
1650633530000|2022-04-22 13:18:50|87.99|87.91|87.99|87.91|87.99|87.91|87.99|87.91|139
1650633540000|2022-04-22 13:19:00|87.94|87.86|87.99|87.86|87.99|87.91|87.94|87.86|32
1650633550000|2022-04-22 13:19:10|87.94||87.94||87.94||87.94||0
1650633630000|2022-04-22 13:20:30|||||||||13
1650633640000|2022-04-22 13:20:40|87.99|87.91|87.99|87.91|87.99|87.91|87.99|87.91|318
1650633660000|2022-04-22 13:21:00|87.94|87.86|87.94|87.86|87.94|87.86|87.94|87.86|49
1650633670000|2022-04-22 13:21:10|87.99|87.91|87.94|87.86|87.99|87.91|87.94|87.86|23
1650633680000|2022-04-22 13:21:20|87.99|87.91|87.99|87.91|87.99|87.91|87.94|87.91|0
1650633740000|2022-04-22 13:22:20|88.04|87.96|88.04|87.96|88.04|87.96|88.04|87.96|5
1650633750000|2022-04-22 13:22:30|||||||||8
1650633760000|2022-04-22 13:22:40|87.99|87.91|87.99|87.91|87.99|87.91|87.99|87.91|28
1650633780000|2022-04-22 13:23:00|88.04|87.96|88.04|87.96|88.04|87.96|88.04|87.96|311
1650633790000|2022-04-22 13:23:10|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|0
1650633870000|2022-04-22 13:24:30|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|6
1650633880000|2022-04-22 13:24:40|88.09|88.01|88.14|88.01|88.14|88.01|88.09|88.01|49
1650633890000|2022-04-22 13:24:50||88.06||88.06||88.06||88.06|0
1650633920000|2022-04-22 13:25:20|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|117
1650633940000|2022-04-22 13:25:40|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|355
1650633990000|2022-04-22 13:26:30|88.19||88.19||88.19||88.19||428
1650634000000|2022-04-22 13:26:40|88.14|88.11|88.19|88.11|88.19|88.11|88.14|88.11|20
1650634010000|2022-04-22 13:26:50|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|5239
1650634020000|2022-04-22 13:27:00|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|1
1650634050000|2022-04-22 13:27:30|||||||||14
1650634070000|2022-04-22 13:27:50|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|50
1650634090000|2022-04-22 13:28:10|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|19
1650634120000|2022-04-22 13:28:40|88.14|88.06|88.19|88.06|88.19|88.06|88.14|88.06|13
1650634130000|2022-04-22 13:28:50|88.14||88.14||88.14||88.14||0
1650634140000|2022-04-22 13:29:00|88.19||88.14||88.19||88.14||0
1650634170000|2022-04-22 13:29:30|||||||||236
1650634210000|2022-04-22 13:30:10|||||||||400
1650634220000|2022-04-22 13:30:20|88.19|88.11|88.14|88.06|88.19|88.11|88.14|88.06|65
1650634230000|2022-04-22 13:30:30|88.19|88.11|88.19|88.11|88.19|88.11|88.14|88.06|18
1650634240000|2022-04-22 13:30:40|88.24|88.16|88.19|88.11|88.24|88.16|88.19|88.11|32
1650634250000|2022-04-22 13:30:50||88.06||88.11||88.11||88.06|14
1650634260000|2022-04-22 13:31:00|88.14|88.06|88.09|88.01|88.14|88.06|88.09|88.01|145
1650634270000|2022-04-22 13:31:10|88.14|88.06|88.14|88.06|88.14|88.06|88.09|88.06|0
1650634290000|2022-04-22 13:31:30|88.19|88.11|88.14|88.06|88.19|88.11|88.14|88.06|258
1650634300000|2022-04-22 13:31:40|88.09|88.01|88.14|88.06|88.14|88.06|88.09|88.01|63
1650634310000|2022-04-22 13:31:50|||||||||21
1650634330000|2022-04-22 13:32:10|88.19|88.11|88.19|88.06|88.19|88.11|88.19|88.06|42
1650634340000|2022-04-22 13:32:20|88.24|88.11|88.24|88.16|88.24|88.16|88.24|88.11|33
1650634350000|2022-04-22 13:32:30|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|10
1650634360000|2022-04-22 13:32:40|88.24|88.16|88.19|88.11|88.24|88.16|88.19|88.11|34
1650634370000|2022-04-22 13:32:50|88.24|88.16|88.24|88.11|88.24|88.16|88.19|88.11|10
1650634380000|2022-04-22 13:33:00|88.19|88.06|88.19|88.11|88.19|88.11|88.14|88.06|164
1650634430000|2022-04-22 13:33:50|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|31
1650634440000|2022-04-22 13:34:00|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|51
1650634450000|2022-04-22 13:34:10|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|4
1650634460000|2022-04-22 13:34:20|88.09|88.01|88.09|88.01|88.09|88.01|88.09|87.96|90
1650634500000|2022-04-22 13:35:00|88.04|87.96|88.09|88.01|88.09|88.01|88.04|87.96|434
1650634510000|2022-04-22 13:35:10|88.04|87.96|88.04|87.91|88.04|88.01|87.99|87.91|173
1650634520000|2022-04-22 13:35:20|87.99|87.96|88.04|87.91|88.04|87.96|87.99|87.91|47
1650634530000|2022-04-22 13:35:30|87.99||87.99||87.99||87.99||0
1650634550000|2022-04-22 13:35:50|||||||||200
1650634560000|2022-04-22 13:36:00|87.94|87.86|87.94|87.86|87.99|87.86|87.94|87.86|101
1650634620000|2022-04-22 13:37:00|87.89|87.81|87.89|87.81|87.94|87.86|87.89|87.81|289
1650634630000|2022-04-22 13:37:10|||||||||37
1650634640000|2022-04-22 13:37:20|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.76|170
1650634650000|2022-04-22 13:37:30|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.76|424
1650634660000|2022-04-22 13:37:40||87.76||87.81||87.81||87.76|290
1650634670000|2022-04-22 13:37:50|87.84|87.76|87.84|87.76|87.89|87.81|87.84|87.76|2
1650634680000|2022-04-22 13:38:00|87.89||87.84||87.89||87.84||63
1650634690000|2022-04-22 13:38:10|87.89||87.84||87.89||87.84||10
1650634700000|2022-04-22 13:38:20|87.89||87.84||87.89||87.84||6
1650634710000|2022-04-22 13:38:30|87.89||87.84||87.89||87.84||3
1650634720000|2022-04-22 13:38:40|||||||||356
1650634730000|2022-04-22 13:38:50|87.89||87.89||87.89||87.89||59
1650634740000|2022-04-22 13:39:00||87.81||87.81||87.81||87.76|11
1650634750000|2022-04-22 13:39:10|87.84|87.76|87.84|87.76|87.89|87.81|87.84|87.76|218
1650634760000|2022-04-22 13:39:20|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|89
1650634770000|2022-04-22 13:39:30|87.74|87.66|87.74|87.66|87.74|87.66|87.74|87.66|51
1650634780000|2022-04-22 13:39:40|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.61|29
1650634790000|2022-04-22 13:39:50|||||||||2
1650634800000|2022-04-22 13:40:00|87.64|87.56|87.69|87.61|87.69|87.61|87.64|87.56|96
1650634810000|2022-04-22 13:40:10|87.74|87.66|87.74|87.66|87.74|87.66|87.74|87.66|270
1650634820000|2022-04-22 13:40:20|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.61|191
1650634830000|2022-04-22 13:40:30|||||||||4
1650634840000|2022-04-22 13:40:40|87.64|87.56|87.64|87.56|87.64|87.56|87.64|87.56|69
1650634850000|2022-04-22 13:40:50|||||||||17
1650634870000|2022-04-22 13:41:10|87.59|87.51|87.59|87.51|87.59|87.51|87.59|87.51|126
1650634880000|2022-04-22 13:41:20|||||||||222
1650634890000|2022-04-22 13:41:30|87.64|87.56|87.64|87.56|87.64|87.56|87.59|87.51|269
1650634900000|2022-04-22 13:41:40|||||||||103
1650634910000|2022-04-22 13:41:50|||||||||26
1650634920000|2022-04-22 13:42:00|87.59|87.51|87.59|87.51|87.59|87.51|87.59|87.51|861
1650634930000|2022-04-22 13:42:10|87.64|87.56|87.64|87.51|87.64|87.56|87.64|87.51|183
1650634940000|2022-04-22 13:42:20|87.59|87.56|87.59|87.51|87.64|87.56|87.59|87.51|391
1650634950000|2022-04-22 13:42:30|87.64|87.56|87.64|87.56|87.64|87.56|87.64|87.51|30
1650634960000|2022-04-22 13:42:40|87.59|87.51|87.59|87.51|87.59|87.56|87.59|87.51|47
1650634970000|2022-04-22 13:42:50|87.64|87.56|87.64|87.56|87.64|87.56|87.64|87.56|20
1650634980000|2022-04-22 13:43:00|||||||||9
1650634990000|2022-04-22 13:43:10|87.59|87.51|87.59|87.51|87.59|87.51|87.59|87.51|11
1650635010000|2022-04-22 13:43:30|87.54|87.46|87.54|87.46|87.54|87.46|87.54|87.46|17
1650635020000|2022-04-22 13:43:40|87.59|87.51|87.54|87.46|87.59|87.51|87.54|87.46|41
1650635040000|2022-04-22 13:44:00|87.49|87.41|87.49|87.41|87.49|87.41|87.49|87.41|61
1650635050000|2022-04-22 13:44:10|87.54|87.46|87.54|87.46|87.54|87.46|87.49|87.41|58
1650635060000|2022-04-22 13:44:20|87.49|87.41|87.54|87.46|87.54|87.46|87.49|87.41|59
1650635070000|2022-04-22 13:44:30||87.41||87.46||87.46||87.41|66
1650635080000|2022-04-22 13:44:40|87.49|87.41|87.54|87.46|87.54|87.46|87.49|87.41|67
1650635090000|2022-04-22 13:44:50|||||||||8
1650635100000|2022-04-22 13:45:00|87.49|87.41|87.49|87.41|87.54|87.46|87.49|87.41|49
1650635110000|2022-04-22 13:45:10|87.54|87.46|87.59|87.51|87.64|87.56|87.54|87.46|428
1650635120000|2022-04-22 13:45:20|87.54|87.46|87.59|87.51|87.64|87.56|87.54|87.46|121
1650635130000|2022-04-22 13:45:30|87.64|87.56|87.59|87.51|87.64|87.56|87.59|87.51|253
1650635140000|2022-04-22 13:45:40|87.64|87.56|87.64|87.56|87.64|87.56|87.64|87.56|31
1650635150000|2022-04-22 13:45:50|87.59|87.51|87.59|87.51|87.59|87.51|87.59|87.51|42
1650635160000|2022-04-22 13:46:00|87.54|87.46|87.54|87.46|87.54|87.46|87.49|87.41|102
1650635170000|2022-04-22 13:46:10|||||||||3
1650635180000|2022-04-22 13:46:20|||||||||102
1650635190000|2022-04-22 13:46:30|87.59|87.51|87.59|87.51|87.59|87.51|87.54|87.46|44
1650635200000|2022-04-22 13:46:40|87.54|87.46|87.59|87.51|87.59|87.51|87.54|87.46|19
1650635210000|2022-04-22 13:46:50||87.46||87.51||87.51||87.46|176
1650635220000|2022-04-22 13:47:00|87.54|87.46|87.54|87.46|87.59|87.51|87.54|87.46|69
1650635230000|2022-04-22 13:47:10|87.59||87.54||87.59||87.54||925
1650635240000|2022-04-22 13:47:20|87.49|87.41|87.49|87.41|87.49|87.41|87.49|87.41|13
1650635250000|2022-04-22 13:47:30|87.44|87.36|87.49|87.41|87.49|87.41|87.44|87.36|92
1650635260000|2022-04-22 13:47:40|87.54||87.49||87.54||87.49||0
1650635270000|2022-04-22 13:47:50|87.54|87.46|87.54|87.46|87.54|87.46|87.54|87.46|0
1650635280000|2022-04-22 13:48:00|87.59|87.51|87.59|87.51|87.59|87.51|87.59|87.51|10405
1650635290000|2022-04-22 13:48:10|87.54|87.46|87.54|87.46|87.54|87.46|87.54|87.46|261
1650635300000|2022-04-22 13:48:20|87.59|87.51|87.64|87.56|87.64|87.56|87.59|87.51|10020
1650635310000|2022-04-22 13:48:30|||||||||23
1650635320000|2022-04-22 13:48:40|87.59|87.51|87.59|87.51|87.64|87.56|87.59|87.51|15
1650635330000|2022-04-22 13:48:50|||||||||49
1650635340000|2022-04-22 13:49:00|87.64|87.56|87.64|87.56|87.64|87.56|87.64|87.56|9
1650635360000|2022-04-22 13:49:20|87.59|87.51|87.64|87.56|87.64|87.56|87.59|87.51|22
1650635370000|2022-04-22 13:49:30|87.69|87.61|87.69|87.56|87.69|87.61|87.64|87.56|97
1650635380000|2022-04-22 13:49:40||87.61||87.61||87.61||87.61|200
1650635390000|2022-04-22 13:49:50|87.74|87.66|87.74|87.66|87.74|87.66|87.74|87.66|49
1650635400000|2022-04-22 13:50:00|||||||||118
1650635420000|2022-04-22 13:50:20|87.79|87.71|87.84|87.76|87.89|87.81|87.79|87.71|311
1650635430000|2022-04-22 13:50:30||87.71||87.76||87.76||87.71|3
1650635440000|2022-04-22 13:50:40|87.79|87.71|87.74|87.66|87.79|87.71|87.74|87.66|366
1650635460000|2022-04-22 13:51:00|87.69|87.61|87.69|87.61|87.69|87.66|87.69|87.56|69
1650635480000|2022-04-22 13:51:20|87.74|87.66|87.69|87.61|87.74|87.66|87.69|87.61|331
1650635500000|2022-04-22 13:51:40||87.56||87.61||87.61||87.56|213
1650635510000|2022-04-22 13:51:50|87.74|87.66|87.74|87.66|87.74|87.66|87.74|87.61|3
1650635530000|2022-04-22 13:52:10|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|4
1650635540000|2022-04-22 13:52:20|87.74|87.66|87.79|87.66|87.79|87.71|87.74|87.66|3
1650635550000|2022-04-22 13:52:30|87.74|87.71|87.74|87.66|87.74|87.71|87.74|87.66|0
1650635560000|2022-04-22 13:52:40|87.79||87.79||87.79||87.74||0
1650635570000|2022-04-22 13:52:50||87.71||87.71||87.71||87.66|0
1650635580000|2022-04-22 13:53:00|87.74|87.66|87.79|87.71|87.79|87.71|87.74|87.66|1
1650635590000|2022-04-22 13:53:10|87.74|87.66|87.79|87.71|87.79|87.71|87.74|87.66|6
1650635600000|2022-04-22 13:53:20|87.74|87.66|87.74|87.66|87.74|87.66|87.74|87.66|4
1650635630000|2022-04-22 13:53:50|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.61|118
1650635640000|2022-04-22 13:54:00|87.74|87.66|87.69|87.61|87.74|87.66|87.69|87.61|296
1650635650000|2022-04-22 13:54:10|87.74||87.69||87.74||87.69||8
1650635660000|2022-04-22 13:54:20|87.64|87.56|87.64|87.56|87.64|87.56|87.64|87.56|7
1650635670000|2022-04-22 13:54:30||87.51||87.51||87.56||87.51|21
1650635680000|2022-04-22 13:54:40|87.59|87.56|87.69|87.56|87.69|87.56|87.59|87.56|3
1650635690000|2022-04-22 13:54:50||87.61||87.61||87.61||87.61|4
1650635700000|2022-04-22 13:55:00||87.56||87.61||87.61||87.56|280
1650635710000|2022-04-22 13:55:10|87.74|87.66|87.74|87.66|87.74|87.66|87.74|87.66|254
1650635720000|2022-04-22 13:55:20|87.69|87.61|87.69|87.61|87.74|87.61|87.69|87.61|5
1650635730000|2022-04-22 13:55:30|||||||||4
1650635740000|2022-04-22 13:55:40|87.64|87.56|87.69|87.61|87.69|87.61|87.64|87.56|33
1650635750000|2022-04-22 13:55:50||87.56||87.61||87.61||87.56|27
1650635760000|2022-04-22 13:56:00|87.64|87.56|87.69|87.56|87.69|87.61|87.64|87.56|4
1650635770000|2022-04-22 13:56:10||87.61||87.61||87.61||87.56|5
1650635780000|2022-04-22 13:56:20|87.64|87.56|87.64|87.56|87.69|87.56|87.64|87.56|5568
1650635800000|2022-04-22 13:56:40|||||||||201
1650635820000|2022-04-22 13:57:00|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.61|83
1650635830000|2022-04-22 13:57:10|87.64|87.56|87.64|87.56|87.69|87.56|87.64|87.56|31
1650635840000|2022-04-22 13:57:20|||||||||3
1650635850000|2022-04-22 13:57:30|87.69|87.61|87.64|87.56|87.69|87.61|87.64|87.56|2
1650635860000|2022-04-22 13:57:40|87.59|87.51|87.64|87.56|87.64|87.56|87.59|87.51|13
1650635880000|2022-04-22 13:58:00|87.69||87.64||87.69||87.64||0
1650635890000|2022-04-22 13:58:10||87.51||87.56||87.56||87.51|19
1650635900000|2022-04-22 13:58:20|87.69||87.64||87.69||87.64||4
1650635910000|2022-04-22 13:58:30|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.61|2
1650635920000|2022-04-22 13:58:40|87.64|87.56|87.69|87.61|87.69|87.61|87.64|87.56|8
1650635930000|2022-04-22 13:58:50|87.64|87.56|87.64|87.56|87.64|87.56|87.64|87.56|10
1650635940000|2022-04-22 13:59:00|87.69|87.61|87.64|87.56|87.69|87.61|87.64|87.56|9
1650635950000|2022-04-22 13:59:10|||||||||2
1650635960000|2022-04-22 13:59:20|87.59|87.51|87.59|87.51|87.59|87.51|87.59|87.51|10
1650635970000|2022-04-22 13:59:30|||||||||2
1650635980000|2022-04-22 13:59:40|||||||||3
1650635990000|2022-04-22 13:59:50|87.64|87.56|87.64|87.56|87.64|87.56|87.64|87.56|253
1650636000000|2022-04-22 14:00:00|87.59|87.51|87.59|87.51|87.59|87.51|87.59|87.51|12
1650636010000|2022-04-22 14:00:10|87.64|87.56|87.64|87.56|87.69|87.56|87.59|87.56|344
1650636020000|2022-04-22 14:00:20|87.59|87.51|87.64|87.56|87.64|87.56|87.59|87.51|102
1650636040000|2022-04-22 14:00:40|87.69|87.61|87.69|87.61|87.74|87.61|87.69|87.61|39
1650636050000|2022-04-22 14:00:50|87.74|87.66|87.74|87.66|87.74|87.66|87.74|87.66|53
1650636060000|2022-04-22 14:01:00|87.79|87.71|87.74|87.66|87.79|87.71|87.74|87.66|38
1650636070000|2022-04-22 14:01:10|87.79|87.71|87.74|87.66|87.79|87.71|87.74|87.66|8
1650636080000|2022-04-22 14:01:20||87.61||87.61||87.61||87.61|11
1650636090000|2022-04-22 14:01:30|87.79|87.66|87.74|87.66|87.79|87.71|87.74|87.66|552
1650636100000|2022-04-22 14:01:40|87.79|87.71|87.74|87.66|87.79|87.71|87.74|87.66|24
1650636110000|2022-04-22 14:01:50|87.79||87.74||87.79||87.74||2
1650636120000|2022-04-22 14:02:00|87.69|87.61|87.74|87.66|87.74|87.66|87.69|87.61|262
1650636130000|2022-04-22 14:02:10|87.79|87.71|87.79|87.71|87.84|87.71|87.79|87.71|926
1650636140000|2022-04-22 14:02:20|87.74|87.66|87.79|87.66|87.79|87.71|87.74|87.66|13
1650636150000|2022-04-22 14:02:30|87.74|87.71|87.74|87.66|87.74|87.71|87.74|87.66|23
1650636160000|2022-04-22 14:02:40|87.79|87.71|87.79|87.71|87.79|87.71|87.74|87.71|22
1650636170000|2022-04-22 14:02:50|87.74|87.66|87.79|87.71|87.79|87.71|87.74|87.66|8
1650636180000|2022-04-22 14:03:00|87.74|87.66|87.79|87.66|87.79|87.66|87.74|87.66|3
1650636190000|2022-04-22 14:03:10|87.74|87.71|87.74|87.66|87.79|87.71|87.74|87.66|21
1650636210000|2022-04-22 14:03:30||87.61||87.66||87.66||87.61|333
1650636220000|2022-04-22 14:03:40|87.69|87.61|87.74|87.66|87.74|87.66|87.69|87.61|13
1650636230000|2022-04-22 14:03:50|87.79||87.74||87.79||87.74||3
1650636240000|2022-04-22 14:04:00|||||||||22
1650636260000|2022-04-22 14:04:20|||||||||42
1650636270000|2022-04-22 14:04:30|||||||||12
1650636280000|2022-04-22 14:04:40|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.61|62
1650636290000|2022-04-22 14:04:50|87.74||87.74||87.74||87.69||64
1650636300000|2022-04-22 14:05:00||87.66||87.66||87.66||87.66|506
1650636360000|2022-04-22 14:06:00|87.99|87.91|87.99|87.91|88.04|87.91|87.99|87.91|3
1650636370000|2022-04-22 14:06:10|88.04|87.96|88.04|87.96|88.04|87.96|87.99|87.91|18
1650636380000|2022-04-22 14:06:20|87.99|87.91|87.99|87.91|87.99|87.91|87.99|87.91|15
1650636390000|2022-04-22 14:06:30|||||||||11
1650636400000|2022-04-22 14:06:40|88.04|87.96|88.04|87.96|88.04|87.96|88.04|87.96|355
1650636410000|2022-04-22 14:06:50|88.09|88.01|88.04|87.96|88.09|88.01|88.04|87.96|15
1650636420000|2022-04-22 14:07:00|88.09|88.01|88.04|87.96|88.09|88.01|88.04|87.96|48
1650636430000|2022-04-22 14:07:10|88.09||88.04||88.09||88.04||0
1650636440000|2022-04-22 14:07:20|||||||||1
1650636450000|2022-04-22 14:07:30|87.99|87.91|87.99|87.86|87.99|87.96|87.94|87.86|74
1650636460000|2022-04-22 14:07:40|87.94|87.91|87.99|87.91|87.99|87.91|87.94|87.91|309
1650636470000|2022-04-22 14:07:50|87.94|87.86|87.94|87.86|87.99|87.91|87.94|87.86|56
1650636480000|2022-04-22 14:08:00|||||||||46
1650636490000|2022-04-22 14:08:10|87.89|87.81|87.94|87.86|87.94|87.86|87.89|87.81|97
1650636550000|2022-04-22 14:09:10|87.99||87.99||87.99||87.99||32
1650636560000|2022-04-22 14:09:20|87.94|87.91|87.94|87.86|87.94|87.91|87.94|87.86|227
1650636570000|2022-04-22 14:09:30|87.99||87.94||87.99||87.94||29
1650636580000|2022-04-22 14:09:40|87.99|87.91|87.94|87.86|87.99|87.91|87.94|87.86|60
1650636590000|2022-04-22 14:09:50|87.99||87.94||87.99||87.94||15
1650636600000|2022-04-22 14:10:00||87.81||87.86||87.86||87.81|74
1650636610000|2022-04-22 14:10:10|87.89|87.81|87.94|87.86|87.94|87.86|87.89|87.81|24
1650636620000|2022-04-22 14:10:20|87.99|87.91|87.99|87.91|87.99|87.91|87.99|87.91|22
1650636630000|2022-04-22 14:10:30|87.94|87.86|87.94|87.86|87.94|87.86|87.89|87.81|89
1650636640000|2022-04-22 14:10:40|||||||||33
1650636670000|2022-04-22 14:11:10|87.99|87.91|87.99|87.86|87.99|87.91|87.94|87.86|368
1650636680000|2022-04-22 14:11:20|87.94|87.91|87.94|87.86|87.94|87.91|87.94|87.86|29
1650636690000|2022-04-22 14:11:30|87.89|87.81|87.89|87.81|87.89|87.81|87.84|87.76|414
1650636700000|2022-04-22 14:11:40|||||||||361
1650636710000|2022-04-22 14:11:50|87.94|87.86|87.94|87.86|87.94|87.86|87.89|87.81|311
1650636720000|2022-04-22 14:12:00|87.89|87.81|87.94|87.81|87.94|87.86|87.89|87.81|105
1650636730000|2022-04-22 14:12:10|87.89|87.86|87.94|87.81|87.94|87.86|87.89|87.81|27
1650636740000|2022-04-22 14:12:20|87.89|87.86|87.89|87.81|87.89|87.86|87.89|87.81|35
1650636750000|2022-04-22 14:12:30|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.76|8
1650636760000|2022-04-22 14:12:40|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.81|304
1650636770000|2022-04-22 14:12:50|87.84|87.76|87.89|87.81|87.89|87.81|87.84|87.76|12
1650636780000|2022-04-22 14:13:00|||||||||2
1650636790000|2022-04-22 14:13:10|87.84|87.76|87.89|87.76|87.89|87.76|87.84|87.76|45
1650636800000|2022-04-22 14:13:20|87.84||87.84||87.84||87.84||0
1650636840000|2022-04-22 14:14:00|||||||||2
1650636850000|2022-04-22 14:14:10|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|30
1650636870000|2022-04-22 14:14:30|||||||||235
1650636880000|2022-04-22 14:14:40|||||||||401
1650636890000|2022-04-22 14:14:50|87.84||87.79||87.84||87.79||36
1650636900000|2022-04-22 14:15:00|||||||||2
1650636930000|2022-04-22 14:15:30|87.74|87.66|87.79|87.66|87.79|87.66|87.74|87.66|30
1650636940000|2022-04-22 14:15:40||87.71||87.71||87.71||87.66|7
1650636950000|2022-04-22 14:15:50|87.74|87.66|87.74|87.66|87.79|87.66|87.74|87.66|9
1650637030000|2022-04-22 14:17:10|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.61|2
1650637060000|2022-04-22 14:17:40|87.74|87.66|87.74|87.61|87.74|87.66|87.74|87.61|93
1650637070000|2022-04-22 14:17:50|87.69||87.69||87.74||87.69||0
1650637080000|2022-04-22 14:18:00|87.74|87.66|87.74|87.66|87.74|87.66|87.69|87.61|22
1650637090000|2022-04-22 14:18:10|87.69|87.61|87.74|87.61|87.74|87.66|87.69|87.61|36
1650637100000|2022-04-22 14:18:20||87.66||87.66||87.66||87.61|16
1650637110000|2022-04-22 14:18:30|87.69|87.61|87.74|87.66|87.74|87.66|87.69|87.61|7
1650637120000|2022-04-22 14:18:40|87.69|87.61|87.69|87.61|87.74|87.61|87.69|87.61|26
1650637150000|2022-04-22 14:19:10|87.74|87.66|87.74|87.66|87.74|87.66|87.74|87.66|330
1650637180000|2022-04-22 14:19:40||87.61||87.66||87.66||87.61|99
1650637210000|2022-04-22 14:20:10|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.61|43
1650637260000|2022-04-22 14:21:00|||||||||40
1650637280000|2022-04-22 14:21:20|87.64|87.56|87.64|87.56|87.64|87.56|87.64|87.56|441
1650637290000|2022-04-22 14:21:30|87.59|87.51|87.64|87.56|87.64|87.56|87.59|87.51|101
1650637310000|2022-04-22 14:21:50|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.61|281
1650637320000|2022-04-22 14:22:00|87.74|87.66|87.74|87.66|87.74|87.66|87.74|87.66|5
1650637330000|2022-04-22 14:22:10|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.61|69
1650637340000|2022-04-22 14:22:20|87.74|87.66|87.74|87.61|87.74|87.66|87.69|87.61|12
1650637350000|2022-04-22 14:22:30|87.69|87.66|87.74|87.66|87.74|87.66|87.69|87.61|112
1650637360000|2022-04-22 14:22:40|87.79|87.61|87.79|87.66|87.79|87.66|87.79|87.61|419
1650637370000|2022-04-22 14:22:50|87.74||87.74||87.74||87.74||0
1650637380000|2022-04-22 14:23:00|87.79|87.71|87.79|87.71|87.79|87.71|87.74|87.66|30
1650637390000|2022-04-22 14:23:10||87.66||87.71||87.71||87.66|30
1650637400000|2022-04-22 14:23:20|87.74|87.66|87.79|87.71|87.79|87.71|87.74|87.66|168
1650637410000|2022-04-22 14:23:30||87.66||87.71||87.71||87.66|415
1650637420000|2022-04-22 14:23:40|87.74|87.66|87.79|87.66|87.79|87.71|87.74|87.66|47
1650637430000|2022-04-22 14:23:50|87.74|87.71|87.84|87.71|87.84|87.76|87.74|87.71|73
1650637440000|2022-04-22 14:24:00|87.79|87.76|87.79|87.71|87.84|87.76|87.79|87.71|8
1650637470000|2022-04-22 14:24:30|||||||||125
1650637480000|2022-04-22 14:24:40|||||||||150
1650637490000|2022-04-22 14:24:50|||||||||10
1650637500000|2022-04-22 14:25:00|87.74|87.66|87.74|87.66|87.79|87.66|87.74|87.66|6
1650637510000|2022-04-22 14:25:10|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|237
1650637520000|2022-04-22 14:25:20|||||||||163
1650637530000|2022-04-22 14:25:30|87.74|87.66|87.79|87.71|87.79|87.71|87.74|87.66|256
1650637560000|2022-04-22 14:26:00|||||||||168
1650637570000|2022-04-22 14:26:10|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.76|17
1650637580000|2022-04-22 14:26:20|87.79|87.71|87.79|87.71|87.79|87.76|87.79|87.71|21
1650637590000|2022-04-22 14:26:30|87.84|87.76|87.84|87.71|87.84|87.76|87.79|87.71|43
1650637600000|2022-04-22 14:26:40|87.79|87.76|87.79|87.71|87.84|87.76|87.79|87.71|168
1650637620000|2022-04-22 14:27:00|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.76|0
1650637630000|2022-04-22 14:27:10||87.71||87.71||87.76||87.71|21
1650637640000|2022-04-22 14:27:20|87.79|87.76|87.79|87.71|87.84|87.76|87.79|87.71|57
1650637660000|2022-04-22 14:27:40|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.76|331
1650637670000|2022-04-22 14:27:50|||||||||73
1650637680000|2022-04-22 14:28:00|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|159
1650637690000|2022-04-22 14:28:10|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.76|37
1650637700000|2022-04-22 14:28:20|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.81|59
1650637710000|2022-04-22 14:28:30||87.76||87.81||87.81||87.76|11
1650637720000|2022-04-22 14:28:40|87.94||87.89||87.94||87.89||1
1650637730000|2022-04-22 14:28:50|||||||||135
1650637740000|2022-04-22 14:29:00|87.84|87.76|87.84|87.76|87.89|87.76|87.84|87.76|14
1650637750000|2022-04-22 14:29:10|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|217
1650637760000|2022-04-22 14:29:20|||||||||54
1650637770000|2022-04-22 14:29:30|87.74|87.66|87.74|87.66|87.74|87.66|87.74|87.66|369
1650637780000|2022-04-22 14:29:40|||||||||35
1650637790000|2022-04-22 14:29:50|||||||||69
1650637800000|2022-04-22 14:30:00|||||||||161
1650637810000|2022-04-22 14:30:10|||||||||216
1650637820000|2022-04-22 14:30:20|87.79|87.61|87.79|87.71|87.79|87.71|87.79|87.61|309
1650637830000|2022-04-22 14:30:30|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.76|9
1650637850000|2022-04-22 14:30:50|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|152
1650637870000|2022-04-22 14:31:10||87.66||87.66||87.66||87.66|66
1650637880000|2022-04-22 14:31:20||87.71||87.71||87.71||87.66|8
1650637890000|2022-04-22 14:31:30|87.74|87.66|87.79|87.71|87.79|87.71|87.74|87.66|10
1650637900000|2022-04-22 14:31:40|||||||||146
1650637910000|2022-04-22 14:31:50|||||||||10
1650637920000|2022-04-22 14:32:00|||||||||25
1650637930000|2022-04-22 14:32:10|87.74|87.66|87.74|87.66|87.74|87.66|87.74|87.66|160
1650637950000|2022-04-22 14:32:30|||||||||30
1650637960000|2022-04-22 14:32:40|||||||||6
1650637980000|2022-04-22 14:33:00|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.61|229
1650637990000|2022-04-22 14:33:10|87.74|87.66|87.74|87.66|87.74|87.66|87.74|87.66|288
1650638020000|2022-04-22 14:33:40||87.61||87.66||87.66||87.61|123
1650638050000|2022-04-22 14:34:10|87.69|87.61|87.69|87.61|87.69|87.66|87.69|87.61|51
1650638060000|2022-04-22 14:34:20|87.74|87.66|87.74|87.66|87.74|87.66|87.69|87.66|27
1650638070000|2022-04-22 14:34:30|||||||||500
1650638100000|2022-04-22 14:35:00|||||||||13
1650638110000|2022-04-22 14:35:10|||||||||39
1650638120000|2022-04-22 14:35:20|||||||||1
1650638150000|2022-04-22 14:35:50|||||||||154
1650638160000|2022-04-22 14:36:00|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|120
1650638170000|2022-04-22 14:36:10|87.84|87.76|87.84|87.71|87.84|87.76|87.84|87.71|38
1650638180000|2022-04-22 14:36:20|87.79|87.76|87.89|87.76|87.89|87.76|87.79|87.76|1
1650638190000|2022-04-22 14:36:30|87.94|87.81|87.89|87.81|87.94|87.81|87.89|87.81|100
1650638200000|2022-04-22 14:36:40|||||||||36
1650638220000|2022-04-22 14:37:00|87.84|87.76|87.89|87.76|87.89|87.76|87.84|87.76|39
1650638230000|2022-04-22 14:37:10|87.84|87.81|87.84|87.76|87.84|87.81|87.84|87.76|10
1650638240000|2022-04-22 14:37:20|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.81|20
1650638250000|2022-04-22 14:37:30|||||||||20
1650638260000|2022-04-22 14:37:40|||||||||8
1650638270000|2022-04-22 14:37:50|||||||||26
1650638280000|2022-04-22 14:38:00|87.84|87.76|87.89|87.76|87.89|87.76|87.84|87.76|12
1650638290000|2022-04-22 14:38:10|87.84|87.81|87.89|87.81|87.89|87.81|87.84|87.81|0
1650638330000|2022-04-22 14:38:50|||||||||1
1650638350000|2022-04-22 14:39:10|||||||||19
1650638390000|2022-04-22 14:39:50|87.84|87.76|87.89|87.76|87.89|87.76|87.84|87.76|275
1650638400000|2022-04-22 14:40:00|87.84||87.84||87.89||87.84||15
1650638410000|2022-04-22 14:40:10|87.89|87.81|87.89|87.81|87.89|87.81|87.84|87.81|49
1650638420000|2022-04-22 14:40:20|||||||||16
1650638430000|2022-04-22 14:40:30|87.84|87.76|87.84|87.76|87.89|87.76|87.84|87.76|10
1650638440000|2022-04-22 14:40:40|87.89||87.84||87.89||87.84||1
1650638460000|2022-04-22 14:41:00|||||||||5
1650638490000|2022-04-22 14:41:30|87.79|87.71|87.79|87.71|87.84|87.71|87.79|87.71|79
1650638510000|2022-04-22 14:41:50|87.74|87.66|87.74|87.66|87.74|87.66|87.74|87.66|22
1650638520000|2022-04-22 14:42:00|||||||||17
1650638530000|2022-04-22 14:42:10|||||||||1
1650638560000|2022-04-22 14:42:40|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.61|250
1650638570000|2022-04-22 14:42:50|87.74|87.66|87.74|87.66|87.74|87.66|87.74|87.66|19
1650638600000|2022-04-22 14:43:20|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|48
1650638630000|2022-04-22 14:43:50||87.66||87.71||87.71||87.66|27
1650638660000|2022-04-22 14:44:20|||||||||240
1650638690000|2022-04-22 14:44:50|||||||||20
1650638710000|2022-04-22 14:45:10|87.74|87.66|87.74|87.66|87.79|87.66|87.74|87.66|109
1650638730000|2022-04-22 14:45:30|||||||||251
1650638740000|2022-04-22 14:45:40|87.79|87.71|87.74|87.66|87.79|87.71|87.74|87.66|1870
1650638770000|2022-04-22 14:46:10|||||||||1
1650638780000|2022-04-22 14:46:20|||||||||3
1650638810000|2022-04-22 14:46:50||87.61||87.66||87.66||87.61|43
1650638820000|2022-04-22 14:47:00|87.69|87.61|87.74|87.66|87.74|87.66|87.69|87.61|59
1650638850000|2022-04-22 14:47:30|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|385
1650638860000|2022-04-22 14:47:40|87.74|87.66|87.74|87.66|87.79|87.66|87.74|87.66|17
1650638870000|2022-04-22 14:47:50|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|35
1650638880000|2022-04-22 14:48:00|87.74|87.66|87.79|87.66|87.79|87.66|87.74|87.66|9
1650638890000|2022-04-22 14:48:10||87.71||87.71||87.71||87.71|0
1650638920000|2022-04-22 14:48:40|||||||||100
1650638930000|2022-04-22 14:48:50|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.76|47
1650638970000|2022-04-22 14:49:30|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|23
1650639010000|2022-04-22 14:50:10|||||||||1
1650639020000|2022-04-22 14:50:20||87.66||87.71||87.71||87.66|93
1650639040000|2022-04-22 14:50:40|87.84|87.76|87.79|87.71|87.84|87.76|87.79|87.71|266
1650639050000|2022-04-22 14:50:50|87.84|87.76|87.79|87.71|87.84|87.76|87.79|87.71|26
1650639060000|2022-04-22 14:51:00|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.71|14
1650639070000|2022-04-22 14:51:10|||||||||100
1650639080000|2022-04-22 14:51:20||87.71||87.71||87.76||87.71|37
1650639090000|2022-04-22 14:51:30|87.79||87.79||87.79||87.79||0
1650639100000|2022-04-22 14:51:40|87.84|87.76|87.84|87.71|87.84|87.76|87.84|87.71|203
1650639110000|2022-04-22 14:51:50|87.79||87.84||87.84||87.79||0
1650639120000|2022-04-22 14:52:00|87.79||87.79||87.84||87.79||0
1650639130000|2022-04-22 14:52:10|87.84|87.76|87.84|87.76|87.84|87.76|87.79|87.76|0
1650639200000|2022-04-22 14:53:20||87.71||87.71||87.71||87.71|12
1650639210000|2022-04-22 14:53:30|87.79||87.79||87.79||87.79||16
1650639240000|2022-04-22 14:54:00|||||||||235
1650639250000|2022-04-22 14:54:10|||||||||61
1650639260000|2022-04-22 14:54:20|||||||||16
1650639310000|2022-04-22 14:55:10|||||||||17
1650639330000|2022-04-22 14:55:30|87.74|87.66|87.74|87.66|87.79|87.66|87.74|87.66|324
1650639340000|2022-04-22 14:55:40|||||||||100
1650639360000|2022-04-22 14:56:00|||||||||10
1650639370000|2022-04-22 14:56:10|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|296
1650639390000|2022-04-22 14:56:30|87.84||87.79||87.84||87.79||0
1650639400000|2022-04-22 14:56:40|||||||||3
1650639410000|2022-04-22 14:56:50|87.84|87.76|87.84|87.76|87.84|87.76|87.79|87.76|20
1650639460000|2022-04-22 14:57:40|||||||||7
1650639480000|2022-04-22 14:58:00|87.89|87.81|87.84|87.76|87.89|87.81|87.84|87.76|155
1650639490000|2022-04-22 14:58:10|87.89|87.81|87.84|87.76|87.89|87.81|87.84|87.76|83
1650639510000|2022-04-22 14:58:30|||||||||23
1650639520000|2022-04-22 14:58:40|87.79|87.71|87.84|87.76|87.84|87.76|87.79|87.71|19
1650639540000|2022-04-22 14:59:00|87.79|87.71|87.84|87.76|87.84|87.76|87.79|87.71|44
1650639550000|2022-04-22 14:59:10|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|9
1650639570000|2022-04-22 14:59:30|87.84|87.76|87.84|87.71|87.84|87.76|87.79|87.71|381
1650639580000|2022-04-22 14:59:40||87.76||87.76||87.76||87.76|0
1650639590000|2022-04-22 14:59:50|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|8
1650639600000|2022-04-22 15:00:00|87.84||87.84||87.84||87.84||10
1650639610000|2022-04-22 15:00:10||87.76||87.76||87.76||87.71|11
1650639650000|2022-04-22 15:00:50|||||||||40
1650639700000|2022-04-22 15:01:40|||||||||502
1650639710000|2022-04-22 15:01:50|||||||||26
1650639720000|2022-04-22 15:02:00|87.89|87.81|87.89|87.76|87.89|87.81|87.89|87.76|20
1650639730000|2022-04-22 15:02:10|87.84||87.89||87.89||87.84||0
1650639740000|2022-04-22 15:02:20|87.84|87.81|87.89|87.81|87.89|87.81|87.84|87.81|0
1650639760000|2022-04-22 15:02:40||87.76||87.81||87.81||87.76|75
1650639810000|2022-04-22 15:03:30||87.76||87.76||87.81||87.76|31
1650639870000|2022-04-22 15:04:30|87.84||87.84||87.84||87.84||46
1650639890000|2022-04-22 15:04:50|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|67
1650639900000|2022-04-22 15:05:00|87.84|87.76|87.84|87.71|87.84|87.76|87.79|87.71|305
1650639910000|2022-04-22 15:05:10|87.79||87.84||87.84||87.79||0
1650639920000|2022-04-22 15:05:20|87.79||87.79||87.84||87.79||0
1650639930000|2022-04-22 15:05:30|||||||||136
1650639940000|2022-04-22 15:05:40|||||||||100
1650639950000|2022-04-22 15:05:50|87.84||87.84||87.84||87.84||0
1650639960000|2022-04-22 15:06:00|87.89|87.76|87.84|87.76|87.89|87.76|87.84|87.76|61
1650639970000|2022-04-22 15:06:10||87.71||87.76||87.76||87.71|54
1650639980000|2022-04-22 15:06:20||87.71||87.76||87.76||87.71|16
1650640010000|2022-04-22 15:06:50|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.76|335
1650640020000|2022-04-22 15:07:00|||||||||259
1650640040000|2022-04-22 15:07:20|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.76|284
1650640070000|2022-04-22 15:07:50|||||||||20
1650640090000|2022-04-22 15:08:10|||||||||125
1650640100000|2022-04-22 15:08:20|||||||||302
1650640110000|2022-04-22 15:08:30|||||||||97
1650640120000|2022-04-22 15:08:40|||||||||1350
1650640130000|2022-04-22 15:08:50|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.81|1160
1650640140000|2022-04-22 15:09:00|87.94|87.86|87.89|87.81|87.94|87.86|87.89|87.81|48
1650640150000|2022-04-22 15:09:10|87.94|87.86|87.94|87.86|87.94|87.86|87.94|87.86|2
1650640160000|2022-04-22 15:09:20|87.89|87.81|87.89|87.81|87.94|87.81|87.89|87.81|48
1650640170000|2022-04-22 15:09:30|87.94|87.76|87.89|87.81|87.94|87.81|87.84|87.76|164
1650640190000|2022-04-22 15:09:50|87.94|87.86|87.94|87.86|87.94|87.86|87.94|87.86|239
1650640210000|2022-04-22 15:10:10|87.89|87.81|87.94|87.86|87.94|87.86|87.89|87.81|31
1650640220000|2022-04-22 15:10:20||87.81||87.86||87.86||87.81|4
1650640230000|2022-04-22 15:10:30|87.89|87.81|87.94|87.81|87.94|87.81|87.89|87.81|100
1650640240000|2022-04-22 15:10:40|87.89|87.86|87.94|87.86|87.94|87.86|87.89|87.86|0
1650640250000|2022-04-22 15:10:50|87.89|87.81|87.94|87.86|87.94|87.86|87.89|87.81|30
1650640260000|2022-04-22 15:11:00|87.89|87.81|87.89|87.81|87.89|87.86|87.89|87.81|38
1650640270000|2022-04-22 15:11:10|87.94|87.86|87.94|87.86|87.94|87.86|87.89|87.81|160
1650640290000|2022-04-22 15:11:30|||||||||50
1650640310000|2022-04-22 15:11:50|87.89|87.81|87.89|87.81|87.94|87.81|87.89|87.81|24
1650640320000|2022-04-22 15:12:00|87.94|87.86|87.94|87.86|87.94|87.86|87.94|87.86|17
1650640330000|2022-04-22 15:12:10||87.81||87.86||87.86||87.81|183
1650640340000|2022-04-22 15:12:20||87.81||87.86||87.86||87.81|9
1650640350000|2022-04-22 15:12:30|87.89|87.81|87.94|87.86|87.94|87.86|87.89|87.81|343
1650640360000|2022-04-22 15:12:40||87.81||87.81||87.81||87.81|21
1650640370000|2022-04-22 15:12:50|87.89|87.86|87.94|87.81|87.94|87.86|87.89|87.81|28
1650640380000|2022-04-22 15:13:00||87.86||87.86||87.86||87.86|50
1650640390000|2022-04-22 15:13:10|87.89|87.81|87.94|87.81|87.94|87.86|87.89|87.81|17
1650640400000|2022-04-22 15:13:20||87.86||87.86||87.86||87.86|0
1650640420000|2022-04-22 15:13:40|87.89|87.81|87.94|87.86|87.94|87.86|87.89|87.81|35
1650640440000|2022-04-22 15:14:00|87.99|87.91|87.94|87.86|87.99|87.91|87.94|87.86|122
1650640460000|2022-04-22 15:14:20|||||||||102
1650640490000|2022-04-22 15:14:50|87.99|87.91|87.94|87.86|87.99|87.91|87.94|87.86|186
1650640540000|2022-04-22 15:15:40||87.81||87.86||87.86||87.81|417
1650640550000|2022-04-22 15:15:50|87.89|87.81|87.94|87.81|87.94|87.86|87.89|87.81|379
1650640560000|2022-04-22 15:16:00|87.89||87.89||87.94||87.89||0
1650640570000|2022-04-22 15:16:10|87.94|87.86|87.94|87.86|87.94|87.86|87.94|87.86|300
1650640580000|2022-04-22 15:16:20|87.89|87.81|87.94|87.86|87.94|87.86|87.89|87.81|9
1650640590000|2022-04-22 15:16:30|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.81|6
1650640600000|2022-04-22 15:16:40|87.94|87.86|87.89|87.81|87.94|87.86|87.89|87.81|8
1650640610000|2022-04-22 15:16:50|87.94|87.86|87.94|87.86|87.94|87.86|87.89|87.81|39
1650640670000|2022-04-22 15:17:50|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.81|93
1650640680000|2022-04-22 15:18:00|||||||||27
1650640690000|2022-04-22 15:18:10||87.76||87.81||87.81||87.76|187
1650640700000|2022-04-22 15:18:20|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.76|29
1650640710000|2022-04-22 15:18:30|||||||||36
1650640740000|2022-04-22 15:19:00|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.81|486
1650640750000|2022-04-22 15:19:10||87.76||87.81||87.81||87.76|16
1650640770000|2022-04-22 15:19:30|||||||||117
1650640800000|2022-04-22 15:20:00|||||||||1
1650640810000|2022-04-22 15:20:10|87.94|87.86|87.89|87.81|87.94|87.86|87.89|87.81|206
1650640820000|2022-04-22 15:20:20|87.94|87.86|87.94|87.86|87.94|87.86|87.89|87.81|35
1650640860000|2022-04-22 15:21:00|||||||||12
1650640870000|2022-04-22 15:21:10||87.81||87.86||87.86||87.81|128
1650640880000|2022-04-22 15:21:20|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.81|15
1650640890000|2022-04-22 15:21:30|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.76|46
1650640910000|2022-04-22 15:21:50|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.81|335
1650640920000|2022-04-22 15:22:00||87.76||87.81||87.81||87.76|143
1650640930000|2022-04-22 15:22:10|||||||||665
1650640940000|2022-04-22 15:22:20|87.84|87.76|87.84|87.76|87.89|87.81|87.84|87.76|115
1650640950000|2022-04-22 15:22:30|||||||||20
1650640970000|2022-04-22 15:22:50|||||||||20
1650640980000|2022-04-22 15:23:00|||||||||338
1650641010000|2022-04-22 15:23:30|||||||||897
1650641020000|2022-04-22 15:23:40|||||||||337
1650641030000|2022-04-22 15:23:50|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|187
1650641040000|2022-04-22 15:24:00|||||||||3
1650641050000|2022-04-22 15:24:10||87.66||87.66||87.66||87.66|60
1650641110000|2022-04-22 15:25:10|87.74||87.74||87.74||87.74||23
1650641120000|2022-04-22 15:25:20|||||||||66
1650641130000|2022-04-22 15:25:30|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|18
1650641140000|2022-04-22 15:25:40|87.74|87.66|87.74|87.66|87.74|87.66|87.74|87.66|63
1650641150000|2022-04-22 15:25:50|||||||||75
1650641170000|2022-04-22 15:26:10|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|309
1650641180000|2022-04-22 15:26:20|87.74|87.66|87.74|87.66|87.74|87.66|87.74|87.66|97
1650641190000|2022-04-22 15:26:30|||||||||26
1650641200000|2022-04-22 15:26:40|||||||||195
1650641210000|2022-04-22 15:26:50|87.79||87.79||87.79||87.79||77
1650641220000|2022-04-22 15:27:00||87.71||87.71||87.71||87.71|20
1650641260000|2022-04-22 15:27:40|87.74|87.66|87.74|87.66|87.74|87.66|87.74|87.66|85
1650641290000|2022-04-22 15:28:10|||||||||9
1650641300000|2022-04-22 15:28:20|||||||||25
1650641310000|2022-04-22 15:28:30|||||||||1
1650641320000|2022-04-22 15:28:40|87.79||87.74||87.79||87.74||31
1650641330000|2022-04-22 15:28:50|87.79|87.71|87.79|87.66|87.79|87.71|87.79|87.66|123
1650641340000|2022-04-22 15:29:00|87.74|87.71|87.79|87.71|87.79|87.71|87.74|87.71|52
1650641350000|2022-04-22 15:29:10|||||||||1
1650641360000|2022-04-22 15:29:20|||||||||51
1650641370000|2022-04-22 15:29:30|87.74|87.66|87.74|87.66|87.74|87.66|87.74|87.66|155
1650641380000|2022-04-22 15:29:40|||||||||110
1650641390000|2022-04-22 15:29:50|||||||||112
1650641400000|2022-04-22 15:30:00|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.61|127
1650641410000|2022-04-22 15:30:10|87.74|87.66|87.74|87.66|87.74|87.66|87.74|87.66|872
1650641430000|2022-04-22 15:30:30|||||||||50
1650641440000|2022-04-22 15:30:40|87.79|87.71|87.79|87.71|87.79|87.71|87.74|87.66|112
1650641450000|2022-04-22 15:30:50|87.74|87.66|87.74|87.66|87.74|87.66|87.74|87.66|15
1650641460000|2022-04-22 15:31:00|||||||||738
1650641470000|2022-04-22 15:31:10|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.61|294
1650641480000|2022-04-22 15:31:20|||||||||872
1650641490000|2022-04-22 15:31:30|87.74||87.74||87.74||87.74||277
1650641500000|2022-04-22 15:31:40|87.69||87.74||87.74||87.69||15
1650641510000|2022-04-22 15:31:50|87.69|87.66|87.74|87.66|87.74|87.66|87.69|87.66|53
1650641520000|2022-04-22 15:32:00|||||||||1145
1650641530000|2022-04-22 15:32:10|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.61|39
1650641540000|2022-04-22 15:32:20|87.64|87.56|87.64|87.56|87.64|87.56|87.64|87.56|674
1650641550000|2022-04-22 15:32:30|||||||||29
1650641560000|2022-04-22 15:32:40|||||||||10
1650641570000|2022-04-22 15:32:50|87.59|87.51|87.59|87.51|87.59|87.51|87.59|87.51|108
1650641580000|2022-04-22 15:33:00|87.54|87.46|87.54|87.46|87.59|87.46|87.54|87.46|292
1650641590000|2022-04-22 15:33:10|87.59|87.51|87.59|87.51|87.59|87.51|87.59|87.51|580
1650641600000|2022-04-22 15:33:20|||||||||10
1650641610000|2022-04-22 15:33:30|87.64|87.56|87.64|87.56|87.64|87.56|87.64|87.56|68
1650641620000|2022-04-22 15:33:40|87.69||87.64||87.69||87.64||64
1650641640000|2022-04-22 15:34:00|||||||||220
1650641650000|2022-04-22 15:34:10|87.69|87.61|87.74|87.61|87.74|87.61|87.64|87.61|272
1650641660000|2022-04-22 15:34:20||87.66||87.66||87.66||87.66|30
1650641670000|2022-04-22 15:34:30|||||||||238
1650641680000|2022-04-22 15:34:40|||||||||37
1650641690000|2022-04-22 15:34:50|87.69|87.61|87.74|87.66|87.74|87.66|87.69|87.61|792
1650641700000|2022-04-22 15:35:00|||||||||53
1650641710000|2022-04-22 15:35:10||87.61||87.66||87.66||87.61|395
1650641720000|2022-04-22 15:35:20|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.66|18
1650641730000|2022-04-22 15:35:30|87.74|87.66|87.74|87.66|87.74|87.66|87.74|87.66|686
1650641740000|2022-04-22 15:35:40|87.69|87.61|87.69|87.61|87.74|87.61|87.69|87.61|703
1650641760000|2022-04-22 15:36:00||87.56||87.56||87.56||87.56|15
1650641770000|2022-04-22 15:36:10|87.64||87.69||87.69||87.64||61
1650641780000|2022-04-22 15:36:20|87.64|87.61|87.69|87.61|87.69|87.61|87.64|87.56|116
1650641800000|2022-04-22 15:36:40|||||||||200
1650641820000|2022-04-22 15:37:00|87.74|87.66|87.74|87.66|87.74|87.66|87.74|87.66|94
1650641830000|2022-04-22 15:37:10|87.69|87.61|87.69|87.56|87.69|87.61|87.69|87.56|244
1650641840000|2022-04-22 15:37:20||87.61||87.56||87.61||87.56|32
1650641850000|2022-04-22 15:37:30||87.61||87.61||87.61||87.61|0
1650641860000|2022-04-22 15:37:40|||||||||1
1650641870000|2022-04-22 15:37:50|87.74|87.66|87.74|87.66|87.74|87.66|87.74|87.66|949
1650641880000|2022-04-22 15:38:00|87.69|87.61|87.69|87.61|87.74|87.61|87.69|87.61|45
1650641890000|2022-04-22 15:38:10|87.74|87.66|87.74|87.66|87.74|87.66|87.74|87.66|113
1650641900000|2022-04-22 15:38:20|87.69|87.61|87.69|87.61|87.74|87.61|87.69|87.61|300
1650641910000|2022-04-22 15:38:30|||||||||21
1650641920000|2022-04-22 15:38:40||87.56||87.56||87.56||87.56|19
1650641940000|2022-04-22 15:39:00|87.64||87.64||87.64||87.64||0
1650641960000|2022-04-22 15:39:20|87.59|87.51|87.64|87.51|87.64|87.51|87.59|87.51|136
1650641970000|2022-04-22 15:39:30||87.56||87.56||87.56||87.56|0
1650641990000|2022-04-22 15:39:50||87.51||87.51||87.56||87.51|608
1650642000000|2022-04-22 15:40:00||87.56||87.56||87.56||87.56|59
1650642010000|2022-04-22 15:40:10||87.51||87.56||87.56||87.51|108
1650642030000|2022-04-22 15:40:30|||||||||500
1650642040000|2022-04-22 15:40:40|||||||||7
1650642060000|2022-04-22 15:41:00|87.59|87.51|87.59|87.51|87.59|87.51|87.59|87.51|37
1650642070000|2022-04-22 15:41:10|87.54|87.46|87.54|87.46|87.54|87.51|87.54|87.46|266
1650642110000|2022-04-22 15:41:50||87.41||87.46||87.46||87.41|150
1650642130000|2022-04-22 15:42:10|||||||||200
1650642140000|2022-04-22 15:42:20|87.49|87.41|87.54|87.46|87.54|87.46|87.49|87.41|224
1650642160000|2022-04-22 15:42:40||87.41||87.46||87.46||87.41|3
1650642180000|2022-04-22 15:43:00|87.59||87.54||87.59||87.54||289
1650642190000|2022-04-22 15:43:10|87.49|87.41|87.54|87.41|87.54|87.41|87.49|87.41|318
1650642210000|2022-04-22 15:43:30||87.46||87.46||87.46||87.46|1208
1650642220000|2022-04-22 15:43:40|||||||||1800
1650642250000|2022-04-22 15:44:10||87.41||87.41||87.41||87.41|16
1650642260000|2022-04-22 15:44:20||87.46||87.41||87.46||87.41|0
1650642270000|2022-04-22 15:44:30|87.49||87.49||87.49||87.49||12
1650642290000|2022-04-22 15:44:50|||||||||6
1650642300000|2022-04-22 15:45:00|87.54||87.54||87.54||87.54||0
1650642310000|2022-04-22 15:45:10|87.49||87.54||87.54||87.49||0
1650642320000|2022-04-22 15:45:20||87.46||87.46||87.46||87.41|106
1650642330000|2022-04-22 15:45:30|87.49|87.41|87.54|87.41|87.54|87.41|87.49|87.41|45
1650642340000|2022-04-22 15:45:40|||||||||200
1650642350000|2022-04-22 15:45:50|87.49||87.49||87.49||87.49||166
1650642360000|2022-04-22 15:46:00|87.54||87.49||87.54||87.49||18
1650642390000|2022-04-22 15:46:30|87.54|87.46|87.54|87.41|87.54|87.46|87.54|87.41|12
1650642400000|2022-04-22 15:46:40||87.46||87.41||87.46||87.41|67
1650642410000|2022-04-22 15:46:50||87.46||87.46||87.46||87.46|0
1650642420000|2022-04-22 15:47:00||87.41||87.41||87.46||87.41|24
1650642430000|2022-04-22 15:47:10|87.49|87.46|87.54|87.41|87.54|87.46|87.49|87.41|15
1650642440000|2022-04-22 15:47:20|||||||||50
1650642450000|2022-04-22 15:47:30||87.46||87.46||87.46||87.46|0
1650642470000|2022-04-22 15:47:50|87.59||87.59||87.59||87.59||21
1650642480000|2022-04-22 15:48:00|87.54|87.41|87.54|87.41|87.54|87.46|87.54|87.41|26
1650642500000|2022-04-22 15:48:20|87.49|87.46|87.54|87.46|87.54|87.46|87.49|87.46|14
1650642510000|2022-04-22 15:48:30|87.59||87.59||87.59||87.59||12
1650642520000|2022-04-22 15:48:40|87.54||87.54||87.54||87.54||6
1650642530000|2022-04-22 15:48:50||87.41||87.46||87.46||87.41|27
1650642540000|2022-04-22 15:49:00||87.41||87.41||87.41||87.41|0
1650642580000|2022-04-22 15:49:40||87.46||87.41||87.46||87.41|26
1650642590000|2022-04-22 15:49:50||87.46||87.41||87.46||87.41|22
1650642600000|2022-04-22 15:50:00||87.46||87.41||87.46||87.41|0
1650642610000|2022-04-22 15:50:10||87.46||87.41||87.46||87.41|0
1650642620000|2022-04-22 15:50:20||87.46||87.46||87.46||87.41|0
1650642630000|2022-04-22 15:50:30||87.41||87.41||87.41||87.41|0
1650642640000|2022-04-22 15:50:40||87.46||87.46||87.46||87.41|0
1650642650000|2022-04-22 15:50:50|||||||||7
1650642660000|2022-04-22 15:51:00|||||||||9
1650642670000|2022-04-22 15:51:10|87.49|87.41|87.54|87.41|87.54|87.41|87.49|87.41|8
1650642700000|2022-04-22 15:51:40|87.49|87.36|87.49|87.36|87.49|87.36|87.49|87.36|16
1650642710000|2022-04-22 15:51:50||87.41||87.36||87.41||87.36|12
1650642740000|2022-04-22 15:52:20||87.41||87.41||87.41||87.36|9
1650642750000|2022-04-22 15:52:30|87.44|87.36|87.44|87.36|87.44|87.36|87.44|87.36|0
1650642760000|2022-04-22 15:52:40|87.49||87.49||87.49||87.49||1
1650642780000|2022-04-22 15:53:00|87.44||87.44||87.44||87.44||0
1650642790000|2022-04-22 15:53:10|87.49|87.41|87.49|87.36|87.49|87.41|87.49|87.36|6
1650642810000|2022-04-22 15:53:30|87.44||87.44||87.44||87.44||0
1650642850000|2022-04-22 15:54:10|||||||||20
1650642870000|2022-04-22 15:54:30|87.49||87.49||87.49||87.49||35
1650642880000|2022-04-22 15:54:40|87.44||87.49||87.49||87.44||21
1650642890000|2022-04-22 15:54:50|87.44||87.44||87.44||87.44||0
1650642940000|2022-04-22 15:55:40|||||||||1
1650642950000|2022-04-22 15:55:50|||||||||9
1650642960000|2022-04-22 15:56:00||87.31||87.31||87.31||87.31|0
1650642970000|2022-04-22 15:56:10||87.36||87.31||87.36||87.31|0
1650642990000|2022-04-22 15:56:30||87.36||87.31||87.36||87.31|0
1650643000000|2022-04-22 15:56:40||87.36||87.36||87.36||87.31|0
1650643040000|2022-04-22 15:57:20||87.31||87.31||87.31||87.31|5
1650643050000|2022-04-22 15:57:30|87.39||87.39||87.39||87.39||0
1650643060000|2022-04-22 15:57:40|87.44|87.36|87.44|87.31|87.44|87.36|87.44|87.31|6
1650643080000|2022-04-22 15:58:00||87.36||87.36||87.36||87.31|0
1650643090000|2022-04-22 15:58:10|||||||||2
1650643100000|2022-04-22 15:58:20||87.31||87.36||87.36||87.31|0
1650643110000|2022-04-22 15:58:30||87.31||87.31||87.36||87.31|0
1650643140000|2022-04-22 15:59:00|87.39|87.36|87.39|87.31|87.39|87.36|87.39|87.31|0
1650643150000|2022-04-22 15:59:10|||||||||4190
1650643160000|2022-04-22 15:59:20|87.44|87.36|87.44|87.36|87.44|87.36|87.44|87.36|0
1650643180000|2022-04-22 15:59:40|||||||||3428
1650643200000|2022-04-22 16:00:00|||||||||87
1650643230000|2022-04-22 16:00:30|||||||||147
1650643240000|2022-04-22 16:00:40|||||||||1
1650643250000|2022-04-22 16:00:50|87.49|87.41|87.49|87.41|87.49|87.41|87.49|87.41|0
1650643260000|2022-04-22 16:01:00|87.44|87.36|87.49|87.36|87.49|87.41|87.44|87.36|20
1650643270000|2022-04-22 16:01:10||87.41||87.36||87.41||87.36|0
1650643280000|2022-04-22 16:01:20|||||||||2
1650643290000|2022-04-22 16:01:30|87.44||87.44||87.44||87.44||5
1650643310000|2022-04-22 16:01:50|||||||||7
1650643340000|2022-04-22 16:02:20|||||||||50
1650643360000|2022-04-22 16:02:40|||||||||265
1650643380000|2022-04-22 16:03:00|87.49||87.49||87.49||87.49||0
1650643390000|2022-04-22 16:03:10|87.44||87.44||87.44||87.44||5
1650643410000|2022-04-22 16:03:30||87.31||87.31||87.31||87.31|13
1650643420000|2022-04-22 16:03:40|87.39||87.44||87.44||87.39||0
1650643430000|2022-04-22 16:03:50||87.36||87.36||87.36||87.31|0
1650643470000|2022-04-22 16:04:30||87.31||87.31||87.31||87.31|0
1650643490000|2022-04-22 16:04:50||87.36||87.36||87.36||87.36|0
1650643500000|2022-04-22 16:05:00|87.49|87.41|87.49|87.41|87.49|87.41|87.49|87.41|9
1650643600000|2022-04-22 16:06:40|87.54||87.54||87.54||87.54||13
1650643620000|2022-04-22 16:07:00|87.49||87.49||87.49||87.49||0
1650643630000|2022-04-22 16:07:10|87.54||87.54||87.54||87.54||0
1650643640000|2022-04-22 16:07:20|87.49||87.49||87.49||87.49||0
1650643710000|2022-04-22 16:08:30||87.36||87.36||87.36||87.36|0
1650643730000|2022-04-22 16:08:50|87.44||87.44||87.44||87.44||0
1650643790000|2022-04-22 16:09:50||87.31||87.36||87.36||87.31|0
1650643800000|2022-04-22 16:10:00||87.31||87.36||87.36||87.31|0
1650643810000|2022-04-22 16:10:10||87.31||87.36||87.36||87.31|0
1650643840000|2022-04-22 16:10:40||87.31||87.36||87.36||87.31|0
1650643920000|2022-04-22 16:12:00|87.49||87.49||87.49||87.49||0
1650643930000|2022-04-22 16:12:10|87.44||87.49||87.49||87.44||11
1650643950000|2022-04-22 16:12:30|87.44||87.44||87.44||87.44||5
1650643960000|2022-04-22 16:12:40|87.49||87.49||87.49||87.49||0
1650643970000|2022-04-22 16:12:50||87.41||87.36||87.41||87.36|0
1650644000000|2022-04-22 16:13:20||87.41||87.41||87.41||87.41|0
1650644080000|2022-04-22 16:14:40|87.54|87.46|87.54|87.46|87.54|87.46|87.54|87.46|9
1650644100000|2022-04-22 16:15:00|87.49|87.41|87.49|87.41|87.49|87.41|87.49|87.41|104
1650644110000|2022-04-22 16:15:10|87.44|87.36|87.39|87.31|87.49|87.36|87.39|87.31|107
1650644120000|2022-04-22 16:15:20|||||||||60
1650644130000|2022-04-22 16:15:30|87.44||87.44||87.44||87.44||690
1650644160000|2022-04-22 16:16:00||87.36||87.36||87.36||87.31|16
1650644170000|2022-04-22 16:16:10|87.49|87.46|87.54|87.46|87.54|87.46|87.44|87.46|136
1650644200000|2022-04-22 16:16:40|87.59||87.54||87.59||87.54||7
1650644250000|2022-04-22 16:17:30|87.59||87.59||87.59||87.59||2
1650644280000|2022-04-22 16:18:00|87.54||87.54||87.54||87.54||0
1650644310000|2022-04-22 16:18:30|87.49|87.41|87.49|87.41|87.49|87.41|87.49|87.41|369
1650644320000|2022-04-22 16:18:40|||||||||211
1650644340000|2022-04-22 16:19:00|87.54|87.46|87.54|87.46|87.54|87.46|87.54|87.46|20
1650644350000|2022-04-22 16:19:10|87.59|87.51|87.59|87.51|87.59|87.51|87.59|87.51|134
1650644370000|2022-04-22 16:19:30|||||||||483
1650644410000|2022-04-22 16:20:10|87.64|87.56|87.64|87.56|87.64|87.56|87.64|87.56|4
1650644430000|2022-04-22 16:20:30|87.69||87.69||87.69||87.69||1
1650644440000|2022-04-22 16:20:40|||||||||11
1650644450000|2022-04-22 16:20:50|87.64||87.64||87.64||87.64||0
1650644470000|2022-04-22 16:21:10|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.61|4
1650644480000|2022-04-22 16:21:20|||||||||285
1650644490000|2022-04-22 16:21:30|87.64|87.56|87.64|87.56|87.64|87.56|87.64|87.56|3
1650644560000|2022-04-22 16:22:40||87.51||87.51||87.51||87.51|0
1650644570000|2022-04-22 16:22:50|||||||||11
1650644580000|2022-04-22 16:23:00||87.56||87.51||87.56||87.51|0
1650644620000|2022-04-22 16:23:40||87.56||87.56||87.56||87.56|0
1650644630000|2022-04-22 16:23:50|||||||||9
1650644640000|2022-04-22 16:24:00||87.51||87.51||87.56||87.51|0
1650644650000|2022-04-22 16:24:10||87.56||87.56||87.56||87.51|0
1650644680000|2022-04-22 16:24:40|||||||||10
1650644740000|2022-04-22 16:25:40|||||||||9
1650644750000|2022-04-22 16:25:50|87.69||87.69||87.69||87.69||46
1650644780000|2022-04-22 16:26:20|87.64||87.64||87.64||87.64||0
1650644820000|2022-04-22 16:27:00|87.69||87.69||87.69||87.69||5
1650644830000|2022-04-22 16:27:10|||||||||24
1650644860000|2022-04-22 16:27:40|87.64||87.64||87.64||87.64||20
1650644870000|2022-04-22 16:27:50||87.51||87.56||87.56||87.51|5
1650644880000|2022-04-22 16:28:00|87.59|87.51|87.64|87.51|87.64|87.51|87.59|87.51|1
1650644910000|2022-04-22 16:28:30||87.56||87.56||87.56||87.51|19
1650644940000|2022-04-22 16:29:00|||||||||20
1650645000000|2022-04-22 16:30:00||87.51||87.56||87.56||87.51|6
1650645010000|2022-04-22 16:30:10||87.51||87.51||87.51||87.51|0
1650645030000|2022-04-22 16:30:30||87.56||87.56||87.56||87.56|0
1650645040000|2022-04-22 16:30:40||87.51||87.56||87.56||87.51|13
1650645050000|2022-04-22 16:30:50||87.51||87.51||87.51||87.51|0
1650645060000|2022-04-22 16:31:00|87.69|87.56|87.69|87.56|87.69|87.56|87.69|87.56|16
1650645080000|2022-04-22 16:31:20||87.61||87.56||87.61||87.56|0
1650645100000|2022-04-22 16:31:40||87.61||87.61||87.61||87.61|0
1650645110000|2022-04-22 16:31:50||87.56||87.56||87.61||87.56|0
1650645120000|2022-04-22 16:32:00|87.64||87.64||87.64||87.64||4
1650645140000|2022-04-22 16:32:20|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.61|100
1650645160000|2022-04-22 16:32:40|||||||||1
1650645180000|2022-04-22 16:33:00|87.74||87.74||87.74||87.74||2
1650645190000|2022-04-22 16:33:10||87.66||87.66||87.66||87.66|0
1650645200000|2022-04-22 16:33:20||87.61||87.61||87.61||87.61|0
1650645210000|2022-04-22 16:33:30||87.66||87.61||87.66||87.61|0
1650645220000|2022-04-22 16:33:40||87.66||87.66||87.66||87.66|0
1650645260000|2022-04-22 16:34:20||87.61||87.61||87.61||87.61|0
1650645270000|2022-04-22 16:34:30||87.66||87.66||87.66||87.66|0
1650645410000|2022-04-22 16:36:50|87.79||87.79||87.79||87.79||3
1650645430000|2022-04-22 16:37:10|87.84|87.71|87.84|87.71|87.84|87.71|87.84|87.71|3
1650645450000|2022-04-22 16:37:30|87.79||87.79||87.79||87.79||0
1650645480000|2022-04-22 16:38:00||87.66||87.66||87.66||87.66|0
1650645520000|2022-04-22 16:38:40|||||||||1
1650645580000|2022-04-22 16:39:40||87.71||87.71||87.71||87.71|0
1650645600000|2022-04-22 16:40:00|87.84|87.76|87.74|87.61|87.84|87.76|87.74|87.61|289
1650645610000|2022-04-22 16:40:10|87.69|87.66|87.79|87.66|87.79|87.66|87.69|87.66|6
1650645620000|2022-04-22 16:40:20|87.74||87.79||87.79||87.74||33
1650645660000|2022-04-22 16:41:00|87.74||87.74||87.74||87.74||0
1650645700000|2022-04-22 16:41:40|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.61|28
1650645720000|2022-04-22 16:42:00|87.79|87.66|87.79|87.66|87.79|87.66|87.79|87.66|74
1650645750000|2022-04-22 16:42:30|87.74||87.79||87.79||87.74||1
1650645770000|2022-04-22 16:42:50|87.74||87.74||87.74||87.74||0
1650645820000|2022-04-22 16:43:40|||||||||7
1650645880000|2022-04-22 16:44:40|||||||||7
1650645900000|2022-04-22 16:45:00|87.79||87.79||87.79||87.79||66
1650645920000|2022-04-22 16:45:20|87.74||87.74||87.79||87.74||0
1650645930000|2022-04-22 16:45:30|87.79||87.79||87.79||87.79||1
1650645950000|2022-04-22 16:45:50|87.74||87.74||87.74||87.74||0
1650645960000|2022-04-22 16:46:00|87.79||87.79||87.79||87.79||3
1650645990000|2022-04-22 16:46:30|87.74||87.74||87.74||87.74||0
1650646000000|2022-04-22 16:46:40|87.79||87.79||87.79||87.79||20
1650646010000|2022-04-22 16:46:50|87.84|87.71|87.84|87.76|87.84|87.76|87.84|87.71|68
1650646020000|2022-04-22 16:47:00|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|26
1650646030000|2022-04-22 16:47:10|||||||||8
1650646060000|2022-04-22 16:47:40|||||||||65
1650646100000|2022-04-22 16:48:20|||||||||3
1650646120000|2022-04-22 16:48:40|||||||||7
1650646180000|2022-04-22 16:49:40||87.66||87.66||87.66||87.66|11
1650646290000|2022-04-22 16:51:30|87.74|87.71|87.79|87.71|87.79|87.71|87.74|87.71|11
1650646340000|2022-04-22 16:52:20|87.74|87.66|87.74|87.61|87.74|87.66|87.74|87.61|49
1650646360000|2022-04-22 16:52:40|87.69||87.69||87.69||87.69||5
1650646380000|2022-04-22 16:53:00|87.74||87.74||87.74||87.74||9
1650646390000|2022-04-22 16:53:10||87.66||87.66||87.66||87.66|0
1650646450000|2022-04-22 16:54:10|||||||||36
1650646480000|2022-04-22 16:54:40|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.61|41
1650646530000|2022-04-22 16:55:30|||||||||14
1650646550000|2022-04-22 16:55:50|||||||||6
1650646600000|2022-04-22 16:56:40|||||||||3
1650646640000|2022-04-22 16:57:20||87.56||87.56||87.56||87.56|5
1650646660000|2022-04-22 16:57:40||87.61||87.56||87.61||87.56|0
1650646690000|2022-04-22 16:58:10||87.61||87.56||87.61||87.56|0
1650646720000|2022-04-22 16:58:40|||||||||199
1650646750000|2022-04-22 16:59:10|87.64||87.64||87.64||87.64||6
1650646760000|2022-04-22 16:59:20|87.69||87.69||87.69||87.64||0
1650646780000|2022-04-22 16:59:40|||||||||13
1650646800000|2022-04-22 17:00:00|87.64||87.64||87.69||87.64||0
1650646830000|2022-04-22 17:00:30|||||||||27
1650646850000|2022-04-22 17:00:50|||||||||1
1650646860000|2022-04-22 17:01:00|87.59|87.51|87.59|87.51|87.59|87.51|87.59|87.51|0
1650646900000|2022-04-22 17:01:40|||||||||3
1650647040000|2022-04-22 17:04:00|||||||||10
1650647100000|2022-04-22 17:05:00|87.64|87.56|87.64|87.51|87.64|87.56|87.64|87.51|23
1650647120000|2022-04-22 17:05:20||87.56||87.56||87.56||87.56|0
1650647130000|2022-04-22 17:05:30|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.61|5
1650647170000|2022-04-22 17:06:10|||||||||66
1650647180000|2022-04-22 17:06:20|87.64|87.56|87.64|87.56|87.64|87.56|87.64|87.56|0
1650647230000|2022-04-22 17:07:10|||||||||3
1650647280000|2022-04-22 17:08:00|||||||||3
1650647320000|2022-04-22 17:08:40|87.69|87.61|87.69|87.56|87.69|87.61|87.69|87.56|9
1650647340000|2022-04-22 17:09:00|87.64||87.64||87.64||87.64||0
1650647350000|2022-04-22 17:09:10|||||||||245
1650647360000|2022-04-22 17:09:20||87.51||87.51||87.51||87.51|7
1650647380000|2022-04-22 17:09:40||87.56||87.56||87.56||87.56|0
1650647390000|2022-04-22 17:09:50|87.59|87.51|87.64|87.51|87.64|87.51|87.59|87.51|5
1650647400000|2022-04-22 17:10:00|87.59||87.64||87.64||87.59||205
1650647420000|2022-04-22 17:10:20|||||||||200
1650647430000|2022-04-22 17:10:30|||||||||206
1650647440000|2022-04-22 17:10:40||87.56||87.56||87.56||87.56|200
1650647490000|2022-04-22 17:11:30|87.69||87.69||87.69||87.69||6
1650647520000|2022-04-22 17:12:00||87.61||87.56||87.61||87.56|3
1650647530000|2022-04-22 17:12:10|87.64||87.64||87.64||87.64||9
1650647750000|2022-04-22 17:15:50|87.69||87.69||87.69||87.64||3
1650647760000|2022-04-22 17:16:00|87.64||87.64||87.64||87.64||0
1650647770000|2022-04-22 17:16:10|87.69||87.64||87.69||87.64||4
1650647840000|2022-04-22 17:17:20|87.69||87.69||87.69||87.69||1
1650647880000|2022-04-22 17:18:00||87.61||87.61||87.61||87.61|0
1650647890000|2022-04-22 17:18:10||87.56||87.56||87.56||87.56|0
1650647900000|2022-04-22 17:18:20|87.64||87.69||87.69||87.64||8
1650647910000|2022-04-22 17:18:30|87.64||87.69||87.69||87.64||3
1650647950000|2022-04-22 17:19:10||87.61||87.56||87.61||87.56|1
1650647960000|2022-04-22 17:19:20|87.64||87.69||87.69||87.64||0
1650647970000|2022-04-22 17:19:30|87.64||87.69||87.69||87.64||5
1650648000000|2022-04-22 17:20:00|87.64|87.51|87.64|87.51|87.64|87.51|87.64|87.51|12
1650648080000|2022-04-22 17:21:20|87.59||87.64||87.64||87.59||0
1650648090000|2022-04-22 17:21:30|87.59||87.59||87.59||87.59||0
1650648110000|2022-04-22 17:21:50|||||||||12
1650648160000|2022-04-22 17:22:40|||||||||31
1650648180000|2022-04-22 17:23:00|||||||||20
1650648210000|2022-04-22 17:23:30|87.54|87.46|87.54|87.46|87.54|87.46|87.54|87.46|33
1650648240000|2022-04-22 17:24:00|||||||||59
1650648260000|2022-04-22 17:24:20|87.49|87.41|87.49|87.41|87.49|87.41|87.49|87.41|119
1650648270000|2022-04-22 17:24:30|87.44|87.36|87.44|87.36|87.44|87.36|87.44|87.36|2
1650648280000|2022-04-22 17:24:40|87.49||87.49||87.49||87.49||0
1650648320000|2022-04-22 17:25:20|87.44||87.49||87.49||87.44||0
1650648340000|2022-04-22 17:25:40|87.44||87.49||87.49||87.44||0
1650648400000|2022-04-22 17:26:40||87.41||87.41||87.41||87.41|0
1650648430000|2022-04-22 17:27:10|87.54|87.46|87.54|87.46|87.54|87.46|87.54|87.46|7
1650648440000|2022-04-22 17:27:20||87.41||87.41||87.41||87.41|0
1650648450000|2022-04-22 17:27:30||87.46||87.41||87.46||87.41|0
1650648460000|2022-04-22 17:27:40||87.46||87.46||87.46||87.46|0
1650648550000|2022-04-22 17:29:10|87.59||87.59||87.59||87.59||3
1650648560000|2022-04-22 17:29:20||87.51||87.46||87.51||87.46|0
1650648600000|2022-04-22 17:30:00|87.54||87.54||87.54||87.54||0
1650648660000|2022-04-22 17:31:00||87.41||87.41||87.41||87.41|1
1650648670000|2022-04-22 17:31:10||87.46||87.41||87.46||87.41|0
1650648700000|2022-04-22 17:31:40||87.46||87.46||87.46||87.46|0
1650648780000|2022-04-22 17:33:00||87.41||87.41||87.41||87.41|0
1650648850000|2022-04-22 17:34:10||87.46||87.46||87.46||87.46|0
1650648880000|2022-04-22 17:34:40||87.41||87.41||87.41||87.41|0
1650648920000|2022-04-22 17:35:20|87.49||87.49||87.49||87.49||0
1650648930000|2022-04-22 17:35:30|87.54||87.54||87.54||87.54||0
1650648970000|2022-04-22 17:36:10||87.46||87.41||87.46||87.41|0
1650649030000|2022-04-22 17:37:10|87.49||87.49||87.49||87.49||0
1650649050000|2022-04-22 17:37:30||87.36||87.36||87.36||87.36|0
1650649110000|2022-04-22 17:38:30||87.41||87.41||87.41||87.41|0
1650649120000|2022-04-22 17:38:40|87.54||87.49||87.54||87.49||0
1650649200000|2022-04-22 17:40:00||87.36||87.36||87.36||87.36|0
1650649240000|2022-04-22 17:40:40|87.44||87.49||87.49||87.44||0
1650649270000|2022-04-22 17:41:10|87.44||87.49||87.49||87.44||0
1650649350000|2022-04-22 17:42:30||87.41||87.41||87.41||87.41|0
1650649510000|2022-04-22 17:45:10|87.54||87.54||87.54||87.54||1
1650649520000|2022-04-22 17:45:20||87.46||87.41||87.46||87.41|0
1650649530000|2022-04-22 17:45:30||87.46||87.46||87.46||87.46|0
1650649540000|2022-04-22 17:45:40||87.41||87.46||87.46||87.41|0
1650649550000|2022-04-22 17:45:50||87.41||87.41||87.41||87.41|0
1650649560000|2022-04-22 17:46:00|87.49||87.49||87.49||87.49||0
1650649590000|2022-04-22 17:46:30|87.54|87.46|87.54|87.41|87.54|87.46|87.54|87.41|1
1650649600000|2022-04-22 17:46:40||87.46||87.46||87.46||87.46|0
1650649610000|2022-04-22 17:46:50||87.41||87.41||87.41||87.41|0
1650649660000|2022-04-22 17:47:40|87.49||87.49||87.49||87.49||0
1650649800000|2022-04-22 17:50:00||87.36||87.36||87.36||87.36|0
1650649880000|2022-04-22 17:51:20||87.41||87.41||87.41||87.41|0
1650649900000|2022-04-22 17:51:40||87.36||87.36||87.36||87.36|0
1650649930000|2022-04-22 17:52:10||87.41||87.41||87.41||87.41|0
1650649950000|2022-04-22 17:52:30||87.36||87.36||87.36||87.36|0
1650650040000|2022-04-22 17:54:00|87.44||87.44||87.44||87.44||0
1650650180000|2022-04-22 17:56:20|87.49||87.44||87.49||87.44||1
1650650400000|2022-04-22 18:00:00|||||||||45
1650650410000|2022-04-22 18:00:10|||||||||25
1650650430000|2022-04-22 18:00:30|87.49||87.49||87.49||87.49||5
1650650440000|2022-04-22 18:00:40|87.44||87.44||87.44||87.44||0
1650650470000|2022-04-22 18:01:10|87.49||87.49||87.49||87.49||1
1650650480000|2022-04-22 18:01:20|87.44||87.49||87.49||87.44||0
1650650510000|2022-04-22 18:01:50|87.44||87.44||87.44||87.44||0
1650650520000|2022-04-22 18:02:00|87.49||87.44||87.49||87.44||0
1650650580000|2022-04-22 18:03:00|||||||||5
1650650640000|2022-04-22 18:04:00|87.49||87.49||87.49||87.44||1
1650650650000|2022-04-22 18:04:10|87.44||87.49||87.49||87.44||0
1650650660000|2022-04-22 18:04:20||87.41||87.36||87.41||87.36|2
1650650670000|2022-04-22 18:04:30|87.44||87.49||87.49||87.44||0
1650650680000|2022-04-22 18:04:40|87.44||87.44||87.44||87.44||0
1650650800000|2022-04-22 18:06:40|87.49||87.49||87.49||87.49||1
1650650810000|2022-04-22 18:06:50||87.41||87.41||87.41||87.36|0
1650650820000|2022-04-22 18:07:00||87.36||87.36||87.41||87.36|0
1650650830000|2022-04-22 18:07:10||87.41||87.41||87.41||87.41|0
1650650880000|2022-04-22 18:08:00||87.36||87.36||87.36||87.36|0
1650650890000|2022-04-22 18:08:10|87.44||87.44||87.44||87.44||0
1650650940000|2022-04-22 18:09:00|||||||||33
1650650990000|2022-04-22 18:09:50||87.31||87.36||87.36||87.31|0
1650651010000|2022-04-22 18:10:10||87.31||87.36||87.36||87.31|4
1650651050000|2022-04-22 18:10:50|87.49|87.41|87.49|87.41|87.49|87.41|87.49|87.41|4
1650651070000|2022-04-22 18:11:10||87.36||87.36||87.36||87.36|0
1650651080000|2022-04-22 18:11:20||87.41||87.41||87.41||87.41|0
1650651090000|2022-04-22 18:11:30||87.36||87.36||87.36||87.36|0
1650651120000|2022-04-22 18:12:00|87.44||87.44||87.44||87.44||0
1650651130000|2022-04-22 18:12:10|87.49||87.49||87.49||87.49||1
1650651230000|2022-04-22 18:13:50|87.44||87.44||87.44||87.44||0
1650651280000|2022-04-22 18:14:40|87.49||87.49||87.49||87.49||1
1650651300000|2022-04-22 18:15:00|87.44||87.44||87.44||87.44||0
1650651310000|2022-04-22 18:15:10|87.49||87.49||87.49||87.49||1
1650651350000|2022-04-22 18:15:50|87.44||87.49||87.49||87.44||0
1650651360000|2022-04-22 18:16:00|87.44||87.44||87.44||87.44||0
1650651430000|2022-04-22 18:17:10|87.49|87.41|87.49|87.41|87.49|87.41|87.49|87.36|1
1650651460000|2022-04-22 18:17:40|87.54|87.46|87.54|87.46|87.54|87.46|87.54|87.46|1
1650651500000|2022-04-22 18:18:20||87.41||87.41||87.41||87.41|2
1650651510000|2022-04-22 18:18:30||87.46||87.41||87.46||87.41|0
1650651540000|2022-04-22 18:19:00||87.46||87.46||87.46||87.41|0
1650651550000|2022-04-22 18:19:10|87.59|87.41|87.59|87.51|87.59|87.51|87.59|87.41|12
1650651560000|2022-04-22 18:19:20|87.64||87.64||87.64||87.64||1
1650651590000|2022-04-22 18:19:50||87.56||87.51||87.56||87.51|3
1650651600000|2022-04-22 18:20:00|87.59||87.59||87.64||87.59||0
1650651610000|2022-04-22 18:20:10|87.54|87.46|87.54|87.46|87.59|87.46|87.54|87.46|1
1650651620000|2022-04-22 18:20:20|87.59||87.54||87.59||87.54||0
1650651630000|2022-04-22 18:20:30|87.59||87.59||87.59||87.59||0
1650651640000|2022-04-22 18:20:40||87.51||87.46||87.51||87.46|0
1650651650000|2022-04-22 18:20:50||87.51||87.51||87.51||87.51|0
1650651660000|2022-04-22 18:21:00|87.64|87.56|87.64|87.51|87.64|87.56|87.64|87.51|1
1650651670000|2022-04-22 18:21:10||87.56||87.56||87.56||87.56|0
1650651680000|2022-04-22 18:21:20||87.51||87.51||87.51||87.51|3
1650651690000|2022-04-22 18:21:30|87.59||87.59||87.64||87.59||2
1650651710000|2022-04-22 18:21:50|87.54|87.46|87.59|87.46|87.59|87.46|87.54|87.46|0
1650651720000|2022-04-22 18:22:00|87.54||87.59||87.59||87.54||0
1650651730000|2022-04-22 18:22:10|87.54||87.59||87.59||87.54||0
1650651760000|2022-04-22 18:22:40|87.54||87.54||87.54||87.54||0
1650651770000|2022-04-22 18:22:50|87.59||87.59||87.59||87.54||6
1650651780000|2022-04-22 18:23:00|87.54||87.59||87.59||87.54||0
1650651800000|2022-04-22 18:23:20|87.54||87.54||87.54||87.54||0
1650651810000|2022-04-22 18:23:30|87.59||87.59||87.59||87.59||0
1650651830000|2022-04-22 18:23:50|87.49|87.41|87.49|87.41|87.49|87.41|87.49|87.41|2
1650651840000|2022-04-22 18:24:00|87.54|87.46|87.54|87.41|87.54|87.46|87.54|87.41|0
1650651850000|2022-04-22 18:24:10|87.49||87.54||87.54||87.49||0
1650651880000|2022-04-22 18:24:40|87.49||87.49||87.49||87.49||0
1650651890000|2022-04-22 18:24:50|87.54||87.54||87.54||87.54||0
1650651900000|2022-04-22 18:25:00|87.49||87.49||87.54||87.49||0
1650651940000|2022-04-22 18:25:40|87.54||87.49||87.54||87.49||0
1650651960000|2022-04-22 18:26:00|87.54||87.54||87.54||87.54||0
1650652010000|2022-04-22 18:26:50|87.49||87.49||87.49||87.49||0
1650652020000|2022-04-22 18:27:00|87.44|87.36|87.49|87.36|87.49|87.36|87.44|87.36|3
1650652070000|2022-04-22 18:27:50|87.44||87.44||87.44||87.44||0
1650652080000|2022-04-22 18:28:00|87.49||87.49||87.49||87.49||0
1650652110000|2022-04-22 18:28:30||87.41||87.36||87.41||87.36|0
1650652120000|2022-04-22 18:28:40|87.44||87.49||87.49||87.44||0
1650652140000|2022-04-22 18:29:00|87.44||87.49||87.49||87.44||0
1650652150000|2022-04-22 18:29:10|87.44||87.49||87.49||87.44||0
1650652160000|2022-04-22 18:29:20||87.41||87.36||87.41||87.36|0
1650652170000|2022-04-22 18:29:30||87.41||87.36||87.41||87.36|0
1650652180000|2022-04-22 18:29:40|87.44||87.44||87.44||87.44||0
1650652190000|2022-04-22 18:29:50|87.49||87.49||87.49||87.49||0
1650652220000|2022-04-22 18:30:20||87.41||87.41||87.41||87.41|0
1650652250000|2022-04-22 18:30:50||87.36||87.36||87.36||87.36|0
1650652260000|2022-04-22 18:31:00|87.44||87.44||87.44||87.44||0
1650652290000|2022-04-22 18:31:30||87.31||87.31||87.31||87.31|0
1650652300000|2022-04-22 18:31:40|87.39||87.39||87.44||87.39||0
1650652310000|2022-04-22 18:31:50|87.44||87.44||87.44||87.39||0
1650652320000|2022-04-22 18:32:00|87.39||87.39||87.44||87.39||0
1650652540000|2022-04-22 18:35:40|||||||||7
1650652720000|2022-04-22 18:38:40|||||||||71
1650652780000|2022-04-22 18:39:40|||||||||7
1650652790000|2022-04-22 18:39:50|||||||||1
1650652810000|2022-04-22 18:40:10|87.44|87.36|87.44|87.31|87.44|87.36|87.44|87.31|4
1650652820000|2022-04-22 18:40:20||87.36||87.31||87.36||87.31|0
1650652830000|2022-04-22 18:40:30||87.36||87.31||87.36||87.31|0
1650652840000|2022-04-22 18:40:40|87.39||87.39||87.44||87.39||0
1650652880000|2022-04-22 18:41:20|87.44||87.44||87.44||87.44||2
1650652900000|2022-04-22 18:41:40|87.39||87.44||87.44||87.39||0
1650652920000|2022-04-22 18:42:00|87.39||87.39||87.39||87.39||0
1650652940000|2022-04-22 18:42:20|||||||||13
1650653050000|2022-04-22 18:44:10|87.44||87.44||87.44||87.44||4
1650653090000|2022-04-22 18:44:50|87.39||87.39||87.39||87.39||0
1650653170000|2022-04-22 18:46:10|||||||||29
1650653180000|2022-04-22 18:46:20|||||||||38
1650653190000|2022-04-22 18:46:30|||||||||59
1650653200000|2022-04-22 18:46:40|||||||||8
1650653210000|2022-04-22 18:46:50|||||||||2
1650653260000|2022-04-22 18:47:40|||||||||9
1650653280000|2022-04-22 18:48:00||87.26||87.26||87.26||87.26|7
1650653290000|2022-04-22 18:48:10|87.34||87.34||87.34||87.34||0
1650653320000|2022-04-22 18:48:40||87.21||87.21||87.21||87.21|3
1650653360000|2022-04-22 18:49:20||87.26||87.21||87.26||87.21|0
1650653400000|2022-04-22 18:50:00||87.26||87.21||87.26||87.21|0
1650653440000|2022-04-22 18:50:40||87.26||87.26||87.26||87.26|0
1650653450000|2022-04-22 18:50:50||87.21||87.21||87.21||87.21|0
1650653470000|2022-04-22 18:51:10|87.29||87.29||87.34||87.29||1
1650653490000|2022-04-22 18:51:30||87.16||87.16||87.16||87.16|1
1650653580000|2022-04-22 18:53:00||87.21||87.21||87.21||87.21|0
1650653590000|2022-04-22 18:53:10||87.16||87.16||87.16||87.16|0
1650653610000|2022-04-22 18:53:30||87.21||87.21||87.21||87.21|0
1650653640000|2022-04-22 18:54:00||87.16||87.16||87.16||87.16|0
1650653650000|2022-04-22 18:54:10|87.24|87.11|87.24|87.11|87.24|87.11|87.19|87.11|130
1650653670000|2022-04-22 18:54:30|||||||||3
1650653730000|2022-04-22 18:55:30|87.19||87.19||87.19||87.19||0
1650653790000|2022-04-22 18:56:30||87.06||87.06||87.06||87.06|35
1650653810000|2022-04-22 18:56:50||87.11||87.11||87.11||87.11|1
1650653820000|2022-04-22 18:57:00||87.06||87.06||87.06||87.06|26
1650653840000|2022-04-22 18:57:20||87.11||87.11||87.11||87.11|0
1650653940000|2022-04-22 18:59:00|87.24||87.24||87.24||87.24||6
1650653950000|2022-04-22 18:59:10||87.16||87.16||87.16||87.16|0
1650653960000|2022-04-22 18:59:20|87.29||87.29||87.29||87.24||13
1650653980000|2022-04-22 18:59:40||87.21||87.16||87.21||87.16|0
1650653990000|2022-04-22 18:59:50||87.21||87.21||87.21||87.21|0
1650654000000|2022-04-22 19:00:00|87.34||87.29||87.34||87.29||4
1650654020000|2022-04-22 19:00:20|87.24|87.16|87.29|87.16|87.29|87.16|87.24|87.16|19
1650654030000|2022-04-22 19:00:30|87.24|87.21|87.29|87.21|87.29|87.21|87.24|87.21|1
1650654040000|2022-04-22 19:00:40|87.24|87.16|87.24|87.16|87.24|87.16|87.24|87.16|5
1650654100000|2022-04-22 19:01:40||87.11||87.11||87.11||87.11|8
1650654130000|2022-04-22 19:02:10||87.16||87.11||87.16||87.11|0
1650654180000|2022-04-22 19:03:00|87.19||87.24||87.24||87.19||2
1650654190000|2022-04-22 19:03:10|87.19||87.24||87.24||87.19||2
1650654230000|2022-04-22 19:03:50|87.19||87.24||87.24||87.19||4
1650654240000|2022-04-22 19:04:00|87.19||87.19||87.19||87.19||0
1650654250000|2022-04-22 19:04:10|87.24||87.24||87.24||87.24||20
1650654290000|2022-04-22 19:04:50||87.16||87.11||87.16||87.11|0
1650654310000|2022-04-22 19:05:10||87.16||87.11||87.16||87.11|0
1650654330000|2022-04-22 19:05:30||87.16||87.16||87.16||87.16|0
1650654340000|2022-04-22 19:05:40|87.29||87.29||87.29||87.29||7
1650654390000|2022-04-22 19:06:30|87.24||87.24||87.24||87.24||0
1650654400000|2022-04-22 19:06:40|87.29||87.29||87.29||87.29||69
1650654420000|2022-04-22 19:07:00|87.24||87.24||87.24||87.24||8
1650654430000|2022-04-22 19:07:10|87.29||87.29||87.29||87.24||2
1650654440000|2022-04-22 19:07:20||87.21||87.21||87.21||87.21|0
1650654470000|2022-04-22 19:07:50|87.34||87.34||87.34||87.34||6
1650654490000|2022-04-22 19:08:10|87.29|87.16|87.29|87.16|87.29|87.21|87.24|87.16|25
1650654500000|2022-04-22 19:08:20|87.24|87.21|87.29|87.16|87.29|87.21|87.24|87.16|3
1650654510000|2022-04-22 19:08:30||87.21||87.21||87.21||87.21|0
1650654520000|2022-04-22 19:08:40||87.16||87.16||87.16||87.16|0
1650654540000|2022-04-22 19:09:00|87.24|87.21|87.24|87.16|87.24|87.21|87.24|87.16|17
1650654550000|2022-04-22 19:09:10|87.29||87.24||87.29||87.24||9
1650654560000|2022-04-22 19:09:20|87.29||87.29||87.29||87.29||2
1650654570000|2022-04-22 19:09:30||87.21||87.21||87.21||87.21|13
1650654580000|2022-04-22 19:09:40|87.24|87.16|87.24|87.16|87.24|87.16|87.24|87.16|0
1650654600000|2022-04-22 19:10:00|87.29||87.29||87.29||87.29||1
1650654610000|2022-04-22 19:10:10|87.24||87.24||87.24||87.24||0
1650654620000|2022-04-22 19:10:20||87.11||87.11||87.11||87.11|0
1650654630000|2022-04-22 19:10:30||87.16||87.16||87.16||87.16|0
1650654650000|2022-04-22 19:10:50||87.11||87.11||87.11||87.11|0
1650654680000|2022-04-22 19:11:20||87.16||87.16||87.16||87.16|0
1650654690000|2022-04-22 19:11:30|87.29|87.21|87.29|87.16|87.29|87.21|87.29|87.16|2
1650654700000|2022-04-22 19:11:40|87.34|87.21|87.34|87.26|87.34|87.26|87.34|87.16|3
1650654720000|2022-04-22 19:12:00||87.21||87.21||87.21||87.21|2
1650654730000|2022-04-22 19:12:10|87.29|87.16|87.29|87.16|87.29|87.16|87.29|87.16|10
1650654740000|2022-04-22 19:12:20||87.21||87.21||87.21||87.21|0
1650654750000|2022-04-22 19:12:30|87.34||87.34||87.34||87.34||1
1650654760000|2022-04-22 19:12:40||87.26||87.26||87.26||87.21|0
1650654810000|2022-04-22 19:13:30|87.39|87.31|87.39|87.31|87.39|87.31|87.39|87.31|1
1650654830000|2022-04-22 19:13:50|87.44|87.36|87.44|87.31|87.44|87.36|87.44|87.31|1
1650654840000|2022-04-22 19:14:00||87.36||87.36||87.36||87.36|0
1650654860000|2022-04-22 19:14:20|87.49|87.41|87.49|87.41|87.49|87.41|87.49|87.41|2
1650654870000|2022-04-22 19:14:30||87.36||87.36||87.36||87.36|0
1650654890000|2022-04-22 19:14:50|87.44|87.31|87.44|87.31|87.44|87.31|87.44|87.31|0
1650654930000|2022-04-22 19:15:30||87.36||87.31||87.36||87.31|0
1650654940000|2022-04-22 19:15:40||87.36||87.36||87.36||87.31|0
1650654960000|2022-04-22 19:16:00|87.49|87.41|87.49|87.41|87.49|87.41|87.49|87.41|1
1650654970000|2022-04-22 19:16:10|87.44|87.36|87.49|87.36|87.49|87.41|87.44|87.36|0
1650654980000|2022-04-22 19:16:20||87.41||87.41||87.41||87.41|0
1650655020000|2022-04-22 19:17:00||87.36||87.36||87.36||87.36|0
1650655040000|2022-04-22 19:17:20|87.44|87.31|87.44|87.31|87.44|87.36|87.44|87.31|0
1650655050000|2022-04-22 19:17:30||87.36||87.36||87.36||87.31|0
1650655060000|2022-04-22 19:17:40|87.49|87.41|87.49|87.36|87.49|87.41|87.49|87.36|1
1650655080000|2022-04-22 19:18:00||87.41||87.36||87.41||87.36|0
1650655090000|2022-04-22 19:18:10|87.54|87.41|87.54|87.41|87.54|87.46|87.54|87.41|4
1650655100000|2022-04-22 19:18:20||87.46||87.41||87.46||87.41|0
1650655130000|2022-04-22 19:18:50|87.49|87.36|87.49|87.36|87.49|87.36|87.49|87.36|0
1650655150000|2022-04-22 19:19:10||87.41||87.41||87.41||87.36|0
1650655160000|2022-04-22 19:19:20||87.36||87.36||87.36||87.36|0
1650655170000|2022-04-22 19:19:30||87.41||87.41||87.41||87.41|0
1650655180000|2022-04-22 19:19:40||87.36||87.36||87.41||87.36|0
1650655200000|2022-04-22 19:20:00||87.41||87.41||87.41||87.41|0
1650655210000|2022-04-22 19:20:10||87.36||87.36||87.36||87.36|0
1650655240000|2022-04-22 19:20:40|87.44|87.31|87.44|87.31|87.44|87.31|87.44|87.31|1
1650655260000|2022-04-22 19:21:00||87.36||87.36||87.36||87.36|0
1650655270000|2022-04-22 19:21:10|87.49|87.41|87.49|87.36|87.49|87.41|87.49|87.36|10
1650655280000|2022-04-22 19:21:20||87.41||87.36||87.41||87.36|0
1650655290000|2022-04-22 19:21:30|87.44||87.49||87.49||87.44||0
1650655300000|2022-04-22 19:21:40|87.44||87.49||87.49||87.44||0
1650655320000|2022-04-22 19:22:00|87.44||87.44||87.44||87.44||6
1650655430000|2022-04-22 19:23:50||87.31||87.36||87.36||87.31|0
1650655440000|2022-04-22 19:24:00||87.31||87.31||87.31||87.31|0
1650655470000|2022-04-22 19:24:30|87.39||87.44||87.44||87.39||4
1650655500000|2022-04-22 19:25:00||87.36||87.36||87.36||87.31|0
1650655520000|2022-04-22 19:25:20|87.49||87.49||87.49||87.49||1
1650655530000|2022-04-22 19:25:30|87.44||87.44||87.44||87.44||0
1650655580000|2022-04-22 19:26:20|87.49||87.49||87.49||87.44||0
1650655590000|2022-04-22 19:26:30|87.44|87.41|87.49|87.36|87.49|87.41|87.44|87.36|0
1650655600000|2022-04-22 19:26:40||87.41||87.36||87.41||87.36|0
1650655610000|2022-04-22 19:26:50||87.41||87.36||87.41||87.36|0
1650655630000|2022-04-22 19:27:10|87.44||87.44||87.44||87.44||0
1650655640000|2022-04-22 19:27:20|87.49|87.41|87.49|87.41|87.49|87.41|87.49|87.41|0
1650655650000|2022-04-22 19:27:30||87.36||87.36||87.36||87.36|0
1650655670000|2022-04-22 19:27:50||87.41||87.41||87.41||87.36|0
1650655680000|2022-04-22 19:28:00||87.36||87.36||87.41||87.36|0
1650655690000|2022-04-22 19:28:10||87.41||87.41||87.41||87.41|0
1650655700000|2022-04-22 19:28:20||87.36||87.36||87.36||87.36|0
1650655710000|2022-04-22 19:28:30||87.41||87.36||87.41||87.36|0
1650655720000|2022-04-22 19:28:40||87.41||87.41||87.41||87.41|0
1650655740000|2022-04-22 19:29:00||87.36||87.36||87.36||87.36|0
1650655760000|2022-04-22 19:29:20||87.41||87.41||87.41||87.41|0
1650655790000|2022-04-22 19:29:50|87.54||87.54||87.54||87.54||30
1650655800000|2022-04-22 19:30:00||87.46||87.46||87.46||87.41|0
1650655810000|2022-04-22 19:30:10|87.59|87.41|87.59|87.46|87.59|87.51|87.59|87.41|3
1650655820000|2022-04-22 19:30:20||87.51||87.46||87.51||87.46|0
1650655830000|2022-04-22 19:30:30||87.51||87.46||87.51||87.46|0
1650655840000|2022-04-22 19:30:40||87.51||87.46||87.51||87.46|0
1650655850000|2022-04-22 19:30:50||87.51||87.46||87.51||87.46|0
1650655860000|2022-04-22 19:31:00||87.51||87.46||87.51||87.46|0
1650655870000|2022-04-22 19:31:10||87.51||87.46||87.51||87.46|0
1650655880000|2022-04-22 19:31:20||87.51||87.51||87.51||87.51|0
1650655910000|2022-04-22 19:31:50||87.46||87.46||87.46||87.46|0
1650655920000|2022-04-22 19:32:00||87.51||87.51||87.51||87.51|0
1650655940000|2022-04-22 19:32:20|87.64||87.64||87.64||87.64||2
1650655950000|2022-04-22 19:32:30|87.59||87.64||87.64||87.59||0
1650655960000|2022-04-22 19:32:40||87.56||87.56||87.56||87.51|0
1650655980000|2022-04-22 19:33:00|87.69||87.69||87.69||87.69||3
1650655990000|2022-04-22 19:33:10||87.61||87.56||87.61||87.56|0
1650656000000|2022-04-22 19:33:20||87.61||87.56||87.61||87.56|0
1650656010000|2022-04-22 19:33:30||87.61||87.61||87.61||87.61|0
1650656030000|2022-04-22 19:33:50||87.56||87.56||87.56||87.56|0
1650656070000|2022-04-22 19:34:30||87.61||87.56||87.61||87.56|0
1650656080000|2022-04-22 19:34:40||87.61||87.61||87.61||87.61|0
1650656100000|2022-04-22 19:35:00|87.74||87.69||87.74||87.69||8
1650656110000|2022-04-22 19:35:10|87.74|87.66|87.74|87.61|87.74|87.66|87.74|87.61|0
1650656150000|2022-04-22 19:35:50|87.69||87.69||87.69||87.69||0
1650656160000|2022-04-22 19:36:00|87.74||87.74||87.74||87.74||1
1650656190000|2022-04-22 19:36:30|87.69||87.69||87.69||87.69||0
1650656200000|2022-04-22 19:36:40||87.56||87.56||87.56||87.56|0
1650656210000|2022-04-22 19:36:50||87.61||87.61||87.61||87.56|0
1650656220000|2022-04-22 19:37:00||87.56||87.61||87.61||87.56|0
1650656230000|2022-04-22 19:37:10||87.56||87.56||87.56||87.56|1
1650656250000|2022-04-22 19:37:30|87.64|87.51|87.64|87.51|87.64|87.51|87.64|87.51|4
1650656260000|2022-04-22 19:37:40||87.56||87.56||87.56||87.51|19
1650656300000|2022-04-22 19:38:20||87.51||87.56||87.56||87.51|1
1650656310000|2022-04-22 19:38:30||87.51||87.56||87.56||87.51|0
1650656320000|2022-04-22 19:38:40||87.51||87.51||87.51||87.51|0
1650656330000|2022-04-22 19:38:50||87.56||87.56||87.56||87.51|0
1650656340000|2022-04-22 19:39:00|87.69||87.69||87.69||87.69||3
1650656370000|2022-04-22 19:39:30|87.64|87.51|87.64|87.51|87.64|87.51|87.64|87.51|0
1650656380000|2022-04-22 19:39:40||87.56||87.56||87.56||87.51|0
1650656400000|2022-04-22 19:40:00|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.61|15
1650656410000|2022-04-22 19:40:10||87.56||87.56||87.61||87.56|2
1650656430000|2022-04-22 19:40:30|87.64||87.64||87.64||87.64||0
1650656440000|2022-04-22 19:40:40|87.69||87.69||87.69||87.69||6
1650656450000|2022-04-22 19:40:50||87.61||87.56||87.61||87.56|0
1650656460000|2022-04-22 19:41:00||87.61||87.56||87.61||87.56|0
1650656480000|2022-04-22 19:41:20||87.61||87.56||87.61||87.56|0
1650656500000|2022-04-22 19:41:40|87.64||87.64||87.64||87.64||0
1650656520000|2022-04-22 19:42:00||87.51||87.51||87.56||87.51|1
1650656530000|2022-04-22 19:42:10|87.59||87.59||87.59||87.59||0
1650656590000|2022-04-22 19:43:10|87.54|87.46|87.59|87.46|87.59|87.46|87.54|87.46|4
1650656600000|2022-04-22 19:43:20|87.54|87.51|87.59|87.51|87.59|87.51|87.54|87.46|50
1650656610000|2022-04-22 19:43:30|87.54|87.46|87.54|87.46|87.59|87.46|87.54|87.46|3
1650656660000|2022-04-22 19:44:20|87.49|87.41|87.54|87.41|87.54|87.41|87.49|87.41|16
1650656680000|2022-04-22 19:44:40||87.46||87.46||87.46||87.46|0
1650656750000|2022-04-22 19:45:50|87.49|87.41|87.49|87.36|87.49|87.41|87.49|87.36|1
1650656770000|2022-04-22 19:46:10||87.41||87.36||87.41||87.36|0
1650656780000|2022-04-22 19:46:20||87.41||87.41||87.41||87.41|0
1650656790000|2022-04-22 19:46:30||87.36||87.36||87.36||87.36|0
1650656800000|2022-04-22 19:46:40|87.44||87.44||87.44||87.44||0
1650656820000|2022-04-22 19:47:00||87.31||87.31||87.31||87.31|0
1650656860000|2022-04-22 19:47:40|87.39||87.39||87.39||87.39||0
1650656870000|2022-04-22 19:47:50||87.26||87.26||87.26||87.26|0
1650656880000|2022-04-22 19:48:00|87.34|87.21|87.34|87.21|87.34|87.21|87.34|87.21|26
1650656910000|2022-04-22 19:48:30||87.26||87.26||87.26||87.21|0
1650656920000|2022-04-22 19:48:40||87.21||87.21||87.21||87.21|1
1650656940000|2022-04-22 19:49:00|87.29||87.34||87.34||87.29||0
1650656960000|2022-04-22 19:49:20|87.29||87.29||87.29||87.29||0
1650656970000|2022-04-22 19:49:30|87.34||87.29||87.34||87.29||0
1650656990000|2022-04-22 19:49:50|||||||||1
1650657000000|2022-04-22 19:50:00|87.34|87.16|87.29|87.21|87.34|87.21|87.29|87.16|3
1650657010000|2022-04-22 19:50:10|87.24|87.16|87.29|87.16|87.29|87.21|87.24|87.16|2
1650657020000|2022-04-22 19:50:20|87.24|87.21|87.29|87.21|87.29|87.21|87.24|87.21|20
1650657030000|2022-04-22 19:50:30|87.24|87.16|87.29|87.16|87.29|87.21|87.24|87.16|3
1650657050000|2022-04-22 19:50:50|87.24||87.29||87.29||87.24||0
1650657060000|2022-04-22 19:51:00|87.24|87.11|87.24|87.11|87.24|87.11|87.24|87.11|15
1650657070000|2022-04-22 19:51:10|87.19||87.19||87.19||87.19||1
1650657080000|2022-04-22 19:51:20||87.06||87.06||87.06||87.06|16
1650657090000|2022-04-22 19:51:30||87.11||87.11||87.11||87.11|0
1650657100000|2022-04-22 19:51:40|||||||||2
1650657110000|2022-04-22 19:51:50|87.14|87.06|87.14|87.06|87.19|87.06|87.14|87.06|16
1650657120000|2022-04-22 19:52:00|87.19|87.11|87.19|87.06|87.19|87.11|87.19|87.06|8
1650657130000|2022-04-22 19:52:10|87.14|87.11|87.14|87.06|87.19|87.11|87.14|87.06|4
1650657140000|2022-04-22 19:52:20|87.19||87.14||87.19||87.14||5
1650657150000|2022-04-22 19:52:30|87.19|87.11|87.19|87.11|87.19|87.11|87.19|87.06|10
1650657160000|2022-04-22 19:52:40|87.24|87.16|87.24|87.11|87.24|87.16|87.24|87.11|20
1650657180000|2022-04-22 19:53:00|87.19|87.16|87.24|87.16|87.24|87.16|87.19|87.11|0
1650657190000|2022-04-22 19:53:10|87.29|87.21|87.24|87.11|87.29|87.21|87.24|87.11|5
1650657200000|2022-04-22 19:53:20|87.19||87.19||87.24||87.19||0
1650657210000|2022-04-22 19:53:30|87.24|87.16|87.24|87.11|87.24|87.16|87.19|87.11|8
1650657220000|2022-04-22 19:53:40|||||||||4
1650657230000|2022-04-22 19:53:50|87.29|87.16|87.29|87.16|87.29|87.21|87.29|87.16|20
1650657240000|2022-04-22 19:54:00||87.21||87.21||87.21||87.16|24
1650657250000|2022-04-22 19:54:10|||||||||156
1650657260000|2022-04-22 19:54:20|||||||||28
1650657270000|2022-04-22 19:54:30|87.34|87.16|87.34|87.21|87.34|87.21|87.34|87.16|378
1650657280000|2022-04-22 19:54:40|87.29||87.29||87.29||87.29||13
1650657290000|2022-04-22 19:54:50|87.34||87.34||87.34||87.34||18
1650657300000|2022-04-22 19:55:00|87.39|87.26|87.39|87.21|87.39|87.31|87.34|87.21|138
1650657310000|2022-04-22 19:55:10|87.34|87.26|87.34|87.21|87.34|87.26|87.34|87.21|16
1650657320000|2022-04-22 19:55:20|87.39|87.26|87.39|87.26|87.39|87.26|87.39|87.26|38
1650657330000|2022-04-22 19:55:30|87.29|87.21|87.39|87.21|87.39|87.21|87.29|87.21|51
1650657340000|2022-04-22 19:55:40|||||||||8
1650657350000|2022-04-22 19:55:50|87.34|87.26|87.29|87.21|87.34|87.31|87.29|87.21|9
1650657360000|2022-04-22 19:56:00|87.24|87.16|87.29|87.16|87.29|87.21|87.24|87.16|18
1650657370000|2022-04-22 19:56:10||87.21||87.16||87.21||87.16|7
1650657380000|2022-04-22 19:56:20|87.34|87.26|87.34|87.26|87.34|87.26|87.34|87.26|63
1650657390000|2022-04-22 19:56:30|||||||||15
1650657400000|2022-04-22 19:56:40||87.16||87.16||87.16||87.16|132
1650657410000|2022-04-22 19:56:50|87.29|87.21|87.29|87.16|87.29|87.21|87.29|87.16|12
1650657420000|2022-04-22 19:57:00|87.24|87.21|87.24|87.16|87.24|87.21|87.24|87.16|5
1650657430000|2022-04-22 19:57:10||87.11||87.11||87.11||87.11|4
1650657440000|2022-04-22 19:57:20|||||||||4
1650657450000|2022-04-22 19:57:30||87.16||87.16||87.16||87.16|6
1650657460000|2022-04-22 19:57:40|87.29|87.11|87.29|87.16|87.29|87.16|87.29|87.11|29
1650657470000|2022-04-22 19:57:50|||||||||7
1650657480000|2022-04-22 19:58:00|87.24||87.29||87.29||87.24||5
1650657490000|2022-04-22 19:58:10|87.24||87.29||87.29||87.24||4
1650657500000|2022-04-22 19:58:20||87.21||87.21||87.21||87.16|6
1650657510000|2022-04-22 19:58:30|87.24|87.16|87.29|87.16|87.29|87.16|87.24|87.16|5
1650657520000|2022-04-22 19:58:40||87.21||87.21||87.21||87.21|11
1650657530000|2022-04-22 19:58:50||87.16||87.16||87.16||87.16|3
1650657540000|2022-04-22 19:59:00|||||||||10
1650657550000|2022-04-22 19:59:10|||||||||11
1650657560000|2022-04-22 19:59:20|||||||||7
1650657570000|2022-04-22 19:59:30|||||||||7
1650657580000|2022-04-22 19:59:40|||||||||9
1650657590000|2022-04-22 19:59:50|87.24||87.24||87.24||87.24||19
1650866460000|2022-04-25 06:01:00|86.64|86.56|86.59|86.51|86.64|86.56|86.59|86.51|106
1650866470000|2022-04-25 06:01:10|||||||||24
1650866480000|2022-04-25 06:01:20|||||||||12
1650866490000|2022-04-25 06:01:30|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|14
1650866500000|2022-04-25 06:01:40|86.59|86.51|86.69|86.56|86.69|86.56|86.59|86.51|24
1650866510000|2022-04-25 06:01:50|86.64||86.64||86.64||86.64||0
1650866540000|2022-04-25 06:02:20|86.74|86.61|86.74|86.61|86.74|86.61|86.74|86.61|24
1650866550000|2022-04-25 06:02:30|86.69|86.66|86.69|86.56|86.74|86.66|86.69|86.56|76
1650866570000|2022-04-25 06:02:50|86.64|86.51|86.59|86.51|86.64|86.51|86.59|86.51|37
1650866590000|2022-04-25 06:03:10|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|178
1650866610000|2022-04-25 06:03:30|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|25
1650866650000|2022-04-25 06:04:10|86.49|86.36|86.49|86.36|86.49|86.36|86.49|86.36|25
1650866660000|2022-04-25 06:04:20|86.44||86.44||86.44||86.44||0
1650866670000|2022-04-25 06:04:30|86.49|86.31|86.39|86.31|86.49|86.31|86.39|86.31|1
1650866690000|2022-04-25 06:04:50|86.44||86.44||86.44||86.44||3
1650866700000|2022-04-25 06:05:00|86.39||86.44||86.44||86.39||0
1650866710000|2022-04-25 06:05:10|86.39||86.44||86.44||86.39||0
1650866720000|2022-04-25 06:05:20|86.39||86.39||86.39||86.39||0
1650866740000|2022-04-25 06:05:40|||||||||55
1650866750000|2022-04-25 06:05:50|86.44||86.39||86.44||86.39||0
1650866760000|2022-04-25 06:06:00|86.44|86.36|86.49|86.36|86.49|86.36|86.44|86.36|25
1650866770000|2022-04-25 06:06:10|86.44||86.44||86.44||86.44||0
1650866780000|2022-04-25 06:06:20||86.31||86.31||86.31||86.31|27
1650866800000|2022-04-25 06:06:40|86.39||86.39||86.39||86.39||68
1650866820000|2022-04-25 06:07:00|||||||||63
1650866870000|2022-04-25 06:07:50|||||||||4
1650866880000|2022-04-25 06:08:00|86.34|86.26|86.29|86.21|86.34|86.26|86.29|86.21|5
1650866900000|2022-04-25 06:08:20|||||||||28
1650866920000|2022-04-25 06:08:40|86.34||86.29||86.34||86.29||0
1650866940000|2022-04-25 06:09:00|86.34||86.34||86.34||86.34||5
1650866950000|2022-04-25 06:09:10|86.29||86.29||86.29||86.29||0
1650866960000|2022-04-25 06:09:20||86.16||86.16||86.16||86.16|6
1650866970000|2022-04-25 06:09:30|86.34|86.21|86.34|86.21|86.34|86.21|86.34|86.21|0
1650866980000|2022-04-25 06:09:40||86.26||86.21||86.26||86.21|4
1650866990000|2022-04-25 06:09:50|86.29|86.16|86.24|86.16|86.29|86.16|86.24|86.16|6
1650867000000|2022-04-25 06:10:00|86.29|86.21|86.29|86.21|86.34|86.21|86.29|86.21|6
1650867010000|2022-04-25 06:10:10|86.34||86.34||86.34||86.34||0
1650867020000|2022-04-25 06:10:20|86.29||86.34||86.34||86.29||0
1650867040000|2022-04-25 06:10:40|86.29|86.16|86.24|86.11|86.29|86.16|86.19|86.11|10
1650867050000|2022-04-25 06:10:50|86.19|86.16|86.24|86.11|86.24|86.16|86.19|86.11|4
1650867060000|2022-04-25 06:11:00|86.29|86.16|86.29|86.16|86.29|86.16|86.29|86.16|0
1650867080000|2022-04-25 06:11:20|86.24||86.24||86.24||86.24||0
1650867090000|2022-04-25 06:11:30|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|1
1650867110000|2022-04-25 06:11:50|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|2
1650867120000|2022-04-25 06:12:00|86.19||86.19||86.19||86.19||2
1650867140000|2022-04-25 06:12:20|86.14|85.96|86.14|86.01|86.14|86.01|86.09|85.96|132
1650867150000|2022-04-25 06:12:30|86.09||86.14||86.14||86.09||56
1650867160000|2022-04-25 06:12:40|86.09||86.09||86.14||86.09||49
1650867170000|2022-04-25 06:12:50|||||||||3
1650867180000|2022-04-25 06:13:00|86.04|85.96|86.04|85.91|86.04|85.96|85.99|85.91|80
1650867190000|2022-04-25 06:13:10|85.99||86.04||86.04||85.99||28
1650867200000|2022-04-25 06:13:20|85.99|85.86|85.99|85.91|86.04|85.91|85.99|85.86|37
1650867210000|2022-04-25 06:13:30|86.04||85.99||86.04||85.99||0
1650867220000|2022-04-25 06:13:40|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|25
1650867230000|2022-04-25 06:13:50|86.09||86.09||86.09||86.09||217
1650867240000|2022-04-25 06:14:00|86.04|85.91|86.04|85.91|86.04|85.91|85.99|85.91|92
1650867250000|2022-04-25 06:14:10|86.09|86.01|85.99|85.86|86.09|86.01|85.99|85.86|135
1650867260000|2022-04-25 06:14:20|86.04|85.91|85.99|85.91|86.04|85.91|85.99|85.91|0
1650867270000|2022-04-25 06:14:30|86.09|85.96|86.04|85.91|86.09|85.96|86.04|85.91|50
1650867280000|2022-04-25 06:14:40|85.99|85.86|85.99|85.86|85.99|85.86|85.99|85.86|0
1650867290000|2022-04-25 06:14:50||85.91||85.91||85.91||85.86|0
1650867300000|2022-04-25 06:15:00|86.04|85.96|86.09|85.96|86.09|85.96|86.04|85.91|25
1650867310000|2022-04-25 06:15:10|86.04|85.91|86.04|85.91|86.04|85.91|86.04|85.91|0
1650867320000|2022-04-25 06:15:20|86.09|85.96|86.14|86.01|86.14|86.01|86.09|85.96|25
1650867330000|2022-04-25 06:15:30|86.09|85.96|86.09|85.96|86.09|85.96|86.09|85.96|0
1650867340000|2022-04-25 06:15:40||86.01||85.96||86.01||85.96|0
1650867350000|2022-04-25 06:15:50||86.01||86.01||86.01||86.01|0
1650867360000|2022-04-25 06:16:00||85.96||85.96||85.96||85.96|2
1650867380000|2022-04-25 06:16:20|86.04|85.91|86.04|85.91|86.04|85.91|86.04|85.91|0
1650867390000|2022-04-25 06:16:30||85.96||85.91||85.96||85.91|0
1650867400000|2022-04-25 06:16:40||85.96||85.96||85.96||85.91|0
1650867420000|2022-04-25 06:17:00|86.14|86.01|86.14|86.01|86.14|86.01|86.14|86.01|25
1650867430000|2022-04-25 06:17:10|86.09||86.09||86.09||86.09||0
1650867500000|2022-04-25 06:18:20|86.19|86.06|86.19|86.06|86.19|86.06|86.19|86.06|25
1650867510000|2022-04-25 06:18:30||86.11||86.11||86.11||86.11|0
1650867520000|2022-04-25 06:18:40||86.06||86.06||86.06||86.06|4
1650867530000|2022-04-25 06:18:50|86.14|86.01|86.14|86.01|86.14|86.01|86.14|86.01|0
1650867560000|2022-04-25 06:19:20|86.09|85.96|86.09|85.96|86.09|85.96|86.09|85.96|0
1650867600000|2022-04-25 06:20:00|86.14|86.01|86.09|85.96|86.14|86.01|86.09|85.96|0
1650867610000|2022-04-25 06:20:10|86.14|86.01|86.14|86.01|86.14|86.01|86.14|86.01|14
1650867620000|2022-04-25 06:20:20|86.19|86.06|86.19|86.06|86.19|86.06|86.19|86.06|0
1650867640000|2022-04-25 06:20:40|||||||||50
1650867650000|2022-04-25 06:20:50|||||||||50
1650867660000|2022-04-25 06:21:00|86.24|86.11|86.24|86.11|86.24|86.11|86.24|86.11|14
1650867670000|2022-04-25 06:21:10||86.16||86.16||86.16||86.16|50
1650867680000|2022-04-25 06:21:20|86.29|86.11|86.24|86.16|86.29|86.16|86.24|86.11|50
1650867690000|2022-04-25 06:21:30|86.29||86.29||86.29||86.29||0
1650867710000|2022-04-25 06:21:50|86.24||86.29||86.29||86.24||0
1650867720000|2022-04-25 06:22:00|86.24||86.24||86.24||86.24||0
1650867750000|2022-04-25 06:22:30|86.29||86.24||86.29||86.24||0
1650867760000|2022-04-25 06:22:40|86.29||86.29||86.29||86.24||0
1650867780000|2022-04-25 06:23:00|86.24|86.21|86.29|86.21|86.29|86.21|86.24|86.16|100
1650867790000|2022-04-25 06:23:10|86.34||86.34||86.34||86.34||0
1650867840000|2022-04-25 06:24:00|86.39|86.26|86.39|86.31|86.39|86.31|86.39|86.26|0
1650867850000|2022-04-25 06:24:10|86.44|86.36|86.49|86.41|86.49|86.41|86.44|86.36|13
1650867860000|2022-04-25 06:24:20|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|17
1650867880000|2022-04-25 06:24:40||86.31||86.36||86.36||86.31|0
1650867900000|2022-04-25 06:25:00|86.49|86.31|86.44|86.36|86.49|86.36|86.44|86.31|8
1650867910000|2022-04-25 06:25:10|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|1
1650867920000|2022-04-25 06:25:20|86.54||86.49||86.54||86.49||7
1650867950000|2022-04-25 06:25:50|86.54||86.49||86.54||86.49||0
1650867960000|2022-04-25 06:26:00|86.54||86.54||86.54||86.49||0
1650867970000|2022-04-25 06:26:10|86.49||86.49||86.49||86.49||0
1650867990000|2022-04-25 06:26:30||86.36||86.36||86.36||86.36|1
1650868000000|2022-04-25 06:26:40|86.44||86.49||86.49||86.44||0
1650868010000|2022-04-25 06:26:50|86.44||86.44||86.44||86.44||0
1650868020000|2022-04-25 06:27:00|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|1
1650868040000|2022-04-25 06:27:20|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|0
1650868050000|2022-04-25 06:27:30||86.31||86.31||86.31||86.31|0
1650868060000|2022-04-25 06:27:40|86.49|86.36|86.49|86.36|86.49|86.36|86.49|86.36|0
1650868070000|2022-04-25 06:27:50|86.44||86.49||86.49||86.44||0
1650868080000|2022-04-25 06:28:00|86.44||86.44||86.49||86.44||0
1650868090000|2022-04-25 06:28:10||86.31||86.31||86.31||86.31|0
1650868110000|2022-04-25 06:28:30|86.49|86.36|86.49|86.36|86.49|86.36|86.49|86.36|0
1650868120000|2022-04-25 06:28:40||86.41||86.36||86.41||86.36|0
1650868180000|2022-04-25 06:29:40|86.44|86.31|86.44|86.31|86.49|86.36|86.44|86.31|0
1650868200000|2022-04-25 06:30:00|86.49|86.36|86.49|86.36|86.49|86.36|86.49|86.36|0
1650868210000|2022-04-25 06:30:10|86.54|86.41|86.54|86.41|86.54|86.41|86.54|86.41|1
1650868220000|2022-04-25 06:30:20|86.49||86.49||86.49||86.49||0
1650868250000|2022-04-25 06:30:50||86.36||86.36||86.36||86.36|0
1650868260000|2022-04-25 06:31:00||86.41||86.41||86.41||86.41|0
1650868300000|2022-04-25 06:31:40||86.36||86.36||86.36||86.36|0
1650868380000|2022-04-25 06:33:00|86.59|86.46|86.59|86.46|86.59|86.46|86.59|86.46|15
1650868400000|2022-04-25 06:33:20|86.54||86.54||86.59||86.54||1
1650868410000|2022-04-25 06:33:30|86.59||86.59||86.59||86.59||1
1650868430000|2022-04-25 06:33:50|86.64|86.51|86.59|86.51|86.64|86.51|86.59|86.51|0
1650868460000|2022-04-25 06:34:20|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|1
1650868470000|2022-04-25 06:34:30|86.69|86.51|86.69|86.56|86.69|86.56|86.69|86.51|1
1650868480000|2022-04-25 06:34:40|86.64||86.64||86.64||86.64||0
1650868490000|2022-04-25 06:34:50|86.69||86.64||86.69||86.64||0
1650868500000|2022-04-25 06:35:00|86.69||86.69||86.69||86.69||51
1650868510000|2022-04-25 06:35:10|86.64|86.51|86.64|86.51|86.64|86.51|86.64|86.51|2
1650868520000|2022-04-25 06:35:20|86.59||86.59||86.59||86.59||0
1650868540000|2022-04-25 06:35:40|86.54|86.46|86.64|86.51|86.64|86.51|86.54|86.46|137
1650868560000|2022-04-25 06:36:00|86.69|86.56|86.64|86.56|86.69|86.56|86.64|86.56|4
1650868570000|2022-04-25 06:36:10|86.59|86.51|86.64|86.51|86.64|86.51|86.59|86.51|2
1650868590000|2022-04-25 06:36:30||86.56||86.56||86.56||86.56|0
1650868600000|2022-04-25 06:36:40||86.51||86.51||86.56||86.51|2
1650868640000|2022-04-25 06:37:20|86.59|86.46|86.54|86.41|86.59|86.46|86.49|86.41|51
1650868650000|2022-04-25 06:37:30|86.59|86.46|86.59|86.46|86.59|86.46|86.59|86.46|7
1650868660000|2022-04-25 06:37:40||86.51||86.46||86.51||86.46|2
1650868670000|2022-04-25 06:37:50|86.54||86.54||86.54||86.54||9
1650868690000|2022-04-25 06:38:10||86.41||86.41||86.41||86.41|1
1650868700000|2022-04-25 06:38:20|86.49|86.36|86.49|86.36|86.49|86.36|86.49|86.36|4
1650868710000|2022-04-25 06:38:30|86.44||86.44||86.44||86.44||0
1650868720000|2022-04-25 06:38:40||86.31||86.36||86.36||86.31|0
1650868730000|2022-04-25 06:38:50|86.54|86.41|86.54|86.41|86.54|86.41|86.54|86.41|77
1650868740000|2022-04-25 06:39:00||86.46||86.41||86.46||86.41|0
1650868750000|2022-04-25 06:39:10||86.46||86.41||86.46||86.41|0
1650868760000|2022-04-25 06:39:20|86.49|86.46|86.49|86.36|86.49|86.46|86.49|86.36|34
1650868780000|2022-04-25 06:39:40|86.54|86.41|86.54|86.41|86.54|86.41|86.54|86.41|101
1650868790000|2022-04-25 06:39:50|86.49|86.36|86.49|86.36|86.49|86.36|86.49|86.36|0
1650868800000|2022-04-25 06:40:00|86.54|86.41|86.49|86.41|86.54|86.41|86.49|86.41|0
1650868810000|2022-04-25 06:40:10|86.54||86.54||86.54||86.54||0
1650868840000|2022-04-25 06:40:40|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|180
1650868850000|2022-04-25 06:40:50|86.54|86.46|86.59|86.46|86.59|86.46|86.54|86.46|1
1650868880000|2022-04-25 06:41:20|86.64|86.51|86.64|86.51|86.64|86.51|86.64|86.51|2
1650868890000|2022-04-25 06:41:30|86.69|86.56|86.69|86.56|86.69|86.56|86.69|86.51|0
1650868900000|2022-04-25 06:41:40|86.64|86.51|86.64|86.51|86.64|86.51|86.64|86.51|1
1650868910000|2022-04-25 06:41:50|||||||||19
1650868920000|2022-04-25 06:42:00|86.69|86.56|86.69|86.56|86.69|86.56|86.69|86.56|75
1650868930000|2022-04-25 06:42:10|86.64|86.51|86.69|86.56|86.69|86.56|86.64|86.51|0
1650868940000|2022-04-25 06:42:20|86.64|86.51|86.59|86.51|86.64|86.51|86.59|86.51|0
1650868950000|2022-04-25 06:42:30||86.46||86.46||86.46||86.46|0
1650868960000|2022-04-25 06:42:40||86.51||86.51||86.51||86.46|0
1650868970000|2022-04-25 06:42:50||86.46||86.46||86.46||86.46|0
1650868990000|2022-04-25 06:43:10||86.51||86.46||86.51||86.46|0
1650869000000|2022-04-25 06:43:20||86.51||86.51||86.51||86.51|0
1650869010000|2022-04-25 06:43:30||86.46||86.51||86.51||86.46|0
1650869030000|2022-04-25 06:43:50|86.54|86.46|86.54|86.41|86.54|86.46|86.54|86.41|6
1650869060000|2022-04-25 06:44:20|86.49|86.36|86.49|86.36|86.49|86.36|86.49|86.36|0
1650869070000|2022-04-25 06:44:30|86.44|86.31|86.44|86.31|86.44|86.31|86.44|86.31|0
1650869090000|2022-04-25 06:44:50||86.36||86.36||86.36||86.36|0
1650869100000|2022-04-25 06:45:00|86.49|86.41|86.49|86.36|86.49|86.41|86.49|86.36|4
1650869110000|2022-04-25 06:45:10|86.44|86.31|86.44|86.31|86.44|86.31|86.44|86.31|0
1650869130000|2022-04-25 06:45:30||86.36||86.36||86.36||86.36|0
1650869140000|2022-04-25 06:45:40||86.31||86.31||86.31||86.31|0
1650869150000|2022-04-25 06:45:50||86.36||86.31||86.36||86.31|0
1650869180000|2022-04-25 06:46:20|86.39||86.39||86.39||86.39||13
1650869210000|2022-04-25 06:46:50|86.34|86.21|86.29|86.16|86.34|86.21|86.29|86.16|152
1650869220000|2022-04-25 06:47:00|86.34|86.21|86.34|86.16|86.34|86.21|86.34|86.16|0
1650869240000|2022-04-25 06:47:20||86.21||86.21||86.21||86.21|0
1650869250000|2022-04-25 06:47:30|86.29|86.16|86.29|86.16|86.29|86.21|86.29|86.16|0
1650869260000|2022-04-25 06:47:40|86.24|86.11|86.24|86.11|86.24|86.11|86.24|86.11|0
1650869280000|2022-04-25 06:48:00|86.19||86.24||86.24||86.19||0
1650869300000|2022-04-25 06:48:20|86.29|86.16|86.29|86.16|86.29|86.16|86.29|86.11|0
1650869310000|2022-04-25 06:48:30|86.34|86.21|86.34|86.21|86.34|86.21|86.34|86.16|0
1650869370000|2022-04-25 06:49:30|86.29||86.29||86.29||86.29||0
1650869410000|2022-04-25 06:50:10|86.24|86.16|86.24|86.11|86.24|86.16|86.24|86.11|1
1650869420000|2022-04-25 06:50:20|86.19||86.24||86.24||86.19||0
1650869440000|2022-04-25 06:50:40||86.06||86.06||86.06||86.06|0
1650869450000|2022-04-25 06:50:50|86.19|86.11|86.24|86.11|86.24|86.11|86.19|86.06|0
1650869460000|2022-04-25 06:51:00|86.29|86.16|86.29|86.16|86.29|86.16|86.29|86.16|0
1650869470000|2022-04-25 06:51:10|86.24|86.11|86.24|86.11|86.24|86.11|86.24|86.11|0
1650869480000|2022-04-25 06:51:20||86.06||86.06||86.06||86.06|0
1650869490000|2022-04-25 06:51:30||86.11||86.11||86.11||86.11|0
1650869500000|2022-04-25 06:51:40|86.19|86.06|86.19|86.06|86.19|86.06|86.19|86.06|0
1650869510000|2022-04-25 06:51:50|86.14||86.19||86.19||86.14||0
1650869520000|2022-04-25 06:52:00|86.14|86.01|86.14|86.01|86.14|86.01|86.14|86.01|0
1650869530000|2022-04-25 06:52:10|86.19|86.06|86.14|86.01|86.19|86.06|86.14|86.01|0
1650869550000|2022-04-25 06:52:30|86.09|85.96|86.09|85.96|86.09|85.96|86.09|85.96|0
1650869560000|2022-04-25 06:52:40|86.14|86.01|86.14|85.96|86.14|86.01|86.14|85.96|0
1650869570000|2022-04-25 06:52:50||86.01||85.96||86.01||85.96|0
1650869660000|2022-04-25 06:54:20|86.09|86.01|86.14|86.01|86.14|86.01|86.09|85.96|0
1650869670000|2022-04-25 06:54:30||85.96||86.01||86.01||85.96|1
1650869690000|2022-04-25 06:54:50|86.09|86.06|86.19|86.06|86.19|86.06|86.09|86.06|0
1650869710000|2022-04-25 06:55:10|86.14|86.01|85.99|85.91|86.14|86.01|85.99|85.91|10
1650869720000|2022-04-25 06:55:20|86.04|85.96|85.99|85.86|86.04|85.96|85.99|85.86|80
1650869750000|2022-04-25 06:55:50|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|200
1650869760000|2022-04-25 06:56:00|86.09|85.91|86.09|85.96|86.09|85.96|86.04|85.91|1
1650869770000|2022-04-25 06:56:10|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|18
1650869780000|2022-04-25 06:56:20|86.09|85.86|86.09|85.96|86.09|85.96|86.09|85.86|182
1650869820000|2022-04-25 06:57:00|85.99|85.86|85.94|85.86|85.99|85.86|85.94|85.81|34
1650869830000|2022-04-25 06:57:10|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|45
1650869840000|2022-04-25 06:57:20|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|257
1650869850000|2022-04-25 06:57:30||85.91||85.91||85.91||85.91|0
1650869890000|2022-04-25 06:58:10||85.96||85.91||85.96||85.91|8
1650869910000|2022-04-25 06:58:30|||||||||1
1650869920000|2022-04-25 06:58:40|85.99|85.86|85.99|85.86|85.99|85.86|85.99|85.86|79
1650869930000|2022-04-25 06:58:50||85.91||85.86||85.91||85.86|0
1650869940000|2022-04-25 06:59:00|85.94|85.81|85.94|85.81|85.94|85.81|85.94|85.81|0
1650869950000|2022-04-25 06:59:10|85.99|85.86|85.99|85.86|85.99|85.86|85.99|85.86|0
1650869960000|2022-04-25 06:59:20||85.81||85.81||85.81||85.81|0
1650869970000|2022-04-25 06:59:30|85.94|85.86|85.94|85.81|85.94|85.86|85.94|85.81|0
1650869980000|2022-04-25 06:59:40|85.99|85.86|85.99|85.86|85.99|85.86|85.99|85.86|50
1650869990000|2022-04-25 06:59:50|86.04|85.91|86.19|86.06|86.19|86.06|86.04|85.91|220
1650870000000|2022-04-25 07:00:00|86.14|86.01|86.14|86.01|86.24|86.16|86.09|85.96|237
1650870010000|2022-04-25 07:00:10|86.09|85.96|85.99|85.86|86.09|86.01|85.99|85.86|30
1650870020000|2022-04-25 07:00:20|85.94|85.91|86.04|85.96|86.09|86.01|85.94|85.91|52
1650870030000|2022-04-25 07:00:30|86.09|85.91|86.09|86.01|86.14|86.01|85.99|85.91|180
1650870040000|2022-04-25 07:00:40|86.04|85.96|86.04|85.91|86.09|86.01|86.04|85.91|30
1650870050000|2022-04-25 07:00:50|86.09|85.96|86.04|85.91|86.09|85.96|85.99|85.91|10
1650870060000|2022-04-25 07:01:00|85.99|85.96|86.09|85.96|86.09|86.01|85.99|85.86|33
1650870070000|2022-04-25 07:01:10|86.19|86.01|86.19|86.06|86.19|86.06|86.14|86.01|107
1650870080000|2022-04-25 07:01:20|86.14|86.11|86.24|86.11|86.24|86.16|86.14|86.06|29
1650870090000|2022-04-25 07:01:30|86.19|86.16|86.19|86.11|86.24|86.16|86.19|86.11|3
1650870100000|2022-04-25 07:01:40|86.14|86.06|86.19|86.06|86.19|86.11|86.09|86.01|18
1650870110000|2022-04-25 07:01:50|86.24|86.11|86.24|86.11|86.24|86.16|86.19|86.11|27
1650870120000|2022-04-25 07:02:00|86.29|86.16|86.29|86.16|86.29|86.21|86.29|86.16|41
1650870130000|2022-04-25 07:02:10|86.34|86.21|86.34|86.21|86.34|86.26|86.29|86.21|84
1650870140000|2022-04-25 07:02:20|86.29|86.26|86.29|86.16|86.34|86.26|86.29|86.16|126
1650870150000|2022-04-25 07:02:30|86.24|86.21|86.29|86.16|86.29|86.21|86.24|86.16|31
1650870160000|2022-04-25 07:02:40|86.24|86.21|86.24|86.16|86.29|86.21|86.24|86.16|273
1650870170000|2022-04-25 07:02:50|86.29|86.21|86.34|86.21|86.34|86.26|86.29|86.21|233
1650870180000|2022-04-25 07:03:00|86.29|86.16|86.34|86.26|86.34|86.26|86.29|86.16|36
1650870190000|2022-04-25 07:03:10|86.29|86.21|86.19|86.11|86.29|86.26|86.19|86.11|27
1650870200000|2022-04-25 07:03:20|86.24|86.06|86.24|86.11|86.24|86.16|86.24|86.06|40
1650870210000|2022-04-25 07:03:30|86.19|86.16|86.24|86.16|86.24|86.16|86.19|86.16|35
1650870220000|2022-04-25 07:03:40|86.29|86.21|86.24|86.11|86.29|86.21|86.24|86.11|158
1650870230000|2022-04-25 07:03:50|86.19|86.16|86.19|86.11|86.24|86.16|86.14|86.06|145
1650870240000|2022-04-25 07:04:00|86.14|86.06|86.14|86.01|86.14|86.06|86.09|86.01|522
1650870250000|2022-04-25 07:04:10|86.09|85.96|85.99|85.91|86.09|86.01|85.99|85.91|34
1650870260000|2022-04-25 07:04:20|85.94|85.86|85.99|85.91|85.99|85.91|85.94|85.86|45
1650870270000|2022-04-25 07:04:30|86.04|85.96|86.04|85.91|86.04|85.96|85.99|85.91|50
1650870280000|2022-04-25 07:04:40|85.99|85.96|85.99|85.91|86.04|85.96|85.99|85.91|22
1650870300000|2022-04-25 07:05:00|86.04|85.96|86.04|85.96|86.09|86.01|86.04|85.96|121
1650870310000|2022-04-25 07:05:10|85.99|85.91|85.99|85.86|85.99|85.91|85.94|85.86|85
1650870320000|2022-04-25 07:05:20|85.94|85.91|85.99|85.91|85.99|85.91|85.94|85.86|30
1650870330000|2022-04-25 07:05:30|85.94|85.86|85.94|85.86|85.94|85.91|85.94|85.86|14
1650870340000|2022-04-25 07:05:40|85.89|85.81|85.94|85.81|85.94|85.86|85.89|85.81|303
1650870350000|2022-04-25 07:05:50||85.86||85.86||85.86||85.81|8
1650870360000|2022-04-25 07:06:00|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|83
1650870370000|2022-04-25 07:06:10|85.94|85.86|85.94|85.86|85.94|85.86|85.89|85.86|29
1650870380000|2022-04-25 07:06:20|85.99|85.91|85.99|85.86|85.99|85.91|85.99|85.86|123
1650870390000|2022-04-25 07:06:30|85.94|85.91|85.94|85.86|85.99|85.91|85.94|85.86|12
1650870400000|2022-04-25 07:06:40|85.89|85.81|85.89|85.81|85.94|85.81|85.89|85.81|45
1650870410000|2022-04-25 07:06:50|85.84|85.76|85.89|85.81|85.89|85.81|85.84|85.76|6
1650870420000|2022-04-25 07:07:00|85.94|85.86|85.99|85.86|85.99|85.86|85.94|85.81|627
1650870430000|2022-04-25 07:07:10|85.94||85.94||85.99||85.94||18
1650870440000|2022-04-25 07:07:20|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.86|103
1650870450000|2022-04-25 07:07:30|86.04|85.96|86.09|86.01|86.14|86.06|86.04|85.96|262
1650870460000|2022-04-25 07:07:40|86.14|86.06|86.19|86.11|86.19|86.11|86.14|86.06|54
1650870470000|2022-04-25 07:07:50|86.24|86.16|86.29|86.21|86.29|86.21|86.24|86.16|81
1650870480000|2022-04-25 07:08:00|86.24|86.16|86.34|86.21|86.34|86.26|86.24|86.16|158
1650870490000|2022-04-25 07:08:10|86.29|86.26|86.39|86.26|86.39|86.26|86.29|86.21|760
1650870500000|2022-04-25 07:08:20|86.34|86.21|86.39|86.31|86.44|86.36|86.34|86.21|128
1650870510000|2022-04-25 07:08:30|86.34|86.26|86.39|86.26|86.39|86.26|86.34|86.26|509
1650870520000|2022-04-25 07:08:40|86.34|86.31|86.34|86.26|86.39|86.31|86.34|86.26|57
1650870530000|2022-04-25 07:08:50|86.39|86.31|86.34|86.26|86.39|86.31|86.34|86.26|9
1650870540000|2022-04-25 07:09:00|86.29|86.21|86.34|86.26|86.34|86.26|86.29|86.21|7
1650870550000|2022-04-25 07:09:10|86.39|86.31|86.44|86.31|86.44|86.36|86.34|86.26|114
1650870560000|2022-04-25 07:09:20|86.39|86.36|86.39|86.31|86.44|86.36|86.39|86.31|26
1650870570000|2022-04-25 07:09:30|86.34|86.26|86.29|86.21|86.39|86.31|86.29|86.16|142
1650870580000|2022-04-25 07:09:40|86.24|86.16|86.24|86.16|86.29|86.21|86.19|86.11|73
1650870590000|2022-04-25 07:09:50|86.19|86.11|86.14|86.06|86.24|86.11|86.14|86.06|11
1650870600000|2022-04-25 07:10:00|86.09|86.01|86.09|86.01|86.14|86.06|86.09|86.01|82
1650870610000|2022-04-25 07:10:10|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|5
1650870620000|2022-04-25 07:10:20|86.09|86.01|85.99|85.91|86.09|86.01|85.99|85.91|174
1650870630000|2022-04-25 07:10:30|86.04|85.96|86.04|85.96|86.04|85.96|85.99|85.91|176
1650870640000|2022-04-25 07:10:40|||||||||100
1650870650000|2022-04-25 07:10:50|85.99|85.91|85.94|85.81|85.99|85.91|85.94|85.81|407
1650870660000|2022-04-25 07:11:00|85.89|85.86|85.89|85.81|85.89|85.86|85.89|85.76|31
1650870670000|2022-04-25 07:11:10||85.76||85.76||85.81||85.76|120
1650870680000|2022-04-25 07:11:20|85.84|85.81|85.84|85.76|85.84|85.81|85.84|85.76|22
1650870690000|2022-04-25 07:11:30|85.89||85.89||85.89||85.84||104
1650870700000|2022-04-25 07:11:40|85.84|85.81|85.84|85.76|85.84|85.81|85.84|85.76|10
1650870710000|2022-04-25 07:11:50|85.89|85.81|85.94|85.86|85.94|85.86|85.89|85.81|43
1650870720000|2022-04-25 07:12:00|85.99|85.81|85.94|85.86|85.99|85.91|85.94|85.81|70
1650870730000|2022-04-25 07:12:10||85.81||85.86||85.86||85.81|44
1650870740000|2022-04-25 07:12:20|85.89|85.81|85.94|85.81|85.94|85.86|85.89|85.81|40
1650870750000|2022-04-25 07:12:30|85.89||85.89||85.94||85.89||25
1650870760000|2022-04-25 07:12:40|85.84|85.76|85.84|85.71|85.89|85.81|85.84|85.71|276
1650870770000|2022-04-25 07:12:50|85.89|85.76|85.89|85.81|85.89|85.81|85.89|85.71|16
1650870780000|2022-04-25 07:13:00|85.94|85.76|85.89|85.76|85.94|85.81|85.89|85.76|107
1650870790000|2022-04-25 07:13:10|85.84|85.81|85.89|85.76|85.89|85.81|85.84|85.76|20
1650870800000|2022-04-25 07:13:20|85.94|85.81|85.99|85.91|85.99|85.91|85.94|85.81|28
1650870810000|2022-04-25 07:13:30|86.04|85.96|86.09|86.01|86.09|86.01|86.04|85.96|69
1650870820000|2022-04-25 07:13:40|86.14|85.96|86.14|86.06|86.14|86.06|86.14|85.96|36
1650870830000|2022-04-25 07:13:50|86.19|86.11|86.24|86.16|86.24|86.16|86.19|86.11|63
1650870840000|2022-04-25 07:14:00|86.19|86.11|86.14|86.06|86.19|86.16|86.14|86.06|49
1650870850000|2022-04-25 07:14:10|86.19|86.11|86.14|86.06|86.19|86.11|86.09|86.01|24
1650870860000|2022-04-25 07:14:20|86.09|86.01|86.09|86.01|86.14|86.01|86.09|86.01|2
1650870870000|2022-04-25 07:14:30|86.04|85.96|85.94|85.86|86.09|85.96|85.94|85.86|73
1650870880000|2022-04-25 07:14:40|85.99|85.91|86.04|85.96|86.04|85.96|85.99|85.91|67
1650870890000|2022-04-25 07:14:50|85.99|85.91|85.99|85.86|86.04|85.96|85.94|85.86|37
1650870900000|2022-04-25 07:15:00|85.94|85.81|85.99|85.91|85.99|85.91|85.94|85.81|106
1650870910000|2022-04-25 07:15:10|86.04|86.01|86.09|86.01|86.09|86.01|86.04|86.01|3
1650870920000|2022-04-25 07:15:20|86.14|85.96|86.19|86.06|86.19|86.06|86.14|85.96|15
1650870930000|2022-04-25 07:15:30|86.14|86.11|86.19|86.11|86.19|86.11|86.14|86.06|2
1650870940000|2022-04-25 07:15:40|86.14|86.06|86.19|86.06|86.19|86.06|86.14|86.06|17
1650870950000|2022-04-25 07:15:50|86.14|86.11|86.19|86.11|86.19|86.11|86.14|86.06|34
1650870960000|2022-04-25 07:16:00|86.24|86.16|86.24|86.16|86.24|86.16|86.19|86.11|3
1650870970000|2022-04-25 07:16:10|86.29|86.21|86.34|86.21|86.34|86.26|86.29|86.21|154
1650870980000|2022-04-25 07:16:20|86.39|86.26|86.39|86.26|86.39|86.31|86.34|86.21|49
1650870990000|2022-04-25 07:16:30|86.34|86.31|86.39|86.31|86.39|86.31|86.34|86.26|20
1650871000000|2022-04-25 07:16:40|86.44|86.36|86.49|86.41|86.49|86.41|86.44|86.36|15
1650871010000|2022-04-25 07:16:50|86.54|86.46|86.54|86.46|86.59|86.51|86.54|86.41|124
1650871020000|2022-04-25 07:17:00|86.59|86.51|86.59|86.51|86.59|86.51|86.54|86.46|24
1650871030000|2022-04-25 07:17:10|86.64|86.46|86.64|86.56|86.69|86.61|86.59|86.46|223
1650871040000|2022-04-25 07:17:20|86.69|86.61|86.59|86.51|86.69|86.61|86.59|86.51|29
1650871050000|2022-04-25 07:17:30|86.64|86.56|86.64|86.56|86.69|86.61|86.64|86.51|38
1650871060000|2022-04-25 07:17:40|86.69|86.61|86.69|86.61|86.69|86.61|86.64|86.56|121
1650871070000|2022-04-25 07:17:50|86.64|86.56|86.69|86.56|86.69|86.61|86.64|86.56|2
1650871080000|2022-04-25 07:18:00|86.74|86.61|86.69|86.61|86.74|86.66|86.69|86.61|5
1650871090000|2022-04-25 07:18:10|86.74||86.74||86.74||86.69||7
1650871100000|2022-04-25 07:18:20|86.69|86.56|86.64|86.51|86.74|86.56|86.59|86.51|109
1650871110000|2022-04-25 07:18:30|86.69|86.56|86.64|86.56|86.69|86.56|86.64|86.56|131
1650871120000|2022-04-25 07:18:40|86.69|86.61|86.69|86.61|86.74|86.61|86.69|86.61|33
1650871130000|2022-04-25 07:18:50|86.64|86.56|86.59|86.51|86.69|86.61|86.59|86.51|416
1650871140000|2022-04-25 07:19:00|86.64|86.56|86.69|86.56|86.69|86.61|86.64|86.56|136
1650871150000|2022-04-25 07:19:10|86.64|86.51|86.64|86.56|86.64|86.56|86.59|86.51|247
1650871160000|2022-04-25 07:19:20|86.69||86.64||86.69||86.64||49
1650871170000|2022-04-25 07:19:30|86.69|86.51|86.59|86.51|86.69|86.51|86.59|86.51|177
1650871180000|2022-04-25 07:19:40|86.54|86.46|86.54|86.46|86.54|86.46|86.49|86.41|73
1650871190000|2022-04-25 07:19:50|86.49|86.41|86.44|86.36|86.49|86.46|86.44|86.36|137
1650871200000|2022-04-25 07:20:00|86.49|86.41|86.44|86.36|86.49|86.41|86.44|86.36|59
1650871210000|2022-04-25 07:20:10|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|24
1650871220000|2022-04-25 07:20:20|||||||||5
1650871230000|2022-04-25 07:20:30|86.54|86.46|86.54|86.41|86.54|86.46|86.54|86.41|39
1650871240000|2022-04-25 07:20:40|86.59|86.46|86.64|86.51|86.64|86.51|86.59|86.46|25
1650871250000|2022-04-25 07:20:50|86.59|86.56|86.64|86.51|86.64|86.56|86.59|86.51|3
1650871260000|2022-04-25 07:21:00|86.59|86.56|86.59|86.51|86.64|86.56|86.59|86.51|2
1650871270000|2022-04-25 07:21:10|86.64|86.56|86.64|86.51|86.64|86.56|86.59|86.51|4
1650871280000|2022-04-25 07:21:20|86.59||86.59||86.59||86.59||0
1650871290000|2022-04-25 07:21:30||86.46||86.51||86.51||86.46|31
1650871300000|2022-04-25 07:21:40|86.54|86.46|86.54|86.46|86.54|86.51|86.54|86.46|11
1650871310000|2022-04-25 07:21:50|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|14
1650871320000|2022-04-25 07:22:00|86.64|86.56|86.59|86.51|86.64|86.56|86.59|86.51|94
1650871330000|2022-04-25 07:22:10|86.64|86.46|86.54|86.46|86.64|86.51|86.54|86.46|38
1650871340000|2022-04-25 07:22:20|86.59|86.41|86.49|86.41|86.59|86.46|86.49|86.41|66
1650871350000|2022-04-25 07:22:30|86.54|86.46|86.54|86.41|86.54|86.46|86.49|86.41|132
1650871360000|2022-04-25 07:22:40|86.49||86.49||86.49||86.49||0
1650871370000|2022-04-25 07:22:50|86.54|86.36|86.54|86.46|86.54|86.46|86.54|86.36|6
1650871380000|2022-04-25 07:23:00|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|3
1650871390000|2022-04-25 07:23:10|86.64|86.56|86.64|86.51|86.64|86.56|86.64|86.51|31
1650871400000|2022-04-25 07:23:20|86.59|86.56|86.64|86.51|86.64|86.56|86.59|86.51|0
1650871410000|2022-04-25 07:23:30||86.56||86.56||86.56||86.56|0
1650871420000|2022-04-25 07:23:40|86.69|86.61|86.69|86.61|86.74|86.66|86.69|86.61|56
1650871430000|2022-04-25 07:23:50|86.74||86.69||86.74||86.69||13
1650871440000|2022-04-25 07:24:00|86.74|86.66|86.74|86.66|86.79|86.71|86.74|86.61|5
1650871450000|2022-04-25 07:24:10|86.79|86.71|86.79|86.66|86.79|86.71|86.74|86.66|0
1650871460000|2022-04-25 07:24:20|86.74|86.71|86.79|86.66|86.79|86.71|86.74|86.66|0
1650871470000|2022-04-25 07:24:30|86.74|86.71|86.84|86.71|86.84|86.76|86.74|86.66|36
1650871480000|2022-04-25 07:24:40|86.79|86.76|86.84|86.76|86.84|86.76|86.79|86.76|3
1650871490000|2022-04-25 07:24:50|86.89|86.81|86.89|86.81|86.89|86.81|86.89|86.81|52
1650871500000|2022-04-25 07:25:00|86.94|86.86|86.99|86.86|86.99|86.91|86.94|86.86|124
1650871510000|2022-04-25 07:25:10|87.04|86.91|87.04|86.96|87.04|86.96|87.04|86.91|46
1650871520000|2022-04-25 07:25:20||86.91||86.96||86.96||86.91|17
1650871530000|2022-04-25 07:25:30||86.91||86.91||86.91||86.91|72
1650871540000|2022-04-25 07:25:40|86.99|86.96|86.99|86.91|87.04|86.96|86.99|86.91|329
1650871550000|2022-04-25 07:25:50|86.94|86.86|86.89|86.81|86.99|86.86|86.89|86.81|69
1650871560000|2022-04-25 07:26:00|86.94||86.89||86.94||86.89||22
1650871570000|2022-04-25 07:26:10|86.94|86.86|86.94|86.86|86.94|86.86|86.89|86.86|53
1650871580000|2022-04-25 07:26:20|86.99||86.99||86.99||86.94||10
1650871590000|2022-04-25 07:26:30|86.94||86.94||86.99||86.94||106
1650871600000|2022-04-25 07:26:40|86.99|86.91|86.99|86.91|86.99|86.91|86.94|86.86|2
1650871610000|2022-04-25 07:26:50|86.94|86.86|86.94|86.81|86.99|86.91|86.94|86.81|0
1650871620000|2022-04-25 07:27:00|86.89|86.76|86.89|86.76|86.89|86.76|86.89|86.76|0
1650871630000|2022-04-25 07:27:10|86.84|86.81|86.84|86.76|86.89|86.81|86.84|86.76|10
1650871640000|2022-04-25 07:27:20|86.79|86.71|86.84|86.71|86.84|86.76|86.79|86.71|102
1650871650000|2022-04-25 07:27:30|86.79|86.66|86.74|86.66|86.79|86.66|86.74|86.66|75
1650871660000|2022-04-25 07:27:40|86.79|86.71|86.74|86.66|86.79|86.71|86.74|86.66|82
1650871670000|2022-04-25 07:27:50|86.79|86.71|86.79|86.71|86.79|86.71|86.79|86.66|12
1650871680000|2022-04-25 07:28:00||86.66||86.71||86.71||86.66|0
1650871690000|2022-04-25 07:28:10|86.84|86.76|86.84|86.76|86.84|86.76|86.84|86.76|49
1650871700000|2022-04-25 07:28:20|86.79|86.71|86.74|86.66|86.79|86.71|86.74|86.66|39
1650871710000|2022-04-25 07:28:30|86.79|86.61|86.74|86.61|86.79|86.61|86.74|86.61|4
1650871720000|2022-04-25 07:28:40|86.69|86.66|86.74|86.61|86.74|86.66|86.69|86.61|26
1650871730000|2022-04-25 07:28:50|86.69|86.66|86.74|86.61|86.74|86.66|86.69|86.61|0
1650871740000|2022-04-25 07:29:00|86.69|86.56|86.64|86.56|86.69|86.56|86.64|86.51|52
1650871750000|2022-04-25 07:29:10|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.56|12
1650871760000|2022-04-25 07:29:20|86.74||86.74||86.74||86.69||2
1650871770000|2022-04-25 07:29:30|86.79|86.66|86.74|86.66|86.79|86.71|86.74|86.66|7
1650871780000|2022-04-25 07:29:40|86.69|86.61|86.79|86.66|86.79|86.71|86.69|86.61|28
1650871790000|2022-04-25 07:29:50|86.74|86.71|86.74|86.66|86.79|86.71|86.74|86.66|3
1650871800000|2022-04-25 07:30:00|86.79|86.71|86.79|86.66|86.79|86.71|86.74|86.66|4
1650871810000|2022-04-25 07:30:10|86.74|86.71|86.64|86.56|86.74|86.71|86.64|86.56|11
1650871820000|2022-04-25 07:30:20|86.59|86.51|86.59|86.51|86.64|86.51|86.54|86.46|96
1650871830000|2022-04-25 07:30:30|86.54|86.46|86.59|86.46|86.59|86.51|86.54|86.46|32
1650871840000|2022-04-25 07:30:40|86.54|86.41|86.54|86.41|86.54|86.41|86.49|86.41|28
1650871850000|2022-04-25 07:30:50|86.49|86.46|86.59|86.46|86.59|86.46|86.49|86.41|283
1650871860000|2022-04-25 07:31:00|86.54||86.54||86.59||86.54||2
1650871870000|2022-04-25 07:31:10|86.49|86.41|86.54|86.46|86.54|86.46|86.49|86.41|11
1650871880000|2022-04-25 07:31:20|86.59||86.54||86.59||86.54||2
1650871890000|2022-04-25 07:31:30|86.59||86.59||86.59||86.59||7
1650871900000|2022-04-25 07:31:40|86.54|86.41|86.49|86.41|86.59|86.46|86.49|86.41|99
1650871910000|2022-04-25 07:31:50|86.44|86.36|86.44|86.36|86.49|86.41|86.44|86.36|257
1650871920000|2022-04-25 07:32:00|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.26|46
1650871930000|2022-04-25 07:32:10|86.44|86.36|86.49|86.41|86.54|86.41|86.44|86.36|26
1650871940000|2022-04-25 07:32:20|86.54|86.46|86.54|86.46|86.54|86.46|86.49|86.41|2
1650871950000|2022-04-25 07:32:30|86.59|86.51|86.59|86.46|86.59|86.51|86.54|86.46|2
1650871960000|2022-04-25 07:32:40|86.54||86.54||86.54||86.54||0
1650871970000|2022-04-25 07:32:50|86.59||86.54||86.59||86.54||12
1650871980000|2022-04-25 07:33:00|86.49|86.41|86.54|86.41|86.54|86.46|86.49|86.41|107
1650871990000|2022-04-25 07:33:10|86.49||86.49||86.54||86.49||0
1650872000000|2022-04-25 07:33:20|86.54|86.46|86.59|86.46|86.59|86.46|86.54|86.41|59
1650872010000|2022-04-25 07:33:30||86.51||86.51||86.51||86.51|0
1650872020000|2022-04-25 07:33:40|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|17
1650872030000|2022-04-25 07:33:50|86.59|86.51|86.64|86.56|86.64|86.56|86.59|86.51|15
1650872040000|2022-04-25 07:34:00|86.59|86.51|86.64|86.51|86.64|86.51|86.59|86.51|2
1650872050000|2022-04-25 07:34:10|86.59|86.56|86.59|86.51|86.64|86.56|86.59|86.51|16
1650872060000|2022-04-25 07:34:20|86.64|86.56|86.64|86.56|86.69|86.61|86.64|86.56|31
1650872070000|2022-04-25 07:34:30|86.69||86.64||86.69||86.64||6
1650872080000|2022-04-25 07:34:40|86.69|86.61|86.69|86.61|86.74|86.66|86.69|86.61|25
1650872090000|2022-04-25 07:34:50|86.74||86.69||86.74||86.69||0
1650872100000|2022-04-25 07:35:00|86.74|86.66|86.79|86.71|86.79|86.71|86.69|86.66|14
1650872110000|2022-04-25 07:35:10|86.84||86.84||86.84||86.84||1
1650872120000|2022-04-25 07:35:20|86.79||86.79||86.79||86.79||45
1650872130000|2022-04-25 07:35:30|86.84|86.66|86.74|86.66|86.84|86.66|86.74|86.66|47
1650872140000|2022-04-25 07:35:40|86.69|86.61|86.74|86.66|86.74|86.66|86.69|86.61|39
1650872150000|2022-04-25 07:35:50||86.61||86.66||86.66||86.61|14
1650872160000|2022-04-25 07:36:00|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|11
1650872170000|2022-04-25 07:36:10|86.74|86.66|86.79|86.66|86.79|86.66|86.69|86.66|20
1650872180000|2022-04-25 07:36:20|86.74||86.74||86.79||86.74||9
1650872190000|2022-04-25 07:36:30|86.79|86.71|86.74|86.66|86.79|86.71|86.74|86.66|2
1650872210000|2022-04-25 07:36:50|86.69|86.61|86.74|86.66|86.74|86.66|86.69|86.61|133
1650872220000|2022-04-25 07:37:00|86.69|86.61|86.69|86.61|86.74|86.61|86.69|86.61|2
1650872230000|2022-04-25 07:37:10|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|64
1650872240000|2022-04-25 07:37:20|86.69|86.51|86.64|86.56|86.69|86.56|86.59|86.51|1097
1650872250000|2022-04-25 07:37:30|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|3
1650872260000|2022-04-25 07:37:40|||||||||10
1650872270000|2022-04-25 07:37:50|86.54|86.46|86.59|86.51|86.59|86.51|86.54|86.46|97
1650872280000|2022-04-25 07:38:00|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|280
1650872290000|2022-04-25 07:38:10||86.41||86.46||86.46||86.41|74
1650872300000|2022-04-25 07:38:20|86.59|86.51|86.59|86.51|86.59|86.51|86.54|86.51|31
1650872310000|2022-04-25 07:38:30|86.54|86.46|86.54|86.46|86.59|86.46|86.54|86.46|75
1650872330000|2022-04-25 07:38:50|||||||||188
1650872340000|2022-04-25 07:39:00|||||||||510
1650872350000|2022-04-25 07:39:10|86.59|86.51|86.64|86.56|86.64|86.56|86.59|86.51|605
1650872360000|2022-04-25 07:39:20|86.69|86.61|86.64|86.56|86.69|86.61|86.64|86.56|97
1650872370000|2022-04-25 07:39:30|86.69|86.61|86.69|86.61|86.74|86.61|86.69|86.61|19
1650872380000|2022-04-25 07:39:40|86.74|86.66|86.74|86.61|86.74|86.66|86.69|86.61|26
1650872390000|2022-04-25 07:39:50|86.69|86.66|86.74|86.61|86.74|86.66|86.69|86.61|2
1650872400000|2022-04-25 07:40:00|86.69|86.66|86.74|86.66|86.74|86.66|86.69|86.61|0
1650872410000|2022-04-25 07:40:10|86.79||86.74||86.79||86.74||5
1650872430000|2022-04-25 07:40:30|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|27
1650872450000|2022-04-25 07:40:50|86.64|86.56|86.64|86.56|86.69|86.56|86.64|86.56|25
1650872460000|2022-04-25 07:41:00|86.59|86.51|86.64|86.56|86.64|86.56|86.59|86.51|47
1650872470000|2022-04-25 07:41:10|86.59|86.51|86.64|86.56|86.64|86.56|86.59|86.51|35
1650872490000|2022-04-25 07:41:30|86.69|86.61|86.74|86.66|86.74|86.66|86.69|86.61|15
1650872500000|2022-04-25 07:41:40|86.69|86.61|86.69|86.61|86.69|86.66|86.69|86.61|2
1650872510000|2022-04-25 07:41:50|86.64|86.56|86.64|86.56|86.64|86.61|86.64|86.56|23
1650872520000|2022-04-25 07:42:00||86.51||86.51||86.51||86.51|10
1650872530000|2022-04-25 07:42:10|86.59||86.59||86.64||86.59||0
1650872540000|2022-04-25 07:42:20|86.64||86.59||86.64||86.59||16
1650872550000|2022-04-25 07:42:30|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|2
1650872570000|2022-04-25 07:42:50|86.59|86.41|86.54|86.46|86.59|86.46|86.54|86.41|23
1650872580000|2022-04-25 07:43:00|86.59|86.51|86.54|86.46|86.59|86.51|86.54|86.46|7
1650872590000|2022-04-25 07:43:10|86.59|86.51|86.54|86.46|86.59|86.51|86.54|86.46|8
1650872600000|2022-04-25 07:43:20|86.59|86.51|86.64|86.56|86.69|86.56|86.54|86.51|37
1650872610000|2022-04-25 07:43:30|86.59|86.51|86.64|86.56|86.64|86.56|86.59|86.51|25
1650872620000|2022-04-25 07:43:40||86.51||86.56||86.56||86.51|2
1650872640000|2022-04-25 07:44:00|86.69|86.61|86.59|86.51|86.69|86.61|86.59|86.51|29
1650872650000|2022-04-25 07:44:10|86.64|86.56|86.69|86.61|86.69|86.61|86.59|86.56|3
1650872660000|2022-04-25 07:44:20|86.74|86.66|86.79|86.71|86.79|86.71|86.74|86.66|27
1650872670000|2022-04-25 07:44:30|86.74|86.66|86.74|86.66|86.79|86.66|86.74|86.66|26
1650872680000|2022-04-25 07:44:40|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|13
1650872690000|2022-04-25 07:44:50|86.74||86.74||86.74||86.69||15
1650872700000|2022-04-25 07:45:00|86.69|86.66|86.74|86.61|86.74|86.66|86.69|86.61|4
1650872710000|2022-04-25 07:45:10|86.69|86.56|86.69|86.56|86.69|86.61|86.64|86.56|48
1650872720000|2022-04-25 07:45:20|86.64|86.61|86.64|86.56|86.69|86.61|86.64|86.56|17
1650872730000|2022-04-25 07:45:30|86.59|86.51|86.59|86.51|86.64|86.56|86.59|86.51|430
1650872740000|2022-04-25 07:45:40|86.64||86.64||86.64||86.64||16
1650872750000|2022-04-25 07:45:50||86.56||86.56||86.56||86.56|0
1650872760000|2022-04-25 07:46:00|86.59|86.51|86.64|86.56|86.64|86.56|86.59|86.51|4
1650872770000|2022-04-25 07:46:10|86.59|86.51|86.64|86.51|86.64|86.51|86.59|86.51|4
1650872780000|2022-04-25 07:46:20||86.56||86.56||86.56||86.56|115
1650872790000|2022-04-25 07:46:30|86.69|86.61|86.69|86.61|86.74|86.61|86.69|86.61|90
1650872800000|2022-04-25 07:46:40|||||||||14
1650872810000|2022-04-25 07:46:50|86.64|86.56|86.64|86.56|86.64|86.61|86.64|86.56|6
1650872820000|2022-04-25 07:47:00||86.51||86.56||86.56||86.51|2
1650872830000|2022-04-25 07:47:10|86.59|86.51|86.59|86.51|86.64|86.51|86.59|86.51|36
1650872840000|2022-04-25 07:47:20||86.46||86.51||86.51||86.46|4
1650872850000|2022-04-25 07:47:30|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|19
1650872860000|2022-04-25 07:47:40|86.69|86.61|86.74|86.61|86.74|86.66|86.69|86.61|21
1650872870000|2022-04-25 07:47:50||86.66||86.66||86.66||86.61|4
1650872880000|2022-04-25 07:48:00|86.69|86.61|86.74|86.66|86.74|86.66|86.64|86.56|11
1650872890000|2022-04-25 07:48:10|86.69|86.61|86.69|86.61|86.69|86.66|86.69|86.61|5
1650872910000|2022-04-25 07:48:30|86.64|86.56|86.64|86.56|86.69|86.56|86.59|86.51|25
1650872930000|2022-04-25 07:48:50|86.59|86.51|86.59|86.51|86.64|86.51|86.59|86.51|30
1650872940000|2022-04-25 07:49:00|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|14
1650872950000|2022-04-25 07:49:10|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|7
1650872960000|2022-04-25 07:49:20|86.54||86.49||86.54||86.49||15
1650872970000|2022-04-25 07:49:30|||||||||12
1650872980000|2022-04-25 07:49:40|86.54|86.46|86.49|86.41|86.54|86.46|86.49|86.41|4
1650872990000|2022-04-25 07:49:50|86.44|86.36|86.44|86.36|86.49|86.41|86.44|86.36|44
1650873000000|2022-04-25 07:50:00||86.31||86.36||86.36||86.31|9
1650873020000|2022-04-25 07:50:20|86.29|86.21|86.24|86.16|86.29|86.21|86.24|86.16|289
1650873030000|2022-04-25 07:50:30|86.29|86.21|86.24|86.16|86.29|86.21|86.24|86.16|53
1650873040000|2022-04-25 07:50:40|86.29|86.11|86.24|86.11|86.29|86.21|86.24|86.11|131
1650873050000|2022-04-25 07:50:50|86.19|86.06|86.14|86.06|86.19|86.11|86.14|86.06|30
1650873060000|2022-04-25 07:51:00|86.19|86.11|86.19|86.11|86.19|86.11|86.14|86.06|130
1650873070000|2022-04-25 07:51:10|86.14|86.06|86.14|86.06|86.19|86.11|86.09|86.01|53
1650873080000|2022-04-25 07:51:20||86.01||86.06||86.06||86.01|3
1650873090000|2022-04-25 07:51:30|86.19|86.11|86.19|86.06|86.19|86.11|86.14|86.06|27
1650873100000|2022-04-25 07:51:40|86.14|86.01|86.14|86.01|86.19|86.01|86.14|86.01|1
1650873110000|2022-04-25 07:51:50|86.09|86.06|86.14|86.01|86.14|86.06|86.09|86.01|14
1650873120000|2022-04-25 07:52:00|86.09|86.06|86.14|86.01|86.14|86.06|86.09|86.01|6
1650873130000|2022-04-25 07:52:10|86.19|86.06|86.14|86.06|86.19|86.06|86.14|86.06|14
1650873140000|2022-04-25 07:52:20|86.19|86.11|86.19|86.11|86.24|86.11|86.14|86.11|28
1650873150000|2022-04-25 07:52:30|86.24|86.06|86.24|86.11|86.24|86.11|86.24|86.06|7
1650873160000|2022-04-25 07:52:40|86.19|86.06|86.04|85.96|86.19|86.06|86.04|85.96|40
1650873170000|2022-04-25 07:52:50|86.09|85.91|86.04|85.91|86.09|85.91|86.04|85.91|232
1650873180000|2022-04-25 07:53:00|85.99|85.96|85.99|85.91|86.04|85.96|85.99|85.91|69
1650873190000|2022-04-25 07:53:10|85.94|85.86|86.04|85.96|86.04|85.96|85.94|85.86|531
1650873200000|2022-04-25 07:53:20|86.09|86.01|86.09|86.01|86.09|86.01|86.09|85.96|43
1650873210000|2022-04-25 07:53:30|86.04|85.96|86.04|85.96|86.09|86.01|86.04|85.96|20
1650873220000|2022-04-25 07:53:40|85.99|85.91|85.99|85.91|85.99|85.96|85.99|85.91|22
1650873230000|2022-04-25 07:53:50|86.04|85.96|86.04|85.96|86.09|86.01|86.04|85.96|55
1650873240000|2022-04-25 07:54:00|85.99|85.91|86.09|86.01|86.09|86.01|85.99|85.91|47
1650873250000|2022-04-25 07:54:10|86.04|85.96|86.09|86.01|86.09|86.01|86.04|85.96|51
1650873260000|2022-04-25 07:54:20|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|12
1650873270000|2022-04-25 07:54:30|86.09|86.01|86.04|85.96|86.09|86.01|86.04|85.96|18
1650873280000|2022-04-25 07:54:40|86.09|86.01|86.09|85.96|86.09|86.01|86.09|85.96|73
1650873290000|2022-04-25 07:54:50|86.04|86.01|86.09|86.01|86.09|86.01|86.04|85.96|35
1650873300000|2022-04-25 07:55:00|86.04|85.96|86.09|86.01|86.09|86.01|86.04|85.96|3
1650873310000|2022-04-25 07:55:10|86.04|85.96|86.09|85.96|86.09|86.01|86.04|85.96|6
1650873320000|2022-04-25 07:55:20|86.04|86.01|86.09|86.01|86.09|86.01|86.04|85.96|11
1650873330000|2022-04-25 07:55:30|86.04|85.96|86.09|86.01|86.14|86.01|86.04|85.96|39
1650873340000|2022-04-25 07:55:40|86.14|86.06|86.19|86.11|86.19|86.11|86.14|86.06|4
1650873350000|2022-04-25 07:55:50|86.24||86.19||86.24||86.19||2
1650873360000|2022-04-25 07:56:00|86.24|86.16|86.24|86.16|86.24|86.16|86.19|86.16|5
1650873370000|2022-04-25 07:56:10||86.11||86.16||86.16||86.11|322
1650873380000|2022-04-25 07:56:20|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|64
1650873390000|2022-04-25 07:56:30|||||||||20
1650873400000|2022-04-25 07:56:40|86.24|86.16|86.19|86.11|86.24|86.16|86.19|86.11|516
1650873420000|2022-04-25 07:57:00|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|12
1650873430000|2022-04-25 07:57:10|86.19|86.01|86.19|86.06|86.19|86.11|86.19|86.01|59
1650873440000|2022-04-25 07:57:20|86.24|86.11|86.29|86.16|86.29|86.16|86.24|86.11|10
1650873450000|2022-04-25 07:57:30|86.34|86.21|86.29|86.21|86.34|86.26|86.29|86.21|2
1650873460000|2022-04-25 07:57:40|86.24|86.16|86.29|86.16|86.29|86.21|86.24|86.16|13
1650873470000|2022-04-25 07:57:50|86.24|86.21|86.29|86.16|86.29|86.21|86.24|86.16|17
1650873480000|2022-04-25 07:58:00|86.24|86.11|86.24|86.16|86.24|86.16|86.24|86.11|3
1650873490000|2022-04-25 07:58:10||86.11||86.16||86.16||86.11|2
1650873510000|2022-04-25 07:58:30|||||||||10
1650873520000|2022-04-25 07:58:40|||||||||8
1650873530000|2022-04-25 07:58:50|86.29|86.21|86.24|86.16|86.29|86.21|86.24|86.16|69
1650873540000|2022-04-25 07:59:00|86.29|86.21|86.24|86.16|86.29|86.21|86.24|86.16|12
1650873550000|2022-04-25 07:59:10||86.11||86.11||86.16||86.11|7
1650873560000|2022-04-25 07:59:20||86.16||86.16||86.16||86.16|0
1650873570000|2022-04-25 07:59:30|86.19|86.11|86.14|86.06|86.19|86.16|86.14|86.06|15
1650873580000|2022-04-25 07:59:40|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|5
1650873590000|2022-04-25 07:59:50|86.24|86.16|86.29|86.16|86.29|86.16|86.24|86.16|161
1650873600000|2022-04-25 08:00:00|86.24|86.21|86.29|86.16|86.29|86.21|86.24|86.16|8
1650873610000|2022-04-25 08:00:10|86.24|86.11|86.19|86.11|86.24|86.11|86.19|86.11|387
1650873620000|2022-04-25 08:00:20|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|12
1650873630000|2022-04-25 08:00:30|86.19|86.11|86.24|86.16|86.24|86.16|86.19|86.11|23
1650873640000|2022-04-25 08:00:40||86.11||86.16||86.16||86.11|4
1650873650000|2022-04-25 08:00:50|86.29|86.21|86.24|86.16|86.29|86.21|86.24|86.16|30
1650873660000|2022-04-25 08:01:00|86.29|86.21|86.29|86.21|86.34|86.26|86.29|86.21|12
1650873670000|2022-04-25 08:01:10||86.16||86.21||86.21||86.16|16
1650873680000|2022-04-25 08:01:20|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|17
1650873690000|2022-04-25 08:01:30||86.21||86.21||86.21||86.21|11
1650873700000|2022-04-25 08:01:40||86.26||86.26||86.26||86.26|0
1650873710000|2022-04-25 08:01:50|86.39||86.34||86.39||86.34||7
1650873720000|2022-04-25 08:02:00|86.39||86.34||86.39||86.34||15
1650873730000|2022-04-25 08:02:10|86.39|86.21|86.39|86.31|86.39|86.31|86.39|86.21|8
1650873740000|2022-04-25 08:02:20||86.26||86.31||86.31||86.26|3
1650873750000|2022-04-25 08:02:30|86.34|86.26|86.39|86.31|86.39|86.31|86.34|86.26|7
1650873760000|2022-04-25 08:02:40|86.34|86.26|86.39|86.26|86.39|86.31|86.34|86.26|24
1650873770000|2022-04-25 08:02:50|86.44|86.31|86.44|86.36|86.44|86.36|86.44|86.31|12
1650873780000|2022-04-25 08:03:00|86.39|86.31|86.44|86.36|86.44|86.36|86.39|86.31|86
1650873790000|2022-04-25 08:03:10|86.49|86.41|86.54|86.46|86.54|86.46|86.49|86.41|67
1650873800000|2022-04-25 08:03:20|86.49|86.41|86.54|86.41|86.54|86.41|86.49|86.41|5
1650873810000|2022-04-25 08:03:30|86.49||86.49||86.49||86.49||0
1650873830000|2022-04-25 08:03:50|||||||||16
1650873850000|2022-04-25 08:04:10|||||||||33
1650873860000|2022-04-25 08:04:20|86.54|86.46|86.49|86.41|86.59|86.51|86.49|86.41|40
1650873870000|2022-04-25 08:04:30|86.44|86.36|86.44|86.36|86.44|86.41|86.44|86.36|15
1650873880000|2022-04-25 08:04:40|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|17
1650873890000|2022-04-25 08:04:50|86.44|86.36|86.44|86.31|86.44|86.36|86.44|86.31|26
1650873900000|2022-04-25 08:05:00|86.39|86.36|86.49|86.36|86.49|86.41|86.39|86.31|55
1650873910000|2022-04-25 08:05:10|86.44||86.44||86.44||86.44||5
1650873920000|2022-04-25 08:05:20|||||||||2
1650873930000|2022-04-25 08:05:30|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.36|21
1650873960000|2022-04-25 08:06:00|86.54|86.46|86.59|86.51|86.59|86.51|86.54|86.46|35
1650873970000|2022-04-25 08:06:10|86.54|86.46|86.59|86.51|86.59|86.51|86.54|86.46|4
1650873980000|2022-04-25 08:06:20|86.64|86.56|86.69|86.56|86.69|86.61|86.64|86.56|75
1650873990000|2022-04-25 08:06:30|86.64||86.64||86.69||86.64||3
1650874000000|2022-04-25 08:06:40|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|7
1650874020000|2022-04-25 08:07:00|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|44
1650874030000|2022-04-25 08:07:10||86.51||86.56||86.56||86.51|28
1650874040000|2022-04-25 08:07:20|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|7
1650874060000|2022-04-25 08:07:40|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|424
1650874070000|2022-04-25 08:07:50|||||||||1
1650874080000|2022-04-25 08:08:00|86.59|86.51|86.59|86.51|86.64|86.56|86.59|86.51|27
1650874090000|2022-04-25 08:08:10|86.54|86.46|86.54|86.46|86.59|86.46|86.54|86.46|17
1650874100000|2022-04-25 08:08:20|86.59|86.51|86.54|86.46|86.59|86.51|86.54|86.46|11
1650874120000|2022-04-25 08:08:40|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|21
1650874130000|2022-04-25 08:08:50|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|21
1650874140000|2022-04-25 08:09:00|86.49||86.44||86.49||86.44||21
1650874150000|2022-04-25 08:09:10|86.39|86.31|86.39|86.31|86.39|86.36|86.39|86.31|37
1650874160000|2022-04-25 08:09:20|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|37
1650874170000|2022-04-25 08:09:30|86.39||86.34||86.39||86.34||20
1650874180000|2022-04-25 08:09:40|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.26|5
1650874190000|2022-04-25 08:09:50|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|14
1650874200000|2022-04-25 08:10:00|86.39|86.31|86.44|86.31|86.44|86.36|86.39|86.31|29
1650874210000|2022-04-25 08:10:10|86.39|86.36|86.44|86.36|86.44|86.36|86.39|86.36|5
1650874220000|2022-04-25 08:10:20||86.31||86.36||86.36||86.31|3
1650874230000|2022-04-25 08:10:30|86.39|86.31|86.39|86.31|86.44|86.36|86.39|86.31|6
1650874250000|2022-04-25 08:10:50|||||||||4
1650874260000|2022-04-25 08:11:00|86.44|86.36|86.44|86.31|86.44|86.36|86.44|86.31|52
1650874270000|2022-04-25 08:11:10|86.39|86.36|86.39|86.31|86.44|86.36|86.39|86.31|6
1650874280000|2022-04-25 08:11:20|||||||||8
1650874290000|2022-04-25 08:11:30|86.34|86.26|86.34|86.26|86.39|86.26|86.34|86.26|3
1650874300000|2022-04-25 08:11:40|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|18
1650874310000|2022-04-25 08:11:50|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|55
1650874320000|2022-04-25 08:12:00|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.16|72
1650874330000|2022-04-25 08:12:10||86.16||86.21||86.21||86.16|11
1650874340000|2022-04-25 08:12:20|86.24|86.16|86.24|86.16|86.24|86.21|86.24|86.16|6
1650874350000|2022-04-25 08:12:30|86.19|86.11|86.19|86.11|86.24|86.16|86.19|86.11|6
1650874370000|2022-04-25 08:12:50|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|8
1650874390000|2022-04-25 08:13:10|86.09|86.01|86.04|85.96|86.09|86.01|86.04|85.96|88
1650874400000|2022-04-25 08:13:20|86.09||86.04||86.09||86.04||18
1650874410000|2022-04-25 08:13:30|86.09|86.01|86.04|85.96|86.09|86.01|86.04|85.96|105
1650874420000|2022-04-25 08:13:40|86.09|86.01|86.04|85.96|86.09|86.01|86.04|85.96|3
1650874430000|2022-04-25 08:13:50|86.09|86.01|86.09|86.01|86.09|86.01|86.04|86.01|5
1650874450000|2022-04-25 08:14:10|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|35
1650874460000|2022-04-25 08:14:20|86.09|86.01|86.09|86.01|86.14|86.01|86.09|86.01|91
1650874480000|2022-04-25 08:14:40|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|100
1650874500000|2022-04-25 08:15:00|86.19|86.11|86.14|86.06|86.19|86.11|86.14|86.06|34
1650874510000|2022-04-25 08:15:10||86.01||86.01||86.01||86.01|35
1650874520000|2022-04-25 08:15:20|86.09|86.06|86.14|86.06|86.14|86.06|86.09|86.06|8
1650874530000|2022-04-25 08:15:30|||||||||15
1650874540000|2022-04-25 08:15:40|86.19|86.11|86.14|86.06|86.19|86.11|86.14|86.06|53
1650874550000|2022-04-25 08:15:50|86.19|86.11|86.19|86.11|86.19|86.11|86.14|86.06|3
1650874570000|2022-04-25 08:16:10|86.24|86.16|86.24|86.11|86.24|86.16|86.24|86.11|66
1650874580000|2022-04-25 08:16:20|86.19||86.24||86.24||86.19||0
1650874590000|2022-04-25 08:16:30|86.19|86.06|86.19|86.06|86.19|86.06|86.19|86.06|117
1650874600000|2022-04-25 08:16:40|86.14|86.11|86.19|86.06|86.19|86.11|86.14|86.06|81
1650874610000|2022-04-25 08:16:50||86.11||86.11||86.11||86.11|0
1650874630000|2022-04-25 08:17:10||86.06||86.06||86.11||86.06|18
1650874640000|2022-04-25 08:17:20|86.14|86.11|86.19|86.06|86.19|86.11|86.14|86.06|6
1650874650000|2022-04-25 08:17:30|86.14|86.11|86.19|86.11|86.19|86.11|86.14|86.11|38
1650874660000|2022-04-25 08:17:40|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|2
1650874670000|2022-04-25 08:17:50|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|2
1650874680000|2022-04-25 08:18:00|86.04|85.96|86.04|85.96|86.04|86.01|86.04|85.96|28
1650874690000|2022-04-25 08:18:10|86.09|86.01|86.09|85.96|86.09|86.01|86.09|85.96|2
1650874700000|2022-04-25 08:18:20|86.04|86.01|86.04|85.96|86.04|86.01|86.04|85.96|4
1650874710000|2022-04-25 08:18:30|||||||||3
1650874720000|2022-04-25 08:18:40|85.99|85.91|86.09|85.96|86.09|86.01|85.99|85.91|118
1650874730000|2022-04-25 08:18:50|86.04|86.01|86.04|85.96|86.09|86.01|86.04|85.96|2
1650874740000|2022-04-25 08:19:00|86.09|86.01|86.09|85.96|86.09|86.01|86.09|85.96|9
1650874750000|2022-04-25 08:19:10|86.04|86.01|86.09|85.96|86.09|86.01|86.04|85.96|2
1650874760000|2022-04-25 08:19:20|86.04||86.04||86.09||86.04||0
1650874770000|2022-04-25 08:19:30|86.09|85.91|85.99|85.91|86.09|85.91|85.99|85.91|23
1650874780000|2022-04-25 08:19:40|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|3
1650874790000|2022-04-25 08:19:50|86.09|86.01|86.09|86.01|86.09|86.01|86.09|85.96|4
1650874800000|2022-04-25 08:20:00||85.96||86.01||86.01||85.96|8
1650874810000|2022-04-25 08:20:10||85.96||86.01||86.01||85.96|2
1650874820000|2022-04-25 08:20:20|86.04|85.96|86.04|85.96|86.04|86.01|86.04|85.96|7
1650874830000|2022-04-25 08:20:30||85.91||85.96||85.96||85.91|12
1650874840000|2022-04-25 08:20:40|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|4
1650874850000|2022-04-25 08:20:50|86.04|85.96|85.99|85.91|86.04|85.96|85.99|85.91|16
1650874860000|2022-04-25 08:21:00|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|1
1650874910000|2022-04-25 08:21:50|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|12
1650874920000|2022-04-25 08:22:00|86.04|85.96|86.04|85.96|86.04|85.96|85.99|85.91|36
1650874930000|2022-04-25 08:22:10|85.99|85.91|85.99|85.91|86.04|85.96|85.99|85.91|4
1650874940000|2022-04-25 08:22:20|85.94|85.86|85.99|85.91|85.99|85.91|85.94|85.86|73
1650874950000|2022-04-25 08:22:30|85.94|85.86|85.94|85.86|85.94|85.91|85.94|85.86|5
1650874960000|2022-04-25 08:22:40|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|47
1650874970000|2022-04-25 08:22:50|||||||||13
1650874980000|2022-04-25 08:23:00|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|68
1650874990000|2022-04-25 08:23:10||85.81||85.86||85.86||85.81|172
1650875000000|2022-04-25 08:23:20|||||||||11
1650875010000|2022-04-25 08:23:30|85.89|85.81|85.89|85.81|85.94|85.81|85.89|85.81|127
1650875020000|2022-04-25 08:23:40|85.94||85.89||85.94||85.89||100
1650875030000|2022-04-25 08:23:50|85.94|85.86|85.89|85.81|85.94|85.86|85.89|85.81|18
1650875040000|2022-04-25 08:24:00|85.94|85.86|85.89|85.81|85.94|85.86|85.89|85.81|8
1650875050000|2022-04-25 08:24:10|85.94|85.86|85.89|85.81|85.94|85.86|85.89|85.81|216
1650875070000|2022-04-25 08:24:30|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.81|27
1650875080000|2022-04-25 08:24:40|||||||||2
1650875100000|2022-04-25 08:25:00|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|27
1650875110000|2022-04-25 08:25:10|85.94|85.86|85.99|85.91|85.99|85.91|85.94|85.86|31
1650875120000|2022-04-25 08:25:20||85.86||85.86||85.86||85.86|3
1650875130000|2022-04-25 08:25:30||85.91||85.91||85.91||85.91|0
1650875140000|2022-04-25 08:25:40|||||||||97
1650875150000|2022-04-25 08:25:50|||||||||691
1650875170000|2022-04-25 08:26:10|85.94|85.86|85.99|85.86|85.99|85.86|85.94|85.86|49
1650875180000|2022-04-25 08:26:20||85.91||85.91||85.91||85.91|0
1650875190000|2022-04-25 08:26:30|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|7
1650875200000|2022-04-25 08:26:40|85.99||85.99||85.99||85.99||23
1650875210000|2022-04-25 08:26:50|85.94||85.94||85.94||85.94||0
1650875230000|2022-04-25 08:27:10|85.99|85.91|85.94|85.86|85.99|85.91|85.94|85.86|20
1650875240000|2022-04-25 08:27:20|85.89|85.81|85.89|85.81|85.94|85.81|85.89|85.81|5
1650875250000|2022-04-25 08:27:30|85.94||85.89||85.94||85.89||0
1650875260000|2022-04-25 08:27:40|85.94|85.86|85.94|85.81|85.94|85.86|85.89|85.81|215
1650875270000|2022-04-25 08:27:50|85.89||85.89||85.89||85.89||0
1650875290000|2022-04-25 08:28:10|||||||||8
1650875300000|2022-04-25 08:28:20|||||||||148
1650875310000|2022-04-25 08:28:30|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|18
1650875320000|2022-04-25 08:28:40|85.89||85.84||85.89||85.84||17
1650875330000|2022-04-25 08:28:50|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|108
1650875340000|2022-04-25 08:29:00|||||||||12
1650875350000|2022-04-25 08:29:10|85.74|85.66|85.79|85.71|85.79|85.71|85.74|85.66|93
1650875360000|2022-04-25 08:29:20|85.74|85.66|85.79|85.71|85.79|85.71|85.74|85.66|33
1650875370000|2022-04-25 08:29:30|85.74|85.66|85.79|85.66|85.79|85.66|85.74|85.66|2
1650875380000|2022-04-25 08:29:40|85.74|85.71|85.74|85.66|85.74|85.71|85.74|85.66|24
1650875390000|2022-04-25 08:29:50|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|1009
1650875400000|2022-04-25 08:30:00|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|61
1650875410000|2022-04-25 08:30:10|85.79|85.61|85.74|85.66|85.79|85.71|85.74|85.61|93
1650875420000|2022-04-25 08:30:20|85.79|85.71|85.79|85.66|85.79|85.71|85.74|85.66|17
1650875430000|2022-04-25 08:30:30||85.71||85.71||85.71||85.71|5
1650875440000|2022-04-25 08:30:40|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|160
1650875450000|2022-04-25 08:30:50|85.89|85.81|85.89|85.81|85.89|85.81|85.84|85.81|125
1650875460000|2022-04-25 08:31:00|||||||||3
1650875480000|2022-04-25 08:31:20|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.81|12
1650875500000|2022-04-25 08:31:40|||||||||1
1650875510000|2022-04-25 08:31:50|85.99|85.91|85.94|85.86|85.99|85.91|85.94|85.86|33
1650875520000|2022-04-25 08:32:00|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.86|25
1650875530000|2022-04-25 08:32:10|||||||||2
1650875540000|2022-04-25 08:32:20|86.04|85.96|86.04|85.96|86.04|85.96|85.99|85.96|46
1650875570000|2022-04-25 08:32:50|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|4
1650875580000|2022-04-25 08:33:00|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|42
1650875590000|2022-04-25 08:33:10|85.99|85.91|85.99|85.91|86.04|85.96|85.99|85.91|22
1650875600000|2022-04-25 08:33:20|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.91|19
1650875610000|2022-04-25 08:33:30|85.99|85.91|85.99|85.91|86.04|85.91|85.99|85.91|1
1650875620000|2022-04-25 08:33:40|86.04|85.96|86.04|85.96|86.04|85.96|85.99|85.91|31
1650875630000|2022-04-25 08:33:50|85.99|85.91|85.99|85.86|85.99|85.91|85.94|85.86|44
1650875640000|2022-04-25 08:34:00|85.94|85.91|85.94|85.86|85.99|85.91|85.94|85.86|27
1650875650000|2022-04-25 08:34:10|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|0
1650875660000|2022-04-25 08:34:20|86.04||86.04||86.04||85.99||11
1650875670000|2022-04-25 08:34:30||85.96||85.96||85.96||85.96|0
1650875680000|2022-04-25 08:34:40|||||||||192
1650875700000|2022-04-25 08:35:00|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|41
1650875710000|2022-04-25 08:35:10|||||||||6
1650875720000|2022-04-25 08:35:20|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|38
1650875750000|2022-04-25 08:35:50|||||||||272
1650875770000|2022-04-25 08:36:10||85.91||85.91||85.91||85.91|151
1650875780000|2022-04-25 08:36:20|85.99|85.96|85.99|85.91|85.99|85.96|85.99|85.91|20
1650875800000|2022-04-25 08:36:40|86.04||86.04||86.04||85.99||50
1650875810000|2022-04-25 08:36:50|85.99|85.96|86.04|85.96|86.04|85.96|85.99|85.96|16
1650875860000|2022-04-25 08:37:40|||||||||73
1650875880000|2022-04-25 08:38:00|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|78
1650875890000|2022-04-25 08:38:10|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|53
1650875900000|2022-04-25 08:38:20|86.09|86.01|86.09|86.01|86.09|86.01|86.09|85.96|98
1650875930000|2022-04-25 08:38:50|86.04|85.96|86.04|85.96|86.09|85.96|86.04|85.96|49
1650875940000|2022-04-25 08:39:00|86.09|86.01|86.04|85.96|86.09|86.01|86.04|85.96|55
1650875950000|2022-04-25 08:39:10|86.09||86.04||86.09||86.04||11
1650875960000|2022-04-25 08:39:20|86.09||86.04||86.09||86.04||3
1650875980000|2022-04-25 08:39:40|86.09||86.04||86.09||86.04||3
1650876000000|2022-04-25 08:40:00|85.99|85.91|85.99|85.91|86.04|85.96|85.99|85.91|493
1650876010000|2022-04-25 08:40:10|86.04|85.96|85.99|85.91|86.04|85.96|85.99|85.91|66
1650876020000|2022-04-25 08:40:20|85.94|85.86|85.94|85.86|85.99|85.86|85.94|85.86|2
1650876030000|2022-04-25 08:40:30|85.99|85.91|85.94|85.86|85.99|85.91|85.94|85.86|2
1650876050000|2022-04-25 08:40:50|85.99|85.91|85.99|85.91|86.04|85.91|85.99|85.91|26
1650876060000|2022-04-25 08:41:00|85.94|85.86|85.99|85.86|85.99|85.86|85.94|85.86|256
1650876070000|2022-04-25 08:41:10|85.94|85.91|85.99|85.91|85.99|85.91|85.94|85.86|5
1650876080000|2022-04-25 08:41:20||85.86||85.91||85.91||85.86|15
1650876090000|2022-04-25 08:41:30|||||||||1
1650876100000|2022-04-25 08:41:40||85.86||85.91||85.91||85.86|2
1650876110000|2022-04-25 08:41:50|||||||||300
1650876120000|2022-04-25 08:42:00|||||||||300
1650876140000|2022-04-25 08:42:20|86.04|85.96|86.04|85.91|86.04|85.96|86.04|85.91|110
1650876150000|2022-04-25 08:42:30|85.99|85.96|85.99|85.91|86.04|85.96|85.99|85.91|63
1650876160000|2022-04-25 08:42:40|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|47
1650876170000|2022-04-25 08:42:50|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|2
1650876180000|2022-04-25 08:43:00|86.04||85.99||86.04||85.99||62
1650876200000|2022-04-25 08:43:20|||||||||9
1650876230000|2022-04-25 08:43:50||85.86||85.91||85.91||85.86|19
1650876240000|2022-04-25 08:44:00|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|27
1650876250000|2022-04-25 08:44:10|85.99|85.91|85.99|85.91|86.04|85.96|85.99|85.91|24
1650876260000|2022-04-25 08:44:20|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|4
1650876280000|2022-04-25 08:44:40|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|3
1650876300000|2022-04-25 08:45:00|||||||||6
1650876330000|2022-04-25 08:45:30|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|44
1650876350000|2022-04-25 08:45:50|85.89|85.81|85.89|85.81|85.89|85.86|85.89|85.81|29
1650876360000|2022-04-25 08:46:00|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|31
1650876370000|2022-04-25 08:46:10|85.89||85.84||85.89||85.84||519
1650876400000|2022-04-25 08:46:40|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|2
1650876410000|2022-04-25 08:46:50|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|125
1650876420000|2022-04-25 08:47:00|||||||||189
1650876450000|2022-04-25 08:47:30|||||||||12
1650876460000|2022-04-25 08:47:40|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|20
1650876480000|2022-04-25 08:48:00|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|231
1650876490000|2022-04-25 08:48:10|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|128
1650876500000|2022-04-25 08:48:20|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|74
1650876520000|2022-04-25 08:48:40|||||||||100
1650876530000|2022-04-25 08:48:50|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|46
1650876560000|2022-04-25 08:49:20|85.54|85.46|85.59|85.51|85.59|85.51|85.54|85.46|225
1650876570000|2022-04-25 08:49:30||85.46||85.51||85.51||85.46|207
1650876580000|2022-04-25 08:49:40|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|24
1650876600000|2022-04-25 08:50:00|85.59|85.51|85.54|85.46|85.59|85.51|85.54|85.46|1039
1650876620000|2022-04-25 08:50:20|85.59|85.51|85.54|85.46|85.59|85.51|85.54|85.46|118
1650876630000|2022-04-25 08:50:30|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|22
1650876650000|2022-04-25 08:50:50||85.46||85.51||85.51||85.46|15
1650876660000|2022-04-25 08:51:00||85.46||85.51||85.51||85.46|24
1650876670000|2022-04-25 08:51:10||85.46||85.46||85.46||85.46|2
1650876680000|2022-04-25 08:51:20|85.54||85.54||85.54||85.54||0
1650876700000|2022-04-25 08:51:40|85.59||85.54||85.59||85.54||129
1650876710000|2022-04-25 08:51:50|||||||||28
1650876720000|2022-04-25 08:52:00|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|212
1650876740000|2022-04-25 08:52:20|||||||||68
1650876750000|2022-04-25 08:52:30|85.44|85.36|85.44|85.36|85.49|85.41|85.44|85.36|35
1650876760000|2022-04-25 08:52:40|85.49|85.41|85.49|85.36|85.49|85.41|85.44|85.36|2
1650876770000|2022-04-25 08:52:50|85.44|85.41|85.49|85.41|85.49|85.41|85.44|85.36|6
1650876780000|2022-04-25 08:53:00|||||||||8
1650876790000|2022-04-25 08:53:10|||||||||1
1650876800000|2022-04-25 08:53:20|85.44|85.36|85.49|85.41|85.49|85.41|85.44|85.36|16
1650876810000|2022-04-25 08:53:30||85.36||85.36||85.36||85.36|2
1650876820000|2022-04-25 08:53:40|85.44|85.41|85.49|85.41|85.49|85.41|85.44|85.41|128
1650876830000|2022-04-25 08:53:50|85.54||85.54||85.54||85.54||58
1650876840000|2022-04-25 08:54:00|85.49|85.36|85.44|85.36|85.49|85.36|85.44|85.36|111
1650876850000|2022-04-25 08:54:10|||||||||13
1650876860000|2022-04-25 08:54:20|85.39|85.31|85.44|85.36|85.44|85.36|85.39|85.31|4
1650876870000|2022-04-25 08:54:30|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|4
1650876880000|2022-04-25 08:54:40|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|3
1650876900000|2022-04-25 08:55:00|85.39|85.31|85.39|85.31|85.39|85.36|85.39|85.31|97
1650876910000|2022-04-25 08:55:10|||||||||89
1650876920000|2022-04-25 08:55:20|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|129
1650876930000|2022-04-25 08:55:30|||||||||3
1650876940000|2022-04-25 08:55:40|85.39|85.31|85.44|85.31|85.44|85.36|85.39|85.31|18
1650876950000|2022-04-25 08:55:50|85.39||85.39||85.39||85.39||0
1650876960000|2022-04-25 08:56:00|85.44|85.36|85.44|85.36|85.49|85.36|85.44|85.36|15
1650876990000|2022-04-25 08:56:30|||||||||18
1650877000000|2022-04-25 08:56:40|||||||||2
1650877010000|2022-04-25 08:56:50|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|6
1650877020000|2022-04-25 08:57:00|||||||||254
1650877040000|2022-04-25 08:57:20|||||||||272
1650877050000|2022-04-25 08:57:30|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|283
1650877060000|2022-04-25 08:57:40|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|10
1650877070000|2022-04-25 08:57:50|85.44|85.36|85.44|85.36|85.44|85.36|85.39|85.36|7
1650877080000|2022-04-25 08:58:00|85.39|85.31|85.39|85.31|85.39|85.36|85.39|85.31|10
1650877110000|2022-04-25 08:58:30|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|52
1650877130000|2022-04-25 08:58:50|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|27
1650877150000|2022-04-25 08:59:10|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|463
1650877160000|2022-04-25 08:59:20|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|11
1650877170000|2022-04-25 08:59:30|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|62
1650877180000|2022-04-25 08:59:40|85.49||85.44||85.49||85.44||17
1650877190000|2022-04-25 08:59:50|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.36|34
1650877200000|2022-04-25 09:00:00|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|11
1650877210000|2022-04-25 09:00:10|85.49|85.31|85.49|85.36|85.49|85.36|85.49|85.31|22
1650877220000|2022-04-25 09:00:20|85.54|85.41|85.49|85.41|85.54|85.46|85.49|85.41|41
1650877230000|2022-04-25 09:00:30|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|5
1650877250000|2022-04-25 09:00:50||85.41||85.41||85.41||85.41|2
1650877260000|2022-04-25 09:01:00|85.49|85.46|85.54|85.46|85.54|85.46|85.49|85.41|14
1650877270000|2022-04-25 09:01:10|85.59||85.59||85.59||85.54||428
1650877280000|2022-04-25 09:01:20|85.54|85.51|85.59|85.51|85.64|85.56|85.54|85.51|54
1650877290000|2022-04-25 09:01:30|85.64||85.59||85.64||85.59||56
1650877300000|2022-04-25 09:01:40|||||||||6
1650877310000|2022-04-25 09:01:50|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|12
1650877320000|2022-04-25 09:02:00|85.49|85.41|85.54|85.46|85.54|85.46|85.49|85.41|40
1650877330000|2022-04-25 09:02:10|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|57
1650877340000|2022-04-25 09:02:20|85.64||85.64||85.64||85.64||20
1650877350000|2022-04-25 09:02:30|85.59||85.64||85.64||85.59||1
1650877360000|2022-04-25 09:02:40|85.59||85.59||85.59||85.59||0
1650877370000|2022-04-25 09:02:50|||||||||160
1650877380000|2022-04-25 09:03:00|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|228
1650877390000|2022-04-25 09:03:10|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|215
1650877400000|2022-04-25 09:03:20|85.54|85.46|85.49|85.41|85.54|85.46|85.49|85.41|27
1650877410000|2022-04-25 09:03:30|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|2
1650877420000|2022-04-25 09:03:40|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|2
1650877440000|2022-04-25 09:04:00|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|4
1650877470000|2022-04-25 09:04:30||85.41||85.46||85.46||85.41|167
1650877500000|2022-04-25 09:05:00|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|307
1650877510000|2022-04-25 09:05:10|||||||||1
1650877520000|2022-04-25 09:05:20|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|23
1650877530000|2022-04-25 09:05:30|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|19
1650877550000|2022-04-25 09:05:50|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|47
1650877560000|2022-04-25 09:06:00|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|2
1650877580000|2022-04-25 09:06:20|85.54|85.46|85.54|85.41|85.54|85.46|85.54|85.41|21
1650877590000|2022-04-25 09:06:30|85.49||85.49||85.49||85.49||568
1650877610000|2022-04-25 09:06:50|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|28
1650877620000|2022-04-25 09:07:00||85.41||85.46||85.46||85.41|10
1650877640000|2022-04-25 09:07:20|85.49|85.41|85.49|85.41|85.54|85.41|85.49|85.41|18
1650877650000|2022-04-25 09:07:30|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|3
1650877660000|2022-04-25 09:07:40|85.49|85.41|85.44|85.36|85.49|85.41|85.44|85.36|13
1650877670000|2022-04-25 09:07:50|85.39|85.31|85.44|85.36|85.44|85.36|85.39|85.31|117
1650877680000|2022-04-25 09:08:00|85.39|85.31|85.34|85.26|85.39|85.31|85.34|85.26|78
1650877690000|2022-04-25 09:08:10|85.39|85.31|85.34|85.26|85.39|85.31|85.34|85.26|23
1650877700000|2022-04-25 09:08:20|||||||||6
1650877710000|2022-04-25 09:08:30|85.29|85.21|85.34|85.26|85.34|85.26|85.29|85.21|253
1650877720000|2022-04-25 09:08:40|||||||||108
1650877740000|2022-04-25 09:09:00||85.21||85.21||85.21||85.21|84
1650877750000|2022-04-25 09:09:10|85.29|85.26|85.39|85.31|85.44|85.31|85.29|85.26|45
1650877770000|2022-04-25 09:09:30|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.31|8
1650877780000|2022-04-25 09:09:40|||||||||2
1650877790000|2022-04-25 09:09:50|85.49|85.31|85.49|85.36|85.49|85.36|85.49|85.31|557
1650877800000|2022-04-25 09:10:00|85.44||85.44||85.49||85.44||20
1650877810000|2022-04-25 09:10:10|||||||||100
1650877820000|2022-04-25 09:10:20|85.49|85.41|85.49|85.36|85.49|85.41|85.49|85.36|31
1650877830000|2022-04-25 09:10:30|85.44|85.41|85.44|85.36|85.44|85.41|85.44|85.36|11
1650877840000|2022-04-25 09:10:40|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|4
1650877850000|2022-04-25 09:10:50||85.36||85.41||85.41||85.36|3
1650877860000|2022-04-25 09:11:00|||||||||5
1650877870000|2022-04-25 09:11:10|85.44|85.36|85.39|85.31|85.44|85.36|85.39|85.31|25
1650877880000|2022-04-25 09:11:20|85.44||85.44||85.44||85.39||16
1650877890000|2022-04-25 09:11:30|85.39|85.26|85.34|85.26|85.39|85.26|85.34|85.26|19
1650877900000|2022-04-25 09:11:40|||||||||12
1650877930000|2022-04-25 09:12:10|85.39|85.31|85.34|85.26|85.39|85.31|85.34|85.26|39
1650877950000|2022-04-25 09:12:30|85.29|85.21|85.34|85.26|85.34|85.26|85.29|85.21|56
1650877980000|2022-04-25 09:13:00|85.29|85.21|85.34|85.21|85.34|85.26|85.29|85.21|319
1650877990000|2022-04-25 09:13:10||85.26||85.26||85.26||85.26|2
1650878020000|2022-04-25 09:13:40|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|31
1650878030000|2022-04-25 09:13:50|85.34|85.26|85.34|85.26|85.34|85.31|85.34|85.26|102
1650878040000|2022-04-25 09:14:00|||||||||2
1650878070000|2022-04-25 09:14:30|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|2
1650878080000|2022-04-25 09:14:40|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|35
1650878090000|2022-04-25 09:14:50|85.29|85.21|85.34|85.26|85.34|85.26|85.29|85.21|19
1650878100000|2022-04-25 09:15:00||85.21||85.26||85.26||85.21|8
1650878110000|2022-04-25 09:15:10|||||||||2
1650878120000|2022-04-25 09:15:20|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|26
1650878130000|2022-04-25 09:15:30||85.26||85.31||85.31||85.26|2
1650878140000|2022-04-25 09:15:40|85.44|85.36|85.49|85.36|85.49|85.41|85.44|85.36|44
1650878150000|2022-04-25 09:15:50|85.44||85.44||85.44||85.44||0
1650878160000|2022-04-25 09:16:00|||||||||4
1650878170000|2022-04-25 09:16:10|85.49|85.41|85.49|85.41|85.49|85.41|85.44|85.36|41
1650878180000|2022-04-25 09:16:20|85.44|85.36|85.49|85.41|85.49|85.41|85.44|85.36|548
1650878190000|2022-04-25 09:16:30|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|2
1650878210000|2022-04-25 09:16:50|85.39|85.31|85.44|85.31|85.44|85.36|85.39|85.31|19
1650878220000|2022-04-25 09:17:00|85.39||85.39||85.39||85.39||3
1650878230000|2022-04-25 09:17:10|||||||||170
1650878240000|2022-04-25 09:17:20|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|219
1650878250000|2022-04-25 09:17:30|85.29|85.21|85.34|85.26|85.34|85.26|85.29|85.21|48
1650878260000|2022-04-25 09:17:40|85.29|85.21|85.34|85.26|85.34|85.26|85.29|85.21|29
1650878340000|2022-04-25 09:19:00|85.39||85.39||85.39||85.39||124
1650878350000|2022-04-25 09:19:10|85.34||85.34||85.34||85.34||0
1650878370000|2022-04-25 09:19:30|85.29|85.21|85.34|85.21|85.34|85.21|85.29|85.21|43
1650878380000|2022-04-25 09:19:40||85.26||85.26||85.26||85.26|1
1650878390000|2022-04-25 09:19:50|||||||||13
1650878400000|2022-04-25 09:20:00|||||||||2
1650878410000|2022-04-25 09:20:10|||||||||1
1650878440000|2022-04-25 09:20:40|85.39|85.31|85.34|85.26|85.39|85.31|85.34|85.26|284
1650878450000|2022-04-25 09:20:50|85.39||85.34||85.39||85.34||16
1650878460000|2022-04-25 09:21:00|85.39|85.31|85.44|85.36|85.44|85.36|85.39|85.31|25
1650878470000|2022-04-25 09:21:10|||||||||10
1650878490000|2022-04-25 09:21:30|85.49|85.41|85.49|85.41|85.54|85.41|85.49|85.41|38
1650878500000|2022-04-25 09:21:40|||||||||1
1650878510000|2022-04-25 09:21:50|||||||||2
1650878520000|2022-04-25 09:22:00|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|154
1650878540000|2022-04-25 09:22:20|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|82
1650878550000|2022-04-25 09:22:30|85.44|85.36|85.39|85.31|85.44|85.36|85.39|85.31|352
1650878560000|2022-04-25 09:22:40|||||||||289
1650878580000|2022-04-25 09:23:00|85.34|85.26|85.39|85.26|85.39|85.26|85.34|85.26|21
1650878590000|2022-04-25 09:23:10|85.34|85.21|85.34|85.26|85.34|85.26|85.34|85.21|128
1650878600000|2022-04-25 09:23:20|85.29|85.21|85.39|85.26|85.39|85.31|85.29|85.21|104
1650878610000|2022-04-25 09:23:30||85.31||85.31||85.31||85.31|63
1650878620000|2022-04-25 09:23:40|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|1
1650878630000|2022-04-25 09:23:50|85.39||85.34||85.39||85.34||79
1650878640000|2022-04-25 09:24:00|||||||||2
1650878650000|2022-04-25 09:24:10|||||||||7
1650878660000|2022-04-25 09:24:20|85.29|85.21|85.29|85.21|85.34|85.26|85.29|85.21|92
1650878670000|2022-04-25 09:24:30|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|24
1650878680000|2022-04-25 09:24:40|||||||||52
1650878700000|2022-04-25 09:25:00|85.39||85.34||85.39||85.34||86
1650878730000|2022-04-25 09:25:30|||||||||53
1650878740000|2022-04-25 09:25:40|85.39|85.31|85.39|85.26|85.39|85.31|85.39|85.26|41
1650878750000|2022-04-25 09:25:50||85.31||85.31||85.31||85.26|98
1650878760000|2022-04-25 09:26:00|85.44|85.36|85.44|85.31|85.44|85.36|85.39|85.31|72
1650878770000|2022-04-25 09:26:10||85.36||85.36||85.36||85.31|58
1650878780000|2022-04-25 09:26:20|||||||||3
1650878790000|2022-04-25 09:26:30|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|9
1650878800000|2022-04-25 09:26:40|85.34|85.26|85.39|85.31|85.39|85.31|85.34|85.26|150
1650878820000|2022-04-25 09:27:00|||||||||50
1650878830000|2022-04-25 09:27:10|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|43
1650878840000|2022-04-25 09:27:20|85.49|85.41|85.49|85.41|85.49|85.41|85.44|85.41|83
1650878850000|2022-04-25 09:27:30|85.54|85.46|85.49|85.41|85.54|85.46|85.49|85.41|172
1650878860000|2022-04-25 09:27:40|85.54|85.46|85.49|85.41|85.54|85.46|85.49|85.41|15
1650878870000|2022-04-25 09:27:50|85.54||85.54||85.54||85.54||88
1650878880000|2022-04-25 09:28:00|85.49|85.46|85.49|85.41|85.49|85.46|85.49|85.41|13
1650878890000|2022-04-25 09:28:10||85.36||85.36||85.36||85.36|57
1650878900000|2022-04-25 09:28:20|85.54|85.41|85.49|85.41|85.54|85.41|85.49|85.41|39
1650878910000|2022-04-25 09:28:30|||||||||53
1650878920000|2022-04-25 09:28:40|85.54|85.46|85.49|85.41|85.54|85.46|85.49|85.41|21
1650878930000|2022-04-25 09:28:50|||||||||67
1650878940000|2022-04-25 09:29:00|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|8
1650878950000|2022-04-25 09:29:10|85.59|85.51|85.54|85.46|85.59|85.51|85.54|85.46|124
1650878960000|2022-04-25 09:29:20|||||||||56
1650878970000|2022-04-25 09:29:30|||||||||276
1650878980000|2022-04-25 09:29:40|||||||||328
1650878990000|2022-04-25 09:29:50|||||||||4
1650879000000|2022-04-25 09:30:00|||||||||123
1650879010000|2022-04-25 09:30:10|||||||||547
1650879020000|2022-04-25 09:30:20|||||||||177
1650879030000|2022-04-25 09:30:30|||||||||63
1650879050000|2022-04-25 09:30:50|||||||||56
1650879060000|2022-04-25 09:31:00|85.59|85.51|85.59|85.51|85.59|85.51|85.54|85.51|76
1650879070000|2022-04-25 09:31:10||85.46||85.51||85.51||85.46|54
1650879080000|2022-04-25 09:31:20|85.64||85.64||85.64||85.64||500
1650879090000|2022-04-25 09:31:30|85.59||85.59||85.64||85.59||91
1650879110000|2022-04-25 09:31:50|85.64|85.56|85.69|85.56|85.69|85.56|85.64|85.51|110
1650879120000|2022-04-25 09:32:00|85.64||85.64||85.64||85.64||5
1650879140000|2022-04-25 09:32:20|85.69|85.61|85.69|85.56|85.69|85.61|85.64|85.56|93
1650879150000|2022-04-25 09:32:30|85.74|85.61|85.79|85.71|85.79|85.71|85.74|85.61|1407
1650879160000|2022-04-25 09:32:40|85.84|85.76|85.79|85.71|85.84|85.76|85.79|85.71|8578
1650879170000|2022-04-25 09:32:50|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|221
1650879180000|2022-04-25 09:33:00|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|1254
1650879190000|2022-04-25 09:33:10|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|97
1650879210000|2022-04-25 09:33:30|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|157
1650879220000|2022-04-25 09:33:40|85.74|85.66|85.84|85.76|85.84|85.76|85.74|85.66|871
1650879230000|2022-04-25 09:33:50|85.89||85.84||85.89||85.84||181
1650879240000|2022-04-25 09:34:00|||||||||5
1650879260000|2022-04-25 09:34:20|||||||||11
1650879270000|2022-04-25 09:34:30|||||||||100
1650879290000|2022-04-25 09:34:50|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|92
1650879300000|2022-04-25 09:35:00|85.94|85.86|85.94|85.86|85.94|85.86|85.89|85.81|176
1650879310000|2022-04-25 09:35:10|||||||||542
1650879320000|2022-04-25 09:35:20|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|67
1650879330000|2022-04-25 09:35:30|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|0
1650879360000|2022-04-25 09:36:00|||||||||150
1650879380000|2022-04-25 09:36:20|||||||||281
1650879390000|2022-04-25 09:36:30|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|248
1650879400000|2022-04-25 09:36:40|85.94|85.86|85.89|85.81|85.94|85.86|85.89|85.81|86
1650879450000|2022-04-25 09:37:30|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|81
1650879470000|2022-04-25 09:37:50||85.81||85.86||85.86||85.81|74
1650879480000|2022-04-25 09:38:00|85.89|85.81|85.94|85.86|85.94|85.86|85.89|85.81|65
1650879490000|2022-04-25 09:38:10|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|4
1650879510000|2022-04-25 09:38:30|85.94||85.89||85.94||85.89||74
1650879540000|2022-04-25 09:39:00|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|97
1650879550000|2022-04-25 09:39:10|||||||||48
1650879560000|2022-04-25 09:39:20|||||||||361
1650879600000|2022-04-25 09:40:00|||||||||62
1650879610000|2022-04-25 09:40:10|||||||||323
1650879620000|2022-04-25 09:40:20|||||||||56
1650879650000|2022-04-25 09:40:50|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|83
1650879670000|2022-04-25 09:41:10|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|72
1650879700000|2022-04-25 09:41:40|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|88
1650879720000|2022-04-25 09:42:00|86.04|85.96|86.04|85.96|86.04|85.96|85.99|85.91|315
1650879730000|2022-04-25 09:42:10|86.09||86.04||86.09||86.04||271
1650879740000|2022-04-25 09:42:20|||||||||47
1650879750000|2022-04-25 09:42:30|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|176
1650879770000|2022-04-25 09:42:50|||||||||125
1650879780000|2022-04-25 09:43:00||85.86||85.91||85.91||85.86|109
1650879790000|2022-04-25 09:43:10||85.86||85.91||85.91||85.86|93
1650879800000|2022-04-25 09:43:20|||||||||507
1650879810000|2022-04-25 09:43:30|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|112
1650879860000|2022-04-25 09:44:20|86.09|86.01|86.09|85.96|86.09|86.01|86.04|85.96|307
1650879870000|2022-04-25 09:44:30|86.04|86.01|86.09|86.01|86.09|86.01|86.04|86.01|61
1650879890000|2022-04-25 09:44:50|||||||||112
1650879900000|2022-04-25 09:45:00|||||||||34
1650879920000|2022-04-25 09:45:20|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|42
1650879930000|2022-04-25 09:45:30|86.09|86.01|86.04|85.96|86.09|86.01|86.04|85.96|51
1650879940000|2022-04-25 09:45:40|86.09|86.01|86.09|85.96|86.09|86.01|86.09|85.96|34
1650879950000|2022-04-25 09:45:50|86.04|86.01|86.09|86.01|86.09|86.01|86.04|86.01|32
1650879970000|2022-04-25 09:46:10||85.96||85.96||85.96||85.96|117
1650879980000|2022-04-25 09:46:20|86.04|86.01|86.04|85.96|86.04|86.01|86.04|85.96|0
1650879990000|2022-04-25 09:46:30|||||||||138
1650880000000|2022-04-25 09:46:40|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|250
1650880040000|2022-04-25 09:47:20|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|85
1650880050000|2022-04-25 09:47:30|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|52
1650880070000|2022-04-25 09:47:50|86.04|85.96|86.04|85.96|86.04|86.01|86.04|85.96|13
1650880090000|2022-04-25 09:48:10|86.09|86.01|86.09|86.01|86.09|86.01|86.09|85.96|72
1650880150000|2022-04-25 09:49:10|||||||||276
1650880160000|2022-04-25 09:49:20|86.14|86.06|86.09|86.01|86.14|86.06|86.09|86.01|59
1650880170000|2022-04-25 09:49:30|86.14||86.09||86.14||86.09||52
1650880200000|2022-04-25 09:50:00|86.14|86.06|86.09|86.01|86.14|86.06|86.09|86.01|53
1650880210000|2022-04-25 09:50:10|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.01|63
1650880220000|2022-04-25 09:50:20|||||||||1
1650880230000|2022-04-25 09:50:30|86.19||86.14||86.19||86.14||24
1650880250000|2022-04-25 09:50:50|||||||||1
1650880290000|2022-04-25 09:51:30|||||||||14
1650880320000|2022-04-25 09:52:00|||||||||2
1650880330000|2022-04-25 09:52:10|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|98
1650880350000|2022-04-25 09:52:30|||||||||15
1650880370000|2022-04-25 09:52:50||85.96||86.01||86.01||85.96|222
1650880380000|2022-04-25 09:53:00|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|7
1650880390000|2022-04-25 09:53:10|86.09||86.09||86.09||86.09||40
1650880400000|2022-04-25 09:53:20|86.04||86.04||86.04||86.04||0
1650880410000|2022-04-25 09:53:30|85.99|85.91|86.04|85.91|86.04|85.91|85.99|85.91|66
1650880430000|2022-04-25 09:53:50|85.99|85.96|85.99|85.91|86.04|85.96|85.99|85.91|27
1650880460000|2022-04-25 09:54:20|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|54
1650880480000|2022-04-25 09:54:40|86.09|86.01|86.14|86.06|86.14|86.06|86.09|86.01|96
1650880500000|2022-04-25 09:55:00|||||||||95
1650880510000|2022-04-25 09:55:10|86.09|86.01|86.14|86.06|86.14|86.06|86.09|86.01|149
1650880530000|2022-04-25 09:55:30||86.01||86.01||86.06||86.01|4
1650880540000|2022-04-25 09:55:40||86.06||86.06||86.06||86.01|2
1650880550000|2022-04-25 09:55:50|||||||||2
1650880560000|2022-04-25 09:56:00|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|7
1650880580000|2022-04-25 09:56:20|86.14||86.09||86.14||86.09||30
1650880590000|2022-04-25 09:56:30|86.14||86.09||86.14||86.09||20
1650880600000|2022-04-25 09:56:40|||||||||1
1650880620000|2022-04-25 09:57:00|86.14|86.06|86.14|86.06|86.14|86.06|86.09|86.06|42
1650880630000|2022-04-25 09:57:10||86.01||86.06||86.06||86.01|1
1650880640000|2022-04-25 09:57:20||86.01||86.06||86.06||86.01|7
1650880670000|2022-04-25 09:57:50|86.19||86.19||86.19||86.19||7
1650880680000|2022-04-25 09:58:00|86.14||86.14||86.14||86.14||0
1650880690000|2022-04-25 09:58:10|86.19|86.11|86.19|86.06|86.19|86.11|86.19|86.06|544
1650880700000|2022-04-25 09:58:20|86.14||86.14||86.14||86.14||2
1650880710000|2022-04-25 09:58:30||86.01||86.01||86.01||86.01|30
1650880720000|2022-04-25 09:58:40|86.09||86.09||86.09||86.09||3
1650880730000|2022-04-25 09:58:50|||||||||5
1650880740000|2022-04-25 09:59:00|86.14||86.09||86.14||86.09||31
1650880750000|2022-04-25 09:59:10|86.14||86.09||86.14||86.09||16
1650880770000|2022-04-25 09:59:30||85.96||86.01||86.01||85.96|132
1650880780000|2022-04-25 09:59:40||85.96||85.96||86.01||85.96|4
1650880790000|2022-04-25 09:59:50|86.04|85.91|85.99|85.91|86.04|85.91|85.99|85.91|68
1650880800000|2022-04-25 10:00:00|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|53
1650880810000|2022-04-25 10:00:10|85.99|85.91|86.04|85.96|86.04|85.96|85.99|85.91|33
1650880820000|2022-04-25 10:00:20|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|3
1650880830000|2022-04-25 10:00:30|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|0
1650880850000|2022-04-25 10:00:50|||||||||321
1650880860000|2022-04-25 10:01:00|86.09|86.01|86.09|86.01|86.14|86.01|86.09|86.01|241
1650880870000|2022-04-25 10:01:10|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.01|52
1650880880000|2022-04-25 10:01:20|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|285
1650880890000|2022-04-25 10:01:30|||||||||46
1650880920000|2022-04-25 10:02:00|86.14|86.06|86.09|86.01|86.14|86.06|86.09|86.01|447
1650880940000|2022-04-25 10:02:20|86.14|86.06|86.09|86.01|86.14|86.06|86.09|86.01|77
1650880950000|2022-04-25 10:02:30|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|290
1650880970000|2022-04-25 10:02:50|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|219
1650880980000|2022-04-25 10:03:00|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|18
1650881030000|2022-04-25 10:03:50|85.99|85.91|86.04|85.96|86.04|85.96|85.99|85.91|170
1650881050000|2022-04-25 10:04:10|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|39
1650881110000|2022-04-25 10:05:10||85.86||85.86||85.86||85.86|65
1650881120000|2022-04-25 10:05:20|85.94|85.91|85.99|85.86|85.99|85.91|85.94|85.86|12
1650881130000|2022-04-25 10:05:30|85.94||85.94||85.94||85.94||0
1650881140000|2022-04-25 10:05:40|85.99||85.94||85.99||85.94||7
1650881160000|2022-04-25 10:06:00|85.99||85.94||85.99||85.94||527
1650881170000|2022-04-25 10:06:10|85.99||85.94||85.99||85.94||5
1650881180000|2022-04-25 10:06:20|85.99|85.91|85.94|85.86|85.99|85.91|85.94|85.86|28
1650881200000|2022-04-25 10:06:40|||||||||70
1650881210000|2022-04-25 10:06:50|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|84
1650881220000|2022-04-25 10:07:00|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|8
1650881230000|2022-04-25 10:07:10|||||||||1
1650881240000|2022-04-25 10:07:20|||||||||2
1650881250000|2022-04-25 10:07:30|85.99||85.94||85.99||85.94||34
1650881260000|2022-04-25 10:07:40|||||||||277
1650881270000|2022-04-25 10:07:50|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|211
1650881280000|2022-04-25 10:08:00|86.04|85.96|85.99|85.91|86.04|85.96|85.99|85.91|34
1650881290000|2022-04-25 10:08:10|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|16
1650881300000|2022-04-25 10:08:20||85.91||85.96||85.96||85.91|27
1650881390000|2022-04-25 10:09:50|86.09||86.04||86.09||86.04||122
1650881410000|2022-04-25 10:10:10||85.91||85.91||85.91||85.91|215
1650881420000|2022-04-25 10:10:20||85.96||85.96||85.96||85.96|0
1650881450000|2022-04-25 10:10:50|||||||||23
1650881470000|2022-04-25 10:11:10|86.09||86.04||86.09||86.04||41
1650881480000|2022-04-25 10:11:20|86.09|86.01|86.09|86.01|86.09|86.01|86.04|86.01|4
1650881490000|2022-04-25 10:11:30|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|0
1650881500000|2022-04-25 10:11:40|86.09|86.01|86.09|86.01|86.09|86.01|86.09|85.96|1
1650881520000|2022-04-25 10:12:00||85.96||86.01||86.01||85.96|20
1650881540000|2022-04-25 10:12:20|||||||||15
1650881550000|2022-04-25 10:12:30|||||||||277
1650881560000|2022-04-25 10:12:40|||||||||128
1650881570000|2022-04-25 10:12:50|||||||||5
1650881610000|2022-04-25 10:13:30||85.96||85.96||85.96||85.96|20
1650881620000|2022-04-25 10:13:40|86.04||86.04||86.04||86.04||0
1650881640000|2022-04-25 10:14:00|85.99|85.91|86.04|85.91|86.04|85.91|85.99|85.91|47
1650881650000|2022-04-25 10:14:10|85.99|85.96|85.99|85.91|85.99|85.96|85.99|85.91|2
1650881670000|2022-04-25 10:14:30||85.86||85.86||85.91||85.86|12
1650881680000|2022-04-25 10:14:40||85.91||85.86||85.91||85.86|3
1650881690000|2022-04-25 10:14:50||85.91||85.91||85.91||85.91|0
1650881720000|2022-04-25 10:15:20|||||||||6
1650881740000|2022-04-25 10:15:40|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.91|9
1650881750000|2022-04-25 10:15:50|86.09||86.04||86.09||86.04||0
1650881780000|2022-04-25 10:16:20|85.99|85.91|86.04|85.96|86.04|85.96|85.99|85.91|9
1650881800000|2022-04-25 10:16:40|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|24
1650881830000|2022-04-25 10:17:10||85.86||85.86||85.86||85.86|55
1650881840000|2022-04-25 10:17:20|85.94||85.94||85.94||85.94||0
1650881890000|2022-04-25 10:18:10|||||||||6
1650881900000|2022-04-25 10:18:20|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|32
1650881920000|2022-04-25 10:18:40|||||||||6
1650881970000|2022-04-25 10:19:30|||||||||1
1650881980000|2022-04-25 10:19:40|||||||||13
1650882020000|2022-04-25 10:20:20|86.04|85.96|86.04|85.91|86.04|85.96|86.04|85.91|38
1650882030000|2022-04-25 10:20:30||85.96||85.91||85.96||85.91|1
1650882060000|2022-04-25 10:21:00|85.99|85.96|85.99|85.91|85.99|85.96|85.99|85.91|5
1650882070000|2022-04-25 10:21:10|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|51
1650882090000|2022-04-25 10:21:30||85.81||85.81||85.81||85.81|2
1650882100000|2022-04-25 10:21:40|85.89|85.86|85.89|85.81|85.89|85.86|85.89|85.81|4
1650882110000|2022-04-25 10:21:50|85.94||85.94||85.94||85.94||8
1650882120000|2022-04-25 10:22:00|85.89|85.86|85.94|85.86|85.94|85.86|85.89|85.81|6
1650882130000|2022-04-25 10:22:10||85.81||85.81||85.86||85.81|2
1650882140000|2022-04-25 10:22:20|85.89||85.89||85.89||85.89||0
1650882150000|2022-04-25 10:22:30|85.94||85.89||85.94||85.89||1
1650882180000|2022-04-25 10:23:00|85.94||85.89||85.94||85.89||30
1650882190000|2022-04-25 10:23:10|85.94|85.86|85.94|85.81|85.94|85.86|85.94|85.81|3
1650882200000|2022-04-25 10:23:20|85.89|85.86|85.89|85.81|85.89|85.86|85.89|85.81|2
1650882220000|2022-04-25 10:23:40|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|34
1650882230000|2022-04-25 10:23:50||85.81||85.81||85.81||85.81|4
1650882240000|2022-04-25 10:24:00|85.89|85.86|85.89|85.81|85.89|85.86|85.89|85.81|9
1650882270000|2022-04-25 10:24:30|||||||||100
1650882280000|2022-04-25 10:24:40|85.94||85.89||85.94||85.89||2
1650882310000|2022-04-25 10:25:10|||||||||13
1650882320000|2022-04-25 10:25:20|85.94||85.89||85.94||85.89||7
1650882380000|2022-04-25 10:26:20|85.84|85.76|85.84|85.76|85.89|85.76|85.84|85.76|38
1650882390000|2022-04-25 10:26:30|85.89|85.81|85.84|85.76|85.89|85.81|85.84|85.76|27
1650882410000|2022-04-25 10:26:50|||||||||150
1650882420000|2022-04-25 10:27:00|85.89|85.81|85.89|85.76|85.89|85.81|85.89|85.76|5
1650882430000|2022-04-25 10:27:10||85.81||85.81||85.81||85.81|0
1650882440000|2022-04-25 10:27:20|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|2
1650882450000|2022-04-25 10:27:30|85.89||85.89||85.89||85.89||1
1650882460000|2022-04-25 10:27:40|85.84|85.81|85.89|85.81|85.89|85.81|85.84|85.81|1
1650882480000|2022-04-25 10:28:00|||||||||6
1650882490000|2022-04-25 10:28:10|85.94||85.94||85.94||85.94||35
1650882500000|2022-04-25 10:28:20||85.86||85.86||85.86||85.86|18
1650882540000|2022-04-25 10:29:00|||||||||6
1650882550000|2022-04-25 10:29:10||85.81||85.81||85.81||85.81|7
1650882560000|2022-04-25 10:29:20|85.89||85.89||85.89||85.89||0
1650882580000|2022-04-25 10:29:40|85.94|85.86|85.94|85.81|85.94|85.86|85.94|85.81|24
1650882590000|2022-04-25 10:29:50|85.89||85.89||85.89||85.89||0
1650882640000|2022-04-25 10:30:40|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|6
1650882690000|2022-04-25 10:31:30|||||||||290
1650882700000|2022-04-25 10:31:40||85.81||85.81||85.81||85.81|2
1650882710000|2022-04-25 10:31:50|85.89||85.89||85.89||85.89||0
1650882760000|2022-04-25 10:32:40|||||||||300
1650882770000|2022-04-25 10:32:50|||||||||372
1650882890000|2022-04-25 10:34:50|||||||||337
1650882900000|2022-04-25 10:35:00|||||||||125
1650882910000|2022-04-25 10:35:10|||||||||40
1650882930000|2022-04-25 10:35:30|85.94||85.89||85.94||85.89||341
1650882940000|2022-04-25 10:35:40|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|1
1650882960000|2022-04-25 10:36:00|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|74
1650882990000|2022-04-25 10:36:30||85.86||85.91||85.91||85.86|10
1650883000000|2022-04-25 10:36:40||85.86||85.86||85.86||85.86|1
1650883010000|2022-04-25 10:36:50|85.94||85.94||85.94||85.94||0
1650883020000|2022-04-25 10:37:00|||||||||100
1650883030000|2022-04-25 10:37:10|85.89|85.81|85.89|85.81|85.94|85.81|85.89|85.81|25
1650883060000|2022-04-25 10:37:40|||||||||76
1650883080000|2022-04-25 10:38:00|85.94|85.86|85.89|85.81|85.94|85.86|85.89|85.81|84
1650883090000|2022-04-25 10:38:10|85.94|85.86|85.94|85.81|85.94|85.86|85.94|85.81|2
1650883100000|2022-04-25 10:38:20|85.89|85.86|85.89|85.81|85.89|85.86|85.89|85.81|0
1650883150000|2022-04-25 10:39:10|85.94|85.86|85.89|85.81|85.94|85.86|85.89|85.81|9
1650883180000|2022-04-25 10:39:40|85.94||85.89||85.94||85.89||8
1650883220000|2022-04-25 10:40:20|85.94||85.94||85.94||85.94||47
1650883230000|2022-04-25 10:40:30|85.89||85.89||85.94||85.89||1
1650883250000|2022-04-25 10:40:50|||||||||9
1650883280000|2022-04-25 10:41:20|85.94||85.94||85.94||85.94||11
1650883290000|2022-04-25 10:41:30|85.89||85.89||85.89||85.89||0
1650883310000|2022-04-25 10:41:50|||||||||40
1650883320000|2022-04-25 10:42:00|||||||||16
1650883340000|2022-04-25 10:42:20|||||||||339
1650883380000|2022-04-25 10:43:00|||||||||513
1650883400000|2022-04-25 10:43:20|||||||||389
1650883490000|2022-04-25 10:44:50|||||||||583
1650883500000|2022-04-25 10:45:00||85.76||85.81||85.81||85.76|24
1650883510000|2022-04-25 10:45:10||85.76||85.76||85.81||85.76|0
1650883520000|2022-04-25 10:45:20||85.81||85.81||85.81||85.81|0
1650883540000|2022-04-25 10:45:40|||||||||299
1650883560000|2022-04-25 10:46:00|||||||||263
1650883590000|2022-04-25 10:46:30|85.94|85.86|85.94|85.81|85.94|85.86|85.89|85.81|294
1650883600000|2022-04-25 10:46:40||85.86||85.86||85.86||85.86|0
1650883610000|2022-04-25 10:46:50|85.99||85.99||85.99||85.99||17
1650883620000|2022-04-25 10:47:00|85.94||85.94||85.94||85.94||5
1650883630000|2022-04-25 10:47:10|||||||||1
1650883650000|2022-04-25 10:47:30|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|61
1650883660000|2022-04-25 10:47:40|85.94||85.94||85.94||85.94||7
1650883670000|2022-04-25 10:47:50||85.86||85.81||85.86||85.81|20
1650883680000|2022-04-25 10:48:00|85.89|85.86|85.89|85.81|85.89|85.86|85.89|85.81|0
1650883710000|2022-04-25 10:48:30|85.94|85.86|85.94|85.81|85.94|85.86|85.94|85.81|23
1650883720000|2022-04-25 10:48:40||85.86||85.86||85.86||85.81|25
1650883730000|2022-04-25 10:48:50|||||||||13
1650883740000|2022-04-25 10:49:00|||||||||5
1650883800000|2022-04-25 10:50:00|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|36
1650883810000|2022-04-25 10:50:10||85.86||85.91||85.91||85.86|7
1650883820000|2022-04-25 10:50:20|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|19
1650883830000|2022-04-25 10:50:30|||||||||3
1650883850000|2022-04-25 10:50:50|||||||||1
1650883900000|2022-04-25 10:51:40|||||||||1
1650883930000|2022-04-25 10:52:10|86.09||86.09||86.09||86.09||82
1650883940000|2022-04-25 10:52:20||86.01||86.01||86.01||86.01|0
1650883980000|2022-04-25 10:53:00|||||||||75
1650883990000|2022-04-25 10:53:10|86.04|85.96|86.09|86.01|86.09|86.01|86.04|85.96|33
1650884000000|2022-04-25 10:53:20||85.96||86.01||86.01||85.96|1
1650884010000|2022-04-25 10:53:30|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|33
1650884040000|2022-04-25 10:54:00|||||||||2
1650884060000|2022-04-25 10:54:20|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|395
1650884070000|2022-04-25 10:54:30|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|0
1650884080000|2022-04-25 10:54:40|86.09|86.01|86.09|85.96|86.09|86.01|86.09|85.96|39
1650884090000|2022-04-25 10:54:50||86.01||86.01||86.01||85.96|25
1650884100000|2022-04-25 10:55:00||85.96||86.01||86.01||85.96|13
1650884110000|2022-04-25 10:55:10|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|0
1650884120000|2022-04-25 10:55:20|86.09||86.09||86.09||86.09||39
1650884130000|2022-04-25 10:55:30|86.04||86.04||86.04||86.04||1
1650884170000|2022-04-25 10:56:10|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|2922
1650884240000|2022-04-25 10:57:20|||||||||2
1650884260000|2022-04-25 10:57:40|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|108
1650884270000|2022-04-25 10:57:50|85.99|85.91|85.99|85.91|86.04|85.96|85.99|85.91|244
1650884330000|2022-04-25 10:58:50|||||||||2
1650884350000|2022-04-25 10:59:10|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|92
1650884420000|2022-04-25 11:00:20|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|138
1650884430000|2022-04-25 11:00:30|||||||||78
1650884450000|2022-04-25 11:00:50|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|84
1650884460000|2022-04-25 11:01:00|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|392
1650884490000|2022-04-25 11:01:30|||||||||16
1650884510000|2022-04-25 11:01:50|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|324
1650884560000|2022-04-25 11:02:40|||||||||15
1650884590000|2022-04-25 11:03:10|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|201
1650884610000|2022-04-25 11:03:30|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|69
1650884620000|2022-04-25 11:03:40|||||||||3
1650884650000|2022-04-25 11:04:10|86.09||86.09||86.09||86.09||39
1650884660000|2022-04-25 11:04:20||86.01||85.96||86.01||85.96|5
1650884670000|2022-04-25 11:04:30|86.04||86.04||86.04||86.04||5
1650884680000|2022-04-25 11:04:40|||||||||8
1650884720000|2022-04-25 11:05:20|86.09|86.01|86.09|85.96|86.09|86.01|86.09|85.96|57
1650884730000|2022-04-25 11:05:30||86.01||86.01||86.01||86.01|0
1650884740000|2022-04-25 11:05:40|86.04|85.96|86.09|86.01|86.09|86.01|86.04|85.96|29
1650884750000|2022-04-25 11:05:50||85.96||86.01||86.01||85.96|3
1650884790000|2022-04-25 11:06:30|||||||||205
1650884860000|2022-04-25 11:07:40|||||||||6
1650884930000|2022-04-25 11:08:50|||||||||104
1650884980000|2022-04-25 11:09:40|||||||||57
1650885000000|2022-04-25 11:10:00|||||||||1
1650885010000|2022-04-25 11:10:10|||||||||132
1650885040000|2022-04-25 11:10:40|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|73
1650885110000|2022-04-25 11:11:50|||||||||3
1650885170000|2022-04-25 11:12:50|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|78
1650885180000|2022-04-25 11:13:00|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.91|39
1650885190000|2022-04-25 11:13:10||85.91||85.96||85.96||85.91|138
1650885240000|2022-04-25 11:14:00|86.09||86.09||86.09||86.09||43
1650885250000|2022-04-25 11:14:10|86.04||86.04||86.04||86.04||0
1650885270000|2022-04-25 11:14:30|||||||||64
1650885290000|2022-04-25 11:14:50||85.91||85.91||85.91||85.91|104
1650885300000|2022-04-25 11:15:00|85.99||85.99||85.99||85.99||2
1650885310000|2022-04-25 11:15:10|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|72
1650885340000|2022-04-25 11:15:40|85.99|85.91|86.04|85.91|86.04|85.91|85.99|85.91|85
1650885350000|2022-04-25 11:15:50||85.96||85.91||85.96||85.91|3
1650885360000|2022-04-25 11:16:00|85.99|85.96|86.04|85.91|86.04|85.96|85.99|85.91|76
1650885370000|2022-04-25 11:16:10||85.96||85.96||85.96||85.96|0
1650885380000|2022-04-25 11:16:20|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|2
1650885420000|2022-04-25 11:17:00|||||||||1
1650885430000|2022-04-25 11:17:10|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|49
1650885440000|2022-04-25 11:17:20||85.91||85.91||85.91||85.91|3
1650885460000|2022-04-25 11:17:40||85.96||85.91||85.96||85.91|3
1650885470000|2022-04-25 11:17:50|85.99||85.99||85.99||85.99||4
1650885530000|2022-04-25 11:18:50|||||||||415
1650885540000|2022-04-25 11:19:00|||||||||197
1650885590000|2022-04-25 11:19:50|||||||||130
1650885610000|2022-04-25 11:20:10|86.04||85.99||86.04||85.99||60
1650885650000|2022-04-25 11:20:50|||||||||125
1650885660000|2022-04-25 11:21:00|||||||||208
1650885670000|2022-04-25 11:21:10|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|34
1650885690000|2022-04-25 11:21:30|||||||||29
1650885710000|2022-04-25 11:21:50|||||||||100
1650885730000|2022-04-25 11:22:10|||||||||1
1650885740000|2022-04-25 11:22:20|85.99||85.94||85.99||85.94||562
1650885750000|2022-04-25 11:22:30|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|132
1650885760000|2022-04-25 11:22:40|||||||||15
1650885770000|2022-04-25 11:22:50|86.04|85.96|86.29|86.21|86.44|86.36|86.04|85.96|2160
1650885780000|2022-04-25 11:23:00|86.34|86.26|86.44|86.36|86.49|86.41|86.34|86.26|856
1650885790000|2022-04-25 11:23:10|86.39|86.31|86.44|86.36|86.49|86.41|86.39|86.31|234
1650885800000|2022-04-25 11:23:20|86.39|86.31|86.24|86.16|86.39|86.31|86.19|86.11|391
1650885810000|2022-04-25 11:23:30|86.19|86.11|86.24|86.16|86.29|86.21|86.19|86.11|229
1650885820000|2022-04-25 11:23:40|86.29|86.11|86.19|86.11|86.29|86.16|86.19|86.11|398
1650885830000|2022-04-25 11:23:50|86.14|86.06|86.14|86.06|86.19|86.11|86.09|86.01|259
1650885840000|2022-04-25 11:24:00|86.19|86.11|86.19|86.11|86.24|86.16|86.14|86.06|404
1650885850000|2022-04-25 11:24:10|86.24|86.16|86.24|86.16|86.29|86.21|86.24|86.11|169
1650885860000|2022-04-25 11:24:20|86.19|86.11|86.24|86.16|86.24|86.16|86.19|86.11|59
1650885870000|2022-04-25 11:24:30|86.19|86.11|86.14|86.06|86.19|86.11|86.14|86.06|105
1650885880000|2022-04-25 11:24:40|86.09|86.01|86.09|86.01|86.14|86.06|86.09|86.01|142
1650885890000|2022-04-25 11:24:50||85.96||86.01||86.01||85.96|227
1650885900000|2022-04-25 11:25:00|86.14|86.06|86.09|86.01|86.14|86.06|86.09|86.01|133
1650885910000|2022-04-25 11:25:10|86.04|85.96|86.09|86.01|86.09|86.01|86.04|85.96|126
1650885920000|2022-04-25 11:25:20|||||||||35
1650885930000|2022-04-25 11:25:30|86.04|85.96|86.04|85.96|86.09|86.01|86.04|85.96|105
1650885950000|2022-04-25 11:25:50|85.99|85.91|85.99|85.91|86.04|85.96|85.99|85.91|251
1650885960000|2022-04-25 11:26:00|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|3
1650885970000|2022-04-25 11:26:10|86.09||86.04||86.09||86.04||5
1650885980000|2022-04-25 11:26:20||85.91||85.96||85.96||85.91|4
1650886000000|2022-04-25 11:26:40|85.99|85.91|85.99|85.91|86.04|85.96|85.99|85.91|8
1650886010000|2022-04-25 11:26:50|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.91|7
1650886020000|2022-04-25 11:27:00||85.91||85.96||85.96||85.91|3
1650886030000|2022-04-25 11:27:10|||||||||17
1650886040000|2022-04-25 11:27:20|85.99|85.91|85.99|85.86|85.99|85.91|85.99|85.86|64
1650886050000|2022-04-25 11:27:30||85.91||85.91||85.91||85.91|2
1650886070000|2022-04-25 11:27:50|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|18
1650886080000|2022-04-25 11:28:00|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|29
1650886090000|2022-04-25 11:28:10|||||||||11
1650886100000|2022-04-25 11:28:20|85.94|85.86|85.94|85.86|85.99|85.86|85.94|85.86|27
1650886120000|2022-04-25 11:28:40|85.99||85.99||85.99||85.99||22
1650886130000|2022-04-25 11:28:50|85.94|85.91|85.99|85.91|85.99|85.91|85.94|85.86|1
1650886140000|2022-04-25 11:29:00|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|14
1650886150000|2022-04-25 11:29:10|85.99||85.94||85.99||85.94||6
1650886170000|2022-04-25 11:29:30|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|3
1650886180000|2022-04-25 11:29:40||85.86||85.86||85.86||85.86|2
1650886190000|2022-04-25 11:29:50|85.94||85.94||85.99||85.94||6
1650886200000|2022-04-25 11:30:00|85.99||85.94||85.99||85.94||5
1650886210000|2022-04-25 11:30:10|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|12
1650886230000|2022-04-25 11:30:30||85.86||85.91||85.91||85.86|2
1650886240000|2022-04-25 11:30:40|||||||||35
1650886260000|2022-04-25 11:31:00|85.94|85.86|85.99|85.91|85.99|85.91|85.94|85.86|362
1650886290000|2022-04-25 11:31:30|||||||||7
1650886300000|2022-04-25 11:31:40|86.04||86.04||86.04||85.99||10
1650886310000|2022-04-25 11:31:50|86.09|85.96|86.09|86.01|86.09|86.01|86.09|85.96|14
1650886320000|2022-04-25 11:32:00|||||||||103
1650886330000|2022-04-25 11:32:10|||||||||126
1650886340000|2022-04-25 11:32:20|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.01|3
1650886350000|2022-04-25 11:32:30|||||||||309
1650886360000|2022-04-25 11:32:40|||||||||31
1650886370000|2022-04-25 11:32:50|||||||||46
1650886380000|2022-04-25 11:33:00|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|161
1650886400000|2022-04-25 11:33:20|86.14|86.06|86.19|86.11|86.19|86.11|86.14|86.06|39
1650886410000|2022-04-25 11:33:30|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|3
1650886430000|2022-04-25 11:33:50|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|2
1650886440000|2022-04-25 11:34:00|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|1
1650886450000|2022-04-25 11:34:10|||||||||201
1650886460000|2022-04-25 11:34:20|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|0
1650886470000|2022-04-25 11:34:30|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|1
1650886490000|2022-04-25 11:34:50|86.29|86.21|86.24|86.16|86.29|86.21|86.24|86.16|63
1650886500000|2022-04-25 11:35:00|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|16
1650886510000|2022-04-25 11:35:10|||||||||12
1650886520000|2022-04-25 11:35:20|||||||||30
1650886530000|2022-04-25 11:35:30|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|581
1650886540000|2022-04-25 11:35:40|86.39|86.31|86.34|86.26|86.39|86.31|86.34|86.26|8
1650886550000|2022-04-25 11:35:50|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|3
1650886560000|2022-04-25 11:36:00|86.34|86.26|86.39|86.31|86.39|86.31|86.34|86.26|15
1650886570000|2022-04-25 11:36:10||86.26||86.31||86.31||86.26|14
1650886580000|2022-04-25 11:36:20|86.34|86.26|86.34|86.26|86.39|86.26|86.34|86.26|7
1650886590000|2022-04-25 11:36:30|||||||||5
1650886600000|2022-04-25 11:36:40|86.39||86.39||86.39||86.39||206
1650886610000|2022-04-25 11:36:50|86.34|86.31|86.39|86.31|86.39|86.31|86.34|86.31|13
1650886620000|2022-04-25 11:37:00|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|3
1650886630000|2022-04-25 11:37:10|||||||||2
1650886640000|2022-04-25 11:37:20|86.39|86.31|86.34|86.26|86.39|86.31|86.34|86.26|5
1650886680000|2022-04-25 11:38:00|86.39|86.31|86.39|86.26|86.39|86.31|86.39|86.26|16
1650886690000|2022-04-25 11:38:10|86.34||86.34||86.34||86.34||7
1650886700000|2022-04-25 11:38:20|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|1
1650886710000|2022-04-25 11:38:30|86.34|86.26|86.39|86.31|86.39|86.31|86.34|86.26|3
1650886740000|2022-04-25 11:39:00|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|24
1650886750000|2022-04-25 11:39:10|||||||||40
1650886760000|2022-04-25 11:39:20|86.49|86.41|86.49|86.36|86.49|86.41|86.49|86.36|303
1650886770000|2022-04-25 11:39:30||86.41||86.41||86.41||86.41|77
1650886780000|2022-04-25 11:39:40|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|11
1650886790000|2022-04-25 11:39:50|||||||||60
1650886800000|2022-04-25 11:40:00|86.49||86.44||86.49||86.44||242
1650886810000|2022-04-25 11:40:10|86.49||86.44||86.49||86.44||6
1650886830000|2022-04-25 11:40:30||86.31||86.36||86.36||86.31|5
1650886840000|2022-04-25 11:40:40|86.39|86.31|86.39|86.31|86.39|86.31|86.34|86.26|7
1650886860000|2022-04-25 11:41:00|86.44|86.36|86.44|86.36|86.44|86.36|86.39|86.31|6
1650886870000|2022-04-25 11:41:10|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|0
1650886880000|2022-04-25 11:41:20|||||||||1
1650886890000|2022-04-25 11:41:30||86.26||86.31||86.31||86.26|35
1650886900000|2022-04-25 11:41:40||86.26||86.31||86.31||86.26|0
1650886910000|2022-04-25 11:41:50|86.34|86.26|86.34|86.26|86.39|86.26|86.34|86.26|6
1650886950000|2022-04-25 11:42:30|86.29|86.21|86.29|86.21|86.34|86.21|86.29|86.21|35
1650886960000|2022-04-25 11:42:40|86.34||86.29||86.34||86.29||3
1650886970000|2022-04-25 11:42:50|86.34|86.26|86.29|86.21|86.34|86.26|86.29|86.21|4
1650886980000|2022-04-25 11:43:00|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|1
1650886990000|2022-04-25 11:43:10||86.21||86.21||86.21||86.21|5
1650887000000|2022-04-25 11:43:20|86.29|86.26|86.29|86.21|86.29|86.26|86.29|86.21|2
1650887040000|2022-04-25 11:44:00|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|2
1650887050000|2022-04-25 11:44:10|86.29|86.21|86.29|86.21|86.34|86.26|86.29|86.21|9
1650887080000|2022-04-25 11:44:40|86.34|86.26|86.34|86.21|86.34|86.26|86.34|86.21|3
1650887090000|2022-04-25 11:44:50||86.26||86.26||86.26||86.26|0
1650887100000|2022-04-25 11:45:00|86.29|86.21|86.34|86.26|86.34|86.26|86.29|86.21|4
1650887120000|2022-04-25 11:45:20|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|8
1650887130000|2022-04-25 11:45:30|||||||||3
1650887140000|2022-04-25 11:45:40|86.34|86.26|86.34|86.26|86.34|86.26|86.29|86.26|4
1650887150000|2022-04-25 11:45:50|86.29|86.21|86.34|86.26|86.34|86.26|86.29|86.21|3
1650887170000|2022-04-25 11:46:10|||||||||217
1650887180000|2022-04-25 11:46:20|||||||||219
1650887190000|2022-04-25 11:46:30|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|108
1650887210000|2022-04-25 11:46:50|||||||||16
1650887220000|2022-04-25 11:47:00|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|1
1650887230000|2022-04-25 11:47:10||86.31||86.36||86.36||86.31|355
1650887240000|2022-04-25 11:47:20|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|13
1650887250000|2022-04-25 11:47:30||86.26||86.31||86.31||86.26|5
1650887260000|2022-04-25 11:47:40|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|2
1650887270000|2022-04-25 11:47:50|86.39|86.31|86.39|86.26|86.39|86.31|86.39|86.26|2
1650887280000|2022-04-25 11:48:00||86.31||86.31||86.31||86.31|0
1650887300000|2022-04-25 11:48:20|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|4
1650887310000|2022-04-25 11:48:30|86.39|86.31|86.44|86.31|86.44|86.31|86.39|86.31|3
1650887320000|2022-04-25 11:48:40||86.36||86.36||86.36||86.36|0
1650887340000|2022-04-25 11:49:00|||||||||2
1650887350000|2022-04-25 11:49:10|||||||||1
1650887370000|2022-04-25 11:49:30|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|2
1650887390000|2022-04-25 11:49:50||86.26||86.31||86.31||86.26|5
1650887400000|2022-04-25 11:50:00||86.26||86.31||86.31||86.26|35
1650887440000|2022-04-25 11:50:40|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.31|3
1650887450000|2022-04-25 11:50:50|||||||||162
1650887470000|2022-04-25 11:51:10|||||||||301
1650887480000|2022-04-25 11:51:20|||||||||17
1650887490000|2022-04-25 11:51:30|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|40
1650887560000|2022-04-25 11:52:40||86.36||86.41||86.41||86.36|36
1650887590000|2022-04-25 11:53:10||86.36||86.41||86.41||86.36|27
1650887600000|2022-04-25 11:53:20||86.36||86.41||86.41||86.36|2
1650887620000|2022-04-25 11:53:40|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|2
1650887630000|2022-04-25 11:53:50|86.49||86.49||86.49||86.49||7
1650887640000|2022-04-25 11:54:00||86.41||86.41||86.41||86.41|0
1650887650000|2022-04-25 11:54:10||86.36||86.36||86.36||86.36|4
1650887660000|2022-04-25 11:54:20|86.44||86.44||86.44||86.44||0
1650887680000|2022-04-25 11:54:40|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|2
1650887700000|2022-04-25 11:55:00|||||||||48
1650887710000|2022-04-25 11:55:10|86.44|86.36|86.49|86.36|86.49|86.41|86.44|86.36|37
1650887720000|2022-04-25 11:55:20|86.44||86.44||86.44||86.44||0
1650887740000|2022-04-25 11:55:40|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|47
1650887760000|2022-04-25 11:56:00|86.44||86.39||86.44||86.39||22
1650887770000|2022-04-25 11:56:10|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|2
1650887780000|2022-04-25 11:56:20|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|2
1650887800000|2022-04-25 11:56:40||86.26||86.26||86.31||86.26|86
1650887810000|2022-04-25 11:56:50||86.31||86.31||86.31||86.31|0
1650887820000|2022-04-25 11:57:00|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|2
1650887830000|2022-04-25 11:57:10|86.39|86.31|86.34|86.26|86.39|86.31|86.34|86.26|5
1650887840000|2022-04-25 11:57:20|86.39||86.39||86.39||86.39||1
1650887850000|2022-04-25 11:57:30||86.31||86.31||86.31||86.31|0
1650887860000|2022-04-25 11:57:40|||||||||7
1650887880000|2022-04-25 11:58:00||86.26||86.26||86.26||86.26|31
1650887890000|2022-04-25 11:58:10||86.31||86.31||86.31||86.31|0
1650887900000|2022-04-25 11:58:20|86.34|86.26|86.39|86.26|86.39|86.31|86.34|86.26|6
1650887910000|2022-04-25 11:58:30|86.34|86.31|86.39|86.31|86.39|86.31|86.34|86.31|3
1650887960000|2022-04-25 11:59:20|||||||||1
1650887970000|2022-04-25 11:59:30|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|4
1650888000000|2022-04-25 12:00:00|86.49||86.44||86.49||86.44||18
1650888030000|2022-04-25 12:00:30|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|32
1650888060000|2022-04-25 12:01:00|||||||||2
1650888130000|2022-04-25 12:02:10|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|44
1650888140000|2022-04-25 12:02:20|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|51
1650888150000|2022-04-25 12:02:30|86.34|86.26|86.29|86.21|86.34|86.26|86.29|86.21|15
1650888160000|2022-04-25 12:02:40|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|3
1650888180000|2022-04-25 12:03:00|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|8
1650888190000|2022-04-25 12:03:10|86.34||86.34||86.34||86.29||2
1650888200000|2022-04-25 12:03:20||86.26||86.26||86.26||86.26|0
1650888220000|2022-04-25 12:03:40|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|6
1650888230000|2022-04-25 12:03:50|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|19
1650888240000|2022-04-25 12:04:00|||||||||25
1650888250000|2022-04-25 12:04:10|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|8
1650888300000|2022-04-25 12:05:00|86.34|86.26|86.39|86.31|86.39|86.31|86.34|86.26|57
1650888320000|2022-04-25 12:05:20|||||||||4
1650888340000|2022-04-25 12:05:40|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|16
1650888390000|2022-04-25 12:06:30|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|38
1650888410000|2022-04-25 12:06:50|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|3
1650888440000|2022-04-25 12:07:20|||||||||6
1650888450000|2022-04-25 12:07:30|||||||||12
1650888460000|2022-04-25 12:07:40|||||||||6
1650888470000|2022-04-25 12:07:50|86.49|86.41|86.49|86.41|86.49|86.41|86.44|86.36|39
1650888480000|2022-04-25 12:08:00|86.54|86.46|86.54|86.41|86.54|86.46|86.49|86.41|130
1650888490000|2022-04-25 12:08:10|86.49|86.46|86.54|86.46|86.54|86.46|86.49|86.41|37
1650888500000|2022-04-25 12:08:20|||||||||49
1650888520000|2022-04-25 12:08:40|86.49|86.41|86.49|86.41|86.54|86.41|86.49|86.41|170
1650888530000|2022-04-25 12:08:50|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|181
1650888540000|2022-04-25 12:09:00|86.49|86.41|86.49|86.41|86.54|86.46|86.49|86.41|68
1650888560000|2022-04-25 12:09:20|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|251
1650888570000|2022-04-25 12:09:30||86.41||86.46||86.46||86.41|3
1650888580000|2022-04-25 12:09:40|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|28
1650888600000|2022-04-25 12:10:00|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|24
1650888610000|2022-04-25 12:10:10|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|132
1650888620000|2022-04-25 12:10:20|86.54|86.46|86.54|86.41|86.54|86.46|86.49|86.41|4
1650888630000|2022-04-25 12:10:30||86.46||86.46||86.46||86.46|0
1650888650000|2022-04-25 12:10:50|||||||||1440
1650888660000|2022-04-25 12:11:00|86.59||86.54||86.59||86.54||6
1650888690000|2022-04-25 12:11:30|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|45
1650888700000|2022-04-25 12:11:40|86.54||86.49||86.54||86.49||9
1650888710000|2022-04-25 12:11:50|||||||||19
1650888720000|2022-04-25 12:12:00|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|6
1650888740000|2022-04-25 12:12:20|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|2
1650888750000|2022-04-25 12:12:30|86.44|86.36|86.49|86.41|86.49|86.41|86.44|86.36|34
1650888760000|2022-04-25 12:12:40|86.44|86.36|86.44|86.36|86.49|86.36|86.44|86.36|3
1650888770000|2022-04-25 12:12:50|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|119
1650888800000|2022-04-25 12:13:20|86.44|86.36|86.44|86.36|86.49|86.41|86.44|86.36|425
1650888810000|2022-04-25 12:13:30|||||||||1
1650888830000|2022-04-25 12:13:50||86.31||86.36||86.36||86.31|47
1650888840000|2022-04-25 12:14:00||86.31||86.36||86.36||86.31|55
1650888860000|2022-04-25 12:14:20|86.49|86.41|86.44|86.36|86.49|86.41|86.44|86.36|10
1650888870000|2022-04-25 12:14:30||86.31||86.31||86.31||86.31|31
1650888880000|2022-04-25 12:14:40||86.36||86.31||86.36||86.31|2
1650888890000|2022-04-25 12:14:50||86.36||86.36||86.36||86.36|0
1650888900000|2022-04-25 12:15:00|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|5
1650888910000|2022-04-25 12:15:10|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|2
1650888970000|2022-04-25 12:16:10|||||||||1
1650888980000|2022-04-25 12:16:20|86.49||86.44||86.49||86.44||3
1650888990000|2022-04-25 12:16:30|86.39|86.31|86.44|86.36|86.44|86.36|86.39|86.31|1079
1650889010000|2022-04-25 12:16:50|86.39|86.31|86.44|86.31|86.44|86.36|86.39|86.31|34
1650889020000|2022-04-25 12:17:00|86.39||86.39||86.39||86.39||6
1650889030000|2022-04-25 12:17:10|86.44|86.36|86.44|86.31|86.44|86.36|86.44|86.31|20
1650889040000|2022-04-25 12:17:20|86.39||86.39||86.39||86.39||0
1650889050000|2022-04-25 12:17:30|86.44|86.36|86.44|86.31|86.44|86.36|86.44|86.31|4
1650889060000|2022-04-25 12:17:40||86.36||86.36||86.36||86.31|0
1650889070000|2022-04-25 12:17:50||86.31||86.31||86.31||86.31|3
1650889080000|2022-04-25 12:18:00||86.36||86.36||86.36||86.36|0
1650889110000|2022-04-25 12:18:30|86.49|86.41|86.44|86.36|86.49|86.41|86.44|86.36|9
1650889120000|2022-04-25 12:18:40|86.49||86.44||86.49||86.44||8
1650889130000|2022-04-25 12:18:50|86.49||86.49||86.49||86.49||1
1650889140000|2022-04-25 12:19:00||86.41||86.41||86.41||86.41|0
1650889150000|2022-04-25 12:19:10||86.36||86.41||86.41||86.36|3
1650889180000|2022-04-25 12:19:40|86.54||86.49||86.54||86.49||13
1650889200000|2022-04-25 12:20:00|||||||||1
1650889210000|2022-04-25 12:20:10|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|4
1650889220000|2022-04-25 12:20:20||86.41||86.41||86.46||86.41|31
1650889230000|2022-04-25 12:20:30|86.49||86.49||86.54||86.49||1
1650889260000|2022-04-25 12:21:00|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|2
1650889270000|2022-04-25 12:21:10|||||||||6
1650889300000|2022-04-25 12:21:40|86.59|86.51|86.54|86.46|86.59|86.51|86.54|86.46|130
1650889310000|2022-04-25 12:21:50|86.59||86.54||86.59||86.54||22
1650889320000|2022-04-25 12:22:00|86.49|86.41|86.49|86.41|86.49|86.46|86.49|86.41|16
1650889330000|2022-04-25 12:22:10|86.54|86.46|86.49|86.41|86.54|86.46|86.49|86.41|6
1650889340000|2022-04-25 12:22:20|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|52
1650889350000|2022-04-25 12:22:30|||||||||540
1650889360000|2022-04-25 12:22:40|||||||||1
1650889390000|2022-04-25 12:23:10|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|74
1650889410000|2022-04-25 12:23:30|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|15
1650889460000|2022-04-25 12:24:20|86.49|86.41|86.54|86.41|86.54|86.41|86.49|86.41|47
1650889470000|2022-04-25 12:24:30||86.46||86.46||86.46||86.46|0
1650889500000|2022-04-25 12:25:00|86.59||86.54||86.59||86.54||160
1650889520000|2022-04-25 12:25:20|||||||||360
1650889540000|2022-04-25 12:25:40||86.41||86.41||86.46||86.41|36
1650889550000|2022-04-25 12:25:50|86.49|86.46|86.49|86.41|86.49|86.46|86.49|86.41|7
1650889560000|2022-04-25 12:26:00|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|1
1650889670000|2022-04-25 12:27:50||86.41||86.41||86.41||86.41|62
1650889680000|2022-04-25 12:28:00|86.49|86.46|86.54|86.41|86.54|86.46|86.49|86.41|35
1650889690000|2022-04-25 12:28:10||86.46||86.46||86.46||86.46|0
1650889710000|2022-04-25 12:28:30||86.41||86.41||86.41||86.41|3
1650889720000|2022-04-25 12:28:40||86.46||86.46||86.46||86.46|0
1650889730000|2022-04-25 12:28:50|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|2
1650889740000|2022-04-25 12:29:00|||||||||1
1650889750000|2022-04-25 12:29:10|86.54||86.49||86.54||86.49||16
1650889760000|2022-04-25 12:29:20|86.54||86.54||86.54||86.54||1
1650889770000|2022-04-25 12:29:30||86.46||86.46||86.46||86.41|50
1650889800000|2022-04-25 12:30:00|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|33
1650889810000|2022-04-25 12:30:10|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|11
1650889820000|2022-04-25 12:30:20|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|3
1650889830000|2022-04-25 12:30:30|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|2
1650889860000|2022-04-25 12:31:00|||||||||200
1650889930000|2022-04-25 12:32:10||86.41||86.41||86.41||86.41|18
1650889940000|2022-04-25 12:32:20|86.49||86.49||86.49||86.49||0
1650889970000|2022-04-25 12:32:50||86.36||86.36||86.36||86.36|65
1650889980000|2022-04-25 12:33:00|86.44|86.41|86.44|86.36|86.44|86.41|86.44|86.36|5
1650889990000|2022-04-25 12:33:10|86.49||86.49||86.49||86.49||7
1650890000000|2022-04-25 12:33:20||86.41||86.36||86.41||86.36|8
1650890010000|2022-04-25 12:33:30|86.44||86.44||86.44||86.44||0
1650890040000|2022-04-25 12:34:00|86.49||86.49||86.49||86.49||9
1650890050000|2022-04-25 12:34:10|86.44|86.41|86.49|86.41|86.49|86.41|86.44|86.36|32
1650890060000|2022-04-25 12:34:20|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|2
1650890080000|2022-04-25 12:34:40|86.49|86.41|86.49|86.36|86.49|86.41|86.49|86.36|19
1650890090000|2022-04-25 12:34:50|86.44||86.44||86.44||86.44||0
1650890100000|2022-04-25 12:35:00|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|8
1650890120000|2022-04-25 12:35:20|86.54||86.54||86.54||86.54||17
1650890130000|2022-04-25 12:35:30|86.49||86.49||86.49||86.49||0
1650890170000|2022-04-25 12:36:10|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|11
1650890180000|2022-04-25 12:36:20|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|10
1650890200000|2022-04-25 12:36:40|||||||||6
1650890220000|2022-04-25 12:37:00|86.54|86.46|86.54|86.46|86.54|86.46|86.49|86.46|18
1650890230000|2022-04-25 12:37:10||86.41||86.46||86.46||86.41|2
1650890410000|2022-04-25 12:40:10|||||||||28
1650890430000|2022-04-25 12:40:30|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|183
1650890440000|2022-04-25 12:40:40||86.46||86.51||86.51||86.46|2
1650890450000|2022-04-25 12:40:50|86.54|86.46|86.59|86.51|86.59|86.51|86.54|86.46|22
1650890490000|2022-04-25 12:41:30|||||||||691
1650890500000|2022-04-25 12:41:40|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|560
1650890510000|2022-04-25 12:41:50|86.69|86.61|86.64|86.56|86.69|86.61|86.64|86.56|52
1650890520000|2022-04-25 12:42:00|86.69||86.64||86.69||86.64||43
1650890550000|2022-04-25 12:42:30|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|2
1650890620000|2022-04-25 12:43:40|||||||||18
1650890640000|2022-04-25 12:44:00|||||||||1
1650890700000|2022-04-25 12:45:00|86.74||86.69||86.74||86.69||15
1650890710000|2022-04-25 12:45:10|||||||||50
1650890740000|2022-04-25 12:45:40|86.74|86.66|86.69|86.61|86.74|86.66|86.69|86.61|27
1650890810000|2022-04-25 12:46:50|||||||||2
1650890820000|2022-04-25 12:47:00|86.64|86.56|86.69|86.56|86.69|86.56|86.64|86.56|69
1650890830000|2022-04-25 12:47:10|86.64|86.61|86.64|86.56|86.64|86.61|86.64|86.56|103
1650890840000|2022-04-25 12:47:20|||||||||200
1650890860000|2022-04-25 12:47:40|||||||||100
1650890880000|2022-04-25 12:48:00|86.69|86.61|86.69|86.56|86.69|86.61|86.69|86.56|12
1650890890000|2022-04-25 12:48:10||86.61||86.61||86.61||86.61|0
1650890910000|2022-04-25 12:48:30||86.56||86.61||86.61||86.56|3
1650890980000|2022-04-25 12:49:40|86.74|86.66|86.74|86.61|86.74|86.66|86.74|86.61|4
1650890990000|2022-04-25 12:49:50||86.66||86.61||86.66||86.61|2
1650891000000|2022-04-25 12:50:00|86.69|86.66|86.74|86.66|86.74|86.66|86.69|86.61|64
1650891010000|2022-04-25 12:50:10||86.61||86.61||86.66||86.61|15
1650891020000|2022-04-25 12:50:20||86.66||86.61||86.66||86.61|5
1650891030000|2022-04-25 12:50:30||86.66||86.66||86.66||86.66|0
1650891040000|2022-04-25 12:50:40||86.61||86.61||86.61||86.61|41
1650891050000|2022-04-25 12:50:50||86.66||86.66||86.66||86.66|0
1650891070000|2022-04-25 12:51:10|||||||||40
1650891080000|2022-04-25 12:51:20|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|12
1650891130000|2022-04-25 12:52:10|||||||||2
1650891140000|2022-04-25 12:52:20|||||||||1
1650891160000|2022-04-25 12:52:40|||||||||1
1650891180000|2022-04-25 12:53:00|||||||||1
1650891190000|2022-04-25 12:53:10|||||||||1
1650891200000|2022-04-25 12:53:20|||||||||1
1650891210000|2022-04-25 12:53:30|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|56
1650891250000|2022-04-25 12:54:10|||||||||3
1650891260000|2022-04-25 12:54:20|86.79|86.71|86.84|86.76|86.84|86.76|86.79|86.71|155
1650891290000|2022-04-25 12:54:50|||||||||30
1650891300000|2022-04-25 12:55:00|86.89|86.81|86.89|86.81|86.89|86.81|86.89|86.81|54
1650891310000|2022-04-25 12:55:10|86.84|86.76|86.89|86.81|86.89|86.81|86.84|86.76|148
1650891320000|2022-04-25 12:55:20|86.84|86.76|86.84|86.76|86.84|86.76|86.84|86.76|85
1650891360000|2022-04-25 12:56:00|||||||||1
1650891370000|2022-04-25 12:56:10|86.89|86.81|86.89|86.76|86.89|86.81|86.89|86.76|16
1650891380000|2022-04-25 12:56:20|86.84||86.84||86.84||86.84||0
1650891420000|2022-04-25 12:57:00|86.89|86.81|86.89|86.81|86.89|86.81|86.89|86.81|29
1650891430000|2022-04-25 12:57:10|86.84|86.76|86.89|86.81|86.89|86.81|86.84|86.76|4
1650891440000|2022-04-25 12:57:20|86.84|86.76|86.84|86.76|86.89|86.81|86.84|86.76|7
1650891450000|2022-04-25 12:57:30|86.89||86.89||86.89||86.89||2
1650891460000|2022-04-25 12:57:40||86.81||86.81||86.81||86.81|0
1650891470000|2022-04-25 12:57:50|86.84|86.76|86.84|86.76|86.84|86.76|86.84|86.76|4
1650891480000|2022-04-25 12:58:00|86.89|86.81|86.84|86.76|86.89|86.81|86.84|86.76|8
1650891490000|2022-04-25 12:58:10|||||||||60
1650891500000|2022-04-25 12:58:20|86.89|86.81|86.94|86.81|86.94|86.86|86.89|86.81|245
1650891510000|2022-04-25 12:58:30|86.89||86.89||86.89||86.89||11
1650891520000|2022-04-25 12:58:40|||||||||84
1650891550000|2022-04-25 12:59:10|86.94||86.89||86.94||86.89||593
1650891560000|2022-04-25 12:59:20|||||||||1
1650891590000|2022-04-25 12:59:50|86.84|86.76|86.84|86.76|86.84|86.76|86.84|86.76|18
1650891600000|2022-04-25 13:00:00|||||||||2
1650891610000|2022-04-25 13:00:10|86.89|86.81|86.89|86.81|86.89|86.81|86.89|86.76|6
1650891620000|2022-04-25 13:00:20||86.76||86.81||86.81||86.76|3
1650891630000|2022-04-25 13:00:30|86.84|86.76|86.84|86.76|86.84|86.81|86.84|86.76|7
1650891640000|2022-04-25 13:00:40||86.71||86.76||86.76||86.71|10
1650891650000|2022-04-25 13:00:50|86.79|86.71|86.79|86.71|86.79|86.71|86.79|86.71|24
1650891660000|2022-04-25 13:01:00|86.84|86.76|86.84|86.71|86.84|86.76|86.84|86.71|7
1650891670000|2022-04-25 13:01:10|86.79|86.76|86.84|86.76|86.84|86.76|86.79|86.76|2
1650891700000|2022-04-25 13:01:40|86.89||86.84||86.89||86.84||44
1650891720000|2022-04-25 13:02:00|86.89|86.81|86.89|86.76|86.89|86.81|86.89|86.76|112
1650891730000|2022-04-25 13:02:10|86.84|86.81|86.84|86.76|86.84|86.81|86.84|86.76|9
1650891770000|2022-04-25 13:02:50|86.79|86.71|86.79|86.71|86.79|86.71|86.79|86.71|11
1650891790000|2022-04-25 13:03:10|86.84|86.76|86.79|86.71|86.84|86.76|86.79|86.71|9
1650891800000|2022-04-25 13:03:20|86.84|86.76|86.79|86.71|86.84|86.76|86.79|86.71|3
1650891820000|2022-04-25 13:03:40|||||||||19
1650891840000|2022-04-25 13:04:00|86.84|86.76|86.79|86.71|86.84|86.76|86.79|86.71|9
1650891890000|2022-04-25 13:04:50|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|76
1650891900000|2022-04-25 13:05:00|||||||||2
1650891940000|2022-04-25 13:05:40|||||||||30
1650891970000|2022-04-25 13:06:10|86.79|86.71|86.74|86.66|86.79|86.71|86.74|86.66|11
1650891980000|2022-04-25 13:06:20|86.79|86.71|86.79|86.71|86.79|86.71|86.79|86.71|2
1650891990000|2022-04-25 13:06:30|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|5
1650892010000|2022-04-25 13:06:50|86.79|86.71|86.79|86.71|86.79|86.71|86.79|86.66|4
1650892020000|2022-04-25 13:07:00|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|3
1650892030000|2022-04-25 13:07:10|86.79|86.71|86.79|86.66|86.79|86.71|86.79|86.66|3
1650892040000|2022-04-25 13:07:20||86.71||86.71||86.71||86.71|0
1650892050000|2022-04-25 13:07:30|||||||||2
1650892060000|2022-04-25 13:07:40|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|3
1650892070000|2022-04-25 13:07:50|86.79|86.71|86.79|86.71|86.79|86.71|86.74|86.66|7
1650892090000|2022-04-25 13:08:10|||||||||2
1650892100000|2022-04-25 13:08:20|||||||||7
1650892110000|2022-04-25 13:08:30|||||||||1
1650892130000|2022-04-25 13:08:50|86.84|86.76|86.84|86.76|86.84|86.76|86.84|86.76|3
1650892140000|2022-04-25 13:09:00|86.79|86.71|86.79|86.71|86.79|86.71|86.79|86.71|5
1650892150000|2022-04-25 13:09:10|86.84||86.79||86.84||86.79||3
1650892160000|2022-04-25 13:09:20|||||||||6
1650892200000|2022-04-25 13:10:00|86.84|86.76|86.84|86.76|86.84|86.76|86.84|86.76|4
1650892230000|2022-04-25 13:10:30|86.79|86.71|86.84|86.76|86.84|86.76|86.79|86.71|258
1650892240000|2022-04-25 13:10:40||86.71||86.76||86.76||86.71|2
1650892320000|2022-04-25 13:12:00|86.89||86.89||86.89||86.84||17
1650892330000|2022-04-25 13:12:10||86.81||86.81||86.81||86.81|0
1650892340000|2022-04-25 13:12:20||86.76||86.76||86.76||86.76|3
1650892350000|2022-04-25 13:12:30||86.81||86.81||86.81||86.76|2
1650892360000|2022-04-25 13:12:40||86.76||86.81||86.81||86.76|5
1650892380000|2022-04-25 13:13:00|||||||||6
1650892390000|2022-04-25 13:13:10|86.84|86.76|86.84|86.76|86.84|86.76|86.84|86.76|28
1650892430000|2022-04-25 13:13:50|86.89|86.81|86.89|86.81|86.89|86.81|86.89|86.81|44
1650892440000|2022-04-25 13:14:00|86.94||86.89||86.94||86.89||144
1650892450000|2022-04-25 13:14:10|86.94||86.94||86.94||86.89||36
1650892460000|2022-04-25 13:14:20||86.86||86.86||86.86||86.86|46
1650892480000|2022-04-25 13:14:40|||||||||79
1650892490000|2022-04-25 13:14:50|||||||||45
1650892500000|2022-04-25 13:15:00|86.99|86.91|86.99|86.86|86.99|86.91|86.99|86.86|245
1650892510000|2022-04-25 13:15:10||86.91||86.91||86.91||86.86|3
1650892520000|2022-04-25 13:15:20|86.94|86.86|86.99|86.86|86.99|86.86|86.94|86.86|87
1650892530000|2022-04-25 13:15:30||86.91||86.91||86.91||86.91|0
1650892540000|2022-04-25 13:15:40|86.94|86.86|86.99|86.86|86.99|86.86|86.94|86.86|158
1650892550000|2022-04-25 13:15:50|86.94||86.94||86.94||86.94||36
1650892570000|2022-04-25 13:16:10|||||||||88
1650892580000|2022-04-25 13:16:20|||||||||43
1650892590000|2022-04-25 13:16:30|||||||||36
1650892600000|2022-04-25 13:16:40|||||||||41
1650892610000|2022-04-25 13:16:50|||||||||45
1650892630000|2022-04-25 13:17:10|||||||||83
1650892640000|2022-04-25 13:17:20|||||||||71
1650892650000|2022-04-25 13:17:30|||||||||41
1650892660000|2022-04-25 13:17:40|||||||||45
1650892670000|2022-04-25 13:17:50|86.89|86.81|86.89|86.81|86.89|86.81|86.89|86.81|170
1650892680000|2022-04-25 13:18:00|||||||||39
1650892690000|2022-04-25 13:18:10|||||||||40
1650892700000|2022-04-25 13:18:20|||||||||92
1650892710000|2022-04-25 13:18:30|||||||||50
1650892720000|2022-04-25 13:18:40|86.94|86.86|86.94|86.86|86.94|86.86|86.94|86.86|8
1650892730000|2022-04-25 13:18:50|||||||||39
1650892740000|2022-04-25 13:19:00|||||||||43
1650892750000|2022-04-25 13:19:10|||||||||47
1650892760000|2022-04-25 13:19:20|86.99|86.91|86.99|86.86|86.99|86.91|86.94|86.86|105
1650892770000|2022-04-25 13:19:30||86.91||86.86||86.91||86.86|0
1650892780000|2022-04-25 13:19:40||86.91||86.86||86.91||86.86|36
1650892790000|2022-04-25 13:19:50||86.91||86.91||86.91||86.86|41
1650892800000|2022-04-25 13:20:00|||||||||65
1650892810000|2022-04-25 13:20:10|||||||||38
1650892820000|2022-04-25 13:20:20|||||||||82
1650892830000|2022-04-25 13:20:30|87.04|86.96|87.04|86.96|87.04|86.96|87.04|86.96|98
1650892850000|2022-04-25 13:20:50|||||||||38
1650892860000|2022-04-25 13:21:00|||||||||43
1650892870000|2022-04-25 13:21:10|||||||||119
1650892880000|2022-04-25 13:21:20|||||||||40
1650892890000|2022-04-25 13:21:30|87.09|87.01|87.09|87.01|87.09|87.01|87.09|87.01|153
1650892900000|2022-04-25 13:21:40|||||||||41
1650892910000|2022-04-25 13:21:50|||||||||231
1650892920000|2022-04-25 13:22:00|||||||||47
1650892930000|2022-04-25 13:22:10|||||||||45
1650892940000|2022-04-25 13:22:20|||||||||42
1650892950000|2022-04-25 13:22:30|87.14|87.06|87.14|87.06|87.14|87.06|87.14|87.06|130
1650892960000|2022-04-25 13:22:40|||||||||36
1650892970000|2022-04-25 13:22:50|||||||||63
1650892980000|2022-04-25 13:23:00|87.09|87.01|87.09|87.01|87.09|87.01|87.09|87.01|62
1650892990000|2022-04-25 13:23:10|87.14||87.09||87.14||87.09||64
1650893000000|2022-04-25 13:23:20|87.14|87.06|87.09|87.01|87.14|87.06|87.09|87.01|138
1650893010000|2022-04-25 13:23:30|87.04|86.96|87.04|86.96|87.04|86.96|87.04|86.96|267
1650893030000|2022-04-25 13:23:50|87.09||87.04||87.09||87.04||140
1650893070000|2022-04-25 13:24:30|86.99|86.91|86.99|86.91|86.99|86.91|86.99|86.91|151
1650893080000|2022-04-25 13:24:40|||||||||125
1650893100000|2022-04-25 13:25:00|86.94|86.86|86.94|86.86|86.94|86.86|86.94|86.86|60
1650893110000|2022-04-25 13:25:10|86.99|86.91|86.94|86.86|86.99|86.91|86.94|86.86|26
1650893130000|2022-04-25 13:25:30|||||||||14
1650893150000|2022-04-25 13:25:50|86.89|86.81|86.89|86.81|86.89|86.81|86.89|86.81|199
1650893160000|2022-04-25 13:26:00|||||||||2
1650893170000|2022-04-25 13:26:10|86.94|86.86|86.94|86.81|86.94|86.86|86.94|86.81|28
1650893180000|2022-04-25 13:26:20|86.89||86.89||86.89||86.89||0
1650893200000|2022-04-25 13:26:40|86.84|86.76|86.84|86.76|86.84|86.76|86.84|86.76|201
1650893230000|2022-04-25 13:27:10|86.89||86.84||86.89||86.84||105
1650893260000|2022-04-25 13:27:40||86.71||86.71||86.76||86.71|82
1650893270000|2022-04-25 13:27:50|86.79|86.76|86.79|86.71|86.79|86.76|86.79|86.71|2
1650893280000|2022-04-25 13:28:00||86.66||86.71||86.71||86.66|34
1650893290000|2022-04-25 13:28:10|86.74|86.66|86.79|86.66|86.79|86.66|86.74|86.66|4
1650893300000|2022-04-25 13:28:20|86.74||86.74||86.74||86.74||0
1650893310000|2022-04-25 13:28:30|86.79||86.79||86.79||86.79||10
1650893320000|2022-04-25 13:28:40||86.71||86.71||86.71||86.71|0
1650893330000|2022-04-25 13:28:50||86.66||86.66||86.66||86.66|4
1650893340000|2022-04-25 13:29:00||86.71||86.71||86.71||86.66|5
1650893350000|2022-04-25 13:29:10|86.74|86.66|86.79|86.71|86.79|86.71|86.74|86.66|9
1650893370000|2022-04-25 13:29:30||86.66||86.66||86.66||86.66|9
1650893380000|2022-04-25 13:29:40||86.71||86.71||86.71||86.71|0
1650893390000|2022-04-25 13:29:50|86.74|86.66|86.79|86.66|86.79|86.66|86.74|86.66|3
1650893400000|2022-04-25 13:30:00|86.74|86.71|86.69|86.61|86.79|86.71|86.69|86.61|113
1650893410000|2022-04-25 13:30:10|86.64|86.56|86.69|86.61|86.69|86.61|86.64|86.56|252
1650893430000|2022-04-25 13:30:30|||||||||42
1650893440000|2022-04-25 13:30:40|86.64|86.56|86.64|86.56|86.69|86.61|86.64|86.56|75
1650893450000|2022-04-25 13:30:50|||||||||89
1650893460000|2022-04-25 13:31:00|||||||||2
1650893470000|2022-04-25 13:31:10|86.59|86.51|86.59|86.51|86.64|86.56|86.59|86.51|38
1650893480000|2022-04-25 13:31:20|||||||||1
1650893490000|2022-04-25 13:31:30|86.64|86.56|86.59|86.51|86.64|86.56|86.59|86.51|74
1650893500000|2022-04-25 13:31:40|86.54|86.46|86.54|86.46|86.54|86.51|86.54|86.46|20
1650893510000|2022-04-25 13:31:50|86.49|86.41|86.54|86.41|86.54|86.46|86.49|86.41|8
1650893520000|2022-04-25 13:32:00|86.49|86.46|86.54|86.46|86.54|86.46|86.49|86.46|178
1650893530000|2022-04-25 13:32:10||86.41||86.46||86.46||86.41|14
1650893540000|2022-04-25 13:32:20|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|157
1650893560000|2022-04-25 13:32:40||86.46||86.46||86.51||86.46|6
1650893570000|2022-04-25 13:32:50|86.54||86.54||86.54||86.54||53
1650893580000|2022-04-25 13:33:00|86.49|86.41|86.49|86.41|86.54|86.46|86.49|86.41|286
1650893590000|2022-04-25 13:33:10|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|532
1650893600000|2022-04-25 13:33:20|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|17
1650893610000|2022-04-25 13:33:30|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|2
1650893620000|2022-04-25 13:33:40|86.39|86.31|86.39|86.31|86.44|86.36|86.39|86.26|13
1650893630000|2022-04-25 13:33:50||86.26||86.31||86.31||86.26|11
1650893640000|2022-04-25 13:34:00|86.44|86.36|86.39|86.31|86.44|86.36|86.39|86.31|5
1650893650000|2022-04-25 13:34:10|86.44|86.36|86.34|86.26|86.44|86.36|86.34|86.26|10
1650893660000|2022-04-25 13:34:20|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|31
1650893680000|2022-04-25 13:34:40|||||||||154
1650893690000|2022-04-25 13:34:50|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|46
1650893700000|2022-04-25 13:35:00|86.39|86.31|86.44|86.36|86.44|86.36|86.39|86.31|38
1650893710000|2022-04-25 13:35:10|86.39|86.31|86.39|86.31|86.44|86.36|86.39|86.31|92
1650893720000|2022-04-25 13:35:20|86.44||86.39||86.44||86.39||37
1650893730000|2022-04-25 13:35:30|86.44|86.36|86.39|86.31|86.44|86.36|86.39|86.31|88
1650893740000|2022-04-25 13:35:40|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|55
1650893750000|2022-04-25 13:35:50|86.39|86.31|86.44|86.36|86.44|86.36|86.39|86.31|136
1650893760000|2022-04-25 13:36:00|86.39|86.31|86.44|86.31|86.44|86.36|86.39|86.31|17
1650893770000|2022-04-25 13:36:10||86.36||86.36||86.36||86.36|7
1650893780000|2022-04-25 13:36:20|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|258
1650893790000|2022-04-25 13:36:30|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|1
1650893800000|2022-04-25 13:36:40|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|2
1650893820000|2022-04-25 13:37:00|86.44|86.36|86.49|86.41|86.49|86.41|86.44|86.36|145
1650893830000|2022-04-25 13:37:10|86.54|86.46|86.54|86.46|86.54|86.46|86.49|86.46|2
1650893840000|2022-04-25 13:37:20|86.49|86.41|86.49|86.41|86.54|86.46|86.49|86.41|119
1650893850000|2022-04-25 13:37:30|86.44|86.36|86.44|86.36|86.49|86.41|86.44|86.36|135
1650893860000|2022-04-25 13:37:40|86.39|86.31|86.39|86.31|86.39|86.36|86.39|86.31|71
1650893880000|2022-04-25 13:38:00|86.44|86.36|86.49|86.41|86.54|86.46|86.44|86.31|185
1650893890000|2022-04-25 13:38:10|86.54|86.46|86.54|86.46|86.54|86.46|86.49|86.46|13
1650893900000|2022-04-25 13:38:20|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|21
1650893910000|2022-04-25 13:38:30|86.54|86.46|86.54|86.46|86.54|86.46|86.49|86.41|62
1650893920000|2022-04-25 13:38:40|86.49|86.41|86.49|86.36|86.49|86.41|86.44|86.36|48
1650893930000|2022-04-25 13:38:50||86.41||86.41||86.41||86.41|0
1650893940000|2022-04-25 13:39:00|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|5
1650893950000|2022-04-25 13:39:10|86.39|86.31|86.39|86.31|86.44|86.36|86.39|86.31|64
1650893960000|2022-04-25 13:39:20|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|42
1650893970000|2022-04-25 13:39:30|86.39|86.31|86.44|86.36|86.44|86.36|86.39|86.31|46
1650893980000|2022-04-25 13:39:40|86.49|86.41|86.44|86.36|86.49|86.41|86.44|86.36|245
1650893990000|2022-04-25 13:39:50|86.49|86.41|86.44|86.36|86.49|86.41|86.44|86.36|7
1650894010000|2022-04-25 13:40:10|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|12
1650894020000|2022-04-25 13:40:20|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|2
1650894030000|2022-04-25 13:40:30|86.39|86.31|86.44|86.36|86.44|86.36|86.39|86.31|56
1650894040000|2022-04-25 13:40:40|86.49|86.41|86.49|86.41|86.54|86.46|86.49|86.41|8
1650894050000|2022-04-25 13:40:50|86.54||86.49||86.54||86.49||2
1650894060000|2022-04-25 13:41:00|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|35
1650894070000|2022-04-25 13:41:10|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.36|1
1650894080000|2022-04-25 13:41:20|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|35
1650894090000|2022-04-25 13:41:30|86.39|86.31|86.39|86.31|86.44|86.36|86.39|86.31|96
1650894100000|2022-04-25 13:41:40|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|157
1650894110000|2022-04-25 13:41:50|86.39|86.31|86.39|86.31|86.44|86.36|86.39|86.31|11
1650894120000|2022-04-25 13:42:00|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|44
1650894130000|2022-04-25 13:42:10|86.39|86.31|86.34|86.26|86.39|86.31|86.34|86.26|21
1650894140000|2022-04-25 13:42:20|86.39|86.31|86.34|86.26|86.39|86.31|86.34|86.26|82
1650894150000|2022-04-25 13:42:30|86.39|86.21|86.29|86.21|86.39|86.21|86.29|86.21|331
1650894160000|2022-04-25 13:42:40|86.34||86.34||86.34||86.29||2
1650894170000|2022-04-25 13:42:50|86.29||86.29||86.34||86.29||0
1650894180000|2022-04-25 13:43:00|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|65
1650894190000|2022-04-25 13:43:10|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|160
1650894200000|2022-04-25 13:43:20|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|58
1650894210000|2022-04-25 13:43:30|86.29|86.21|86.29|86.21|86.29|86.21|86.24|86.21|59
1650894220000|2022-04-25 13:43:40|86.24|86.16|86.29|86.21|86.29|86.21|86.24|86.16|17
1650894230000|2022-04-25 13:43:50|86.24|86.16|86.24|86.16|86.29|86.16|86.24|86.16|11
1650894250000|2022-04-25 13:44:10|86.19|86.11|86.19|86.11|86.24|86.16|86.19|86.11|69
1650894260000|2022-04-25 13:44:20|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|65
1650894270000|2022-04-25 13:44:30|86.19||86.14||86.19||86.14||31
1650894280000|2022-04-25 13:44:40|86.19|86.11|86.14|86.06|86.19|86.11|86.14|86.06|46
1650894310000|2022-04-25 13:45:10|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|216
1650894320000|2022-04-25 13:45:20|86.14|86.06|86.14|86.06|86.14|86.06|86.09|86.01|77
1650894330000|2022-04-25 13:45:30|86.09|86.01|86.09|86.01|86.14|86.06|86.09|86.01|215
1650894340000|2022-04-25 13:45:40|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|131
1650894350000|2022-04-25 13:45:50|86.09|86.01|86.14|86.06|86.14|86.06|86.09|86.01|40
1650894360000|2022-04-25 13:46:00|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|33
1650894390000|2022-04-25 13:46:30|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|100
1650894400000|2022-04-25 13:46:40|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|174
1650894410000|2022-04-25 13:46:50|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|13
1650894430000|2022-04-25 13:47:10|86.09|86.01|86.04|85.96|86.09|86.01|86.04|85.96|248
1650894440000|2022-04-25 13:47:20|86.09||86.04||86.09||86.04||894
1650894450000|2022-04-25 13:47:30|||||||||227
1650894460000|2022-04-25 13:47:40|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|9
1650894480000|2022-04-25 13:48:00|86.04|85.96|85.99|85.91|86.04|85.96|85.99|85.91|206
1650894490000|2022-04-25 13:48:10|86.04|85.96|86.04|85.96|86.04|85.96|85.99|85.96|52
1650894500000|2022-04-25 13:48:20|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|170
1650894510000|2022-04-25 13:48:30|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|5
1650894520000|2022-04-25 13:48:40|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|69
1650894540000|2022-04-25 13:49:00|86.04|85.96|86.04|85.96|86.04|85.96|85.99|85.91|46
1650894550000|2022-04-25 13:49:10|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|39
1650894560000|2022-04-25 13:49:20|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|81
1650894570000|2022-04-25 13:49:30|86.09|86.01|86.14|86.01|86.14|86.06|86.09|86.01|47
1650894580000|2022-04-25 13:49:40|86.19|86.06|86.19|86.11|86.19|86.11|86.19|86.06|19
1650894640000|2022-04-25 13:50:40|86.24|86.16|86.34|86.21|86.34|86.21|86.24|86.16|197
1650894650000|2022-04-25 13:50:50|86.29|86.26|86.34|86.26|86.34|86.26|86.29|86.26|28
1650894660000|2022-04-25 13:51:00|86.39|86.31|86.39|86.31|86.39|86.31|86.34|86.31|26
1650894670000|2022-04-25 13:51:10|||||||||8
1650894680000|2022-04-25 13:51:20|86.34|86.26|86.29|86.21|86.34|86.31|86.29|86.21|15
1650894690000|2022-04-25 13:51:30|86.24|86.16|86.24|86.16|86.29|86.21|86.24|86.16|84
1650894700000|2022-04-25 13:51:40||86.11||86.16||86.16||86.11|33
1650894720000|2022-04-25 13:52:00|86.19|86.11|86.19|86.06|86.19|86.11|86.19|86.06|286
1650894730000|2022-04-25 13:52:10|86.14|86.11|86.04|85.96|86.14|86.11|86.04|85.96|1713
1650894740000|2022-04-25 13:52:20|86.09|86.01|86.04|85.96|86.09|86.01|85.99|85.91|222
1650894750000|2022-04-25 13:52:30|||||||||211
1650894760000|2022-04-25 13:52:40|86.09|86.01|86.04|85.96|86.09|86.01|86.04|85.96|437
1650894770000|2022-04-25 13:52:50|86.09|86.01|86.04|85.96|86.09|86.01|86.04|85.96|834
1650894780000|2022-04-25 13:53:00|85.99|85.91|86.04|85.96|86.04|85.96|85.99|85.91|31
1650894790000|2022-04-25 13:53:10|85.99|85.91|86.04|85.96|86.04|85.96|85.99|85.91|14
1650894800000|2022-04-25 13:53:20|85.99|85.91|86.04|85.96|86.04|85.96|85.99|85.91|89
1650894810000|2022-04-25 13:53:30|||||||||40
1650894830000|2022-04-25 13:53:50|||||||||1841
1650894840000|2022-04-25 13:54:00|85.99|85.91|86.04|85.96|86.04|85.96|85.99|85.91|84
1650894850000|2022-04-25 13:54:10|85.99|85.91|85.99|85.91|86.04|85.91|85.99|85.91|2
1650894860000|2022-04-25 13:54:20|||||||||1
1650894870000|2022-04-25 13:54:30|85.94|85.86|85.99|85.91|85.99|85.91|85.94|85.86|131
1650894890000|2022-04-25 13:54:50|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|26
1650894900000|2022-04-25 13:55:00|||||||||1
1650894920000|2022-04-25 13:55:20|85.89|85.81|85.89|85.81|85.94|85.86|85.89|85.81|197
1650894930000|2022-04-25 13:55:30|85.94|85.86|85.99|85.86|85.99|85.86|85.94|85.86|1761
1650894940000|2022-04-25 13:55:40|85.94|85.91|85.99|85.91|85.99|85.91|85.94|85.91|5
1650894950000|2022-04-25 13:55:50|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|657
1650894960000|2022-04-25 13:56:00|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|34
1650894970000|2022-04-25 13:56:10|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.91|12
1650894980000|2022-04-25 13:56:20||85.91||85.96||85.96||85.91|85
1650894990000|2022-04-25 13:56:30|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|2
1650895000000|2022-04-25 13:56:40|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|46
1650895030000|2022-04-25 13:57:10|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|166
1650895040000|2022-04-25 13:57:20|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|213
1650895050000|2022-04-25 13:57:30|85.99|85.91|85.99|85.91|85.99|85.91|85.94|85.86|76
1650895060000|2022-04-25 13:57:40|85.94|85.86|85.99|85.86|85.99|85.91|85.94|85.86|49
1650895070000|2022-04-25 13:57:50|86.04|85.91|86.04|85.91|86.04|85.96|86.04|85.86|6
1650895080000|2022-04-25 13:58:00|85.99|85.96|85.99|85.91|86.04|85.96|85.99|85.91|20
1650895100000|2022-04-25 13:58:20|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|42
1650895110000|2022-04-25 13:58:30|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|167
1650895120000|2022-04-25 13:58:40|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|168
1650895130000|2022-04-25 13:58:50|85.99|85.91|85.99|85.86|85.99|85.91|85.94|85.86|176
1650895140000|2022-04-25 13:59:00|85.94||85.99||85.99||85.94||0
1650895150000|2022-04-25 13:59:10|85.94|85.91|85.94|85.86|85.94|85.91|85.94|85.86|14
1650895160000|2022-04-25 13:59:20|||||||||150
1650895170000|2022-04-25 13:59:30|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|3
1650895180000|2022-04-25 13:59:40|85.94|85.86|85.89|85.81|85.94|85.86|85.89|85.81|129
1650895190000|2022-04-25 13:59:50|85.94|85.86|85.89|85.81|85.94|85.86|85.89|85.81|12
1650895200000|2022-04-25 14:00:00|85.94|85.86|85.94|85.86|85.94|85.86|85.89|85.86|18
1650895210000|2022-04-25 14:00:10|85.89|85.81|85.94|85.86|85.99|85.86|85.89|85.81|142
1650895220000|2022-04-25 14:00:20|85.99|85.91|85.94|85.86|85.99|85.91|85.94|85.86|29
1650895230000|2022-04-25 14:00:30|||||||||42
1650895240000|2022-04-25 14:00:40|85.89|85.81|85.89|85.81|85.94|85.86|85.89|85.81|52
1650895250000|2022-04-25 14:00:50|||||||||1
1650895270000|2022-04-25 14:01:10|85.94|85.86|85.94|85.81|85.94|85.86|85.89|85.81|15
1650895280000|2022-04-25 14:01:20|85.89||85.89||85.89||85.89||0
1650895290000|2022-04-25 14:01:30|||||||||444
1650895300000|2022-04-25 14:01:40|85.84|85.76|85.84|85.76|85.89|85.81|85.84|85.76|337
1650895310000|2022-04-25 14:01:50|85.89|85.81|85.89|85.81|85.89|85.81|85.84|85.76|4
1650895320000|2022-04-25 14:02:00|85.84|85.76|85.89|85.76|85.89|85.81|85.84|85.76|25
1650895330000|2022-04-25 14:02:10|85.84|85.81|85.89|85.81|85.89|85.81|85.84|85.81|2
1650895350000|2022-04-25 14:02:30|||||||||1158
1650895360000|2022-04-25 14:02:40|||||||||174
1650895370000|2022-04-25 14:02:50|||||||||275
1650895390000|2022-04-25 14:03:10|85.84|85.76|85.84|85.76|85.89|85.76|85.84|85.76|160
1650895400000|2022-04-25 14:03:20|||||||||1
1650895420000|2022-04-25 14:03:40||85.71||85.76||85.76||85.71|4
1650895430000|2022-04-25 14:03:50|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|53
1650895440000|2022-04-25 14:04:00|||||||||18
1650895450000|2022-04-25 14:04:10|||||||||403
1650895460000|2022-04-25 14:04:20|85.84|85.76|85.84|85.76|85.84|85.76|85.79|85.71|515
1650895490000|2022-04-25 14:04:50|||||||||1
1650895500000|2022-04-25 14:05:00|85.79|85.71|85.79|85.71|85.79|85.76|85.79|85.71|18
1650895510000|2022-04-25 14:05:10|85.84|85.76|85.79|85.71|85.84|85.76|85.79|85.71|93
1650895530000|2022-04-25 14:05:30||85.66||85.66||85.71||85.66|8
1650895540000|2022-04-25 14:05:40||85.71||85.71||85.71||85.71|0
1650895620000|2022-04-25 14:07:00|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|7
1650895630000|2022-04-25 14:07:10|||||||||1
1650895640000|2022-04-25 14:07:20|85.99|85.91|85.99|85.91|85.99|85.91|85.94|85.86|374
1650895650000|2022-04-25 14:07:30|86.04||85.99||86.04||85.99||403
1650895670000|2022-04-25 14:07:50|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|155
1650895690000|2022-04-25 14:08:10|86.09|86.01|86.04|85.96|86.09|86.01|86.04|85.96|34
1650895700000|2022-04-25 14:08:20|86.09||86.04||86.09||86.04||0
1650895710000|2022-04-25 14:08:30|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|79
1650895720000|2022-04-25 14:08:40|85.94|85.86|85.94|85.86|85.94|85.91|85.94|85.86|9
1650895730000|2022-04-25 14:08:50|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|84
1650895740000|2022-04-25 14:09:00|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|3
1650895750000|2022-04-25 14:09:10|85.99||85.94||85.99||85.94||75
1650895760000|2022-04-25 14:09:20|85.89|85.81|85.89|85.81|85.94|85.81|85.89|85.81|3
1650895790000|2022-04-25 14:09:50|||||||||145
1650895800000|2022-04-25 14:10:00|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|68
1650895810000|2022-04-25 14:10:10|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|7
1650895820000|2022-04-25 14:10:20|85.94|85.86|85.94|85.81|85.94|85.86|85.89|85.81|86
1650895840000|2022-04-25 14:10:40|85.89|85.86|85.89|85.81|85.89|85.86|85.89|85.81|27
1650895850000|2022-04-25 14:10:50|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|94
1650895880000|2022-04-25 14:11:20|85.89|85.81|85.99|85.91|85.99|85.91|85.89|85.81|348
1650895890000|2022-04-25 14:11:30|85.94|85.86|85.94|85.86|85.99|85.86|85.94|85.86|48
1650895910000|2022-04-25 14:11:50|||||||||10
1650895920000|2022-04-25 14:12:00|85.89|85.81|85.89|85.81|85.89|85.86|85.89|85.81|26
1650895930000|2022-04-25 14:12:10|85.94||85.89||85.94||85.89||37
1650895950000|2022-04-25 14:12:30|||||||||6
1650895960000|2022-04-25 14:12:40|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|50
1650895970000|2022-04-25 14:12:50||85.71||85.76||85.76||85.71|9
1650895990000|2022-04-25 14:13:10|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|136
1650896000000|2022-04-25 14:13:20|||||||||145
1650896010000|2022-04-25 14:13:30|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|10
1650896020000|2022-04-25 14:13:40|85.79|85.71|85.74|85.66|85.79|85.71|85.74|85.66|186
1650896030000|2022-04-25 14:13:50|85.79|85.71|85.74|85.66|85.79|85.71|85.74|85.66|62
1650896040000|2022-04-25 14:14:00|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|78
1650896050000|2022-04-25 14:14:10|||||||||40
1650896080000|2022-04-25 14:14:40|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|11
1650896090000|2022-04-25 14:14:50|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|227
1650896100000|2022-04-25 14:15:00|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.71|41
1650896120000|2022-04-25 14:15:20|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|32
1650896160000|2022-04-25 14:16:00|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|86
1650896170000|2022-04-25 14:16:10|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|9
1650896180000|2022-04-25 14:16:20||85.66||85.66||85.66||85.66|9
1650896190000|2022-04-25 14:16:30|85.74||85.74||85.74||85.74||0
1650896200000|2022-04-25 14:16:40|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|13
1650896210000|2022-04-25 14:16:50|||||||||144
1650896230000|2022-04-25 14:17:10|85.74|85.66|85.69|85.61|85.74|85.66|85.69|85.61|110
1650896260000|2022-04-25 14:17:40|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|88
1650896270000|2022-04-25 14:17:50|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|65
1650896280000|2022-04-25 14:18:00|85.74|85.66|85.74|85.61|85.74|85.66|85.74|85.61|26
1650896290000|2022-04-25 14:18:10|85.69||85.69||85.69||85.69||0
1650896300000|2022-04-25 14:18:20|||||||||75
1650896310000|2022-04-25 14:18:30|||||||||145
1650896320000|2022-04-25 14:18:40|||||||||63
1650896330000|2022-04-25 14:18:50|85.74|85.66|85.69|85.61|85.74|85.66|85.69|85.61|101
1650896350000|2022-04-25 14:19:10|85.74||85.69||85.74||85.69||32
1650896370000|2022-04-25 14:19:30|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|19
1650896380000|2022-04-25 14:19:40|85.79|85.71|85.79|85.66|85.79|85.71|85.74|85.66|21
1650896390000|2022-04-25 14:19:50|85.84|85.71|85.79|85.71|85.84|85.76|85.79|85.71|89
1650896400000|2022-04-25 14:20:00|85.84|85.76|85.84|85.76|85.89|85.76|85.84|85.76|200
1650896410000|2022-04-25 14:20:10||85.71||85.71||85.71||85.71|8
1650896420000|2022-04-25 14:20:20|85.79|85.76|85.84|85.71|85.84|85.76|85.79|85.71|3
1650896430000|2022-04-25 14:20:30||85.76||85.71||85.76||85.71|5
1650896440000|2022-04-25 14:20:40|85.79||85.79||85.84||85.79||6
1650896450000|2022-04-25 14:20:50||85.66||85.71||85.71||85.66|2
1650896460000|2022-04-25 14:21:00||85.66||85.71||85.71||85.66|4
1650896480000|2022-04-25 14:21:20|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|2
1650896490000|2022-04-25 14:21:30|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|118
1650896500000|2022-04-25 14:21:40|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|2
1650896510000|2022-04-25 14:21:50|85.79|85.71|85.74|85.66|85.79|85.71|85.74|85.66|22
1650896520000|2022-04-25 14:22:00|||||||||3
1650896530000|2022-04-25 14:22:10|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|1147
1650896540000|2022-04-25 14:22:20||85.56||85.61||85.61||85.56|7
1650896550000|2022-04-25 14:22:30|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|22
1650896560000|2022-04-25 14:22:40|||||||||1
1650896570000|2022-04-25 14:22:50|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|165
1650896630000|2022-04-25 14:23:50|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|10
1650896640000|2022-04-25 14:24:00|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.66|162
1650896650000|2022-04-25 14:24:10|85.84|85.76|85.89|85.81|85.89|85.81|85.84|85.76|110
1650896660000|2022-04-25 14:24:20||85.76||85.81||85.81||85.76|17
1650896670000|2022-04-25 14:24:30||85.76||85.81||85.81||85.76|2
1650896680000|2022-04-25 14:24:40|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|44
1650896690000|2022-04-25 14:24:50|||||||||22
1650896700000|2022-04-25 14:25:00|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.86|53
1650896710000|2022-04-25 14:25:10|85.94|85.86|85.99|85.91|85.99|85.91|85.94|85.86|14
1650896720000|2022-04-25 14:25:20||85.86||85.91||85.91||85.86|14
1650896730000|2022-04-25 14:25:30|86.04|85.96|86.04|85.96|86.04|85.96|85.99|85.91|210
1650896740000|2022-04-25 14:25:40|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|203
1650896750000|2022-04-25 14:25:50|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.91|36
1650896760000|2022-04-25 14:26:00|86.09|85.91|85.99|85.91|86.09|85.91|85.99|85.91|29
1650896770000|2022-04-25 14:26:10||85.86||85.91||85.91||85.86|6
1650896780000|2022-04-25 14:26:20|86.04||85.99||86.04||85.99||15
1650896790000|2022-04-25 14:26:30|86.04||85.99||86.04||85.99||100
1650896870000|2022-04-25 14:27:50|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|66
1650896880000|2022-04-25 14:28:00|||||||||1
1650896890000|2022-04-25 14:28:10|||||||||4
1650896910000|2022-04-25 14:28:30|85.89|85.81|85.94|85.86|85.94|85.86|85.89|85.81|39
1650896920000|2022-04-25 14:28:40|85.99|85.91|85.99|85.86|85.99|85.91|85.99|85.86|179
1650896930000|2022-04-25 14:28:50|85.94|85.91|85.94|85.86|85.94|85.91|85.94|85.86|10
1650896940000|2022-04-25 14:29:00|||||||||2
1650896960000|2022-04-25 14:29:20|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|11
1650896970000|2022-04-25 14:29:30|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|87
1650896980000|2022-04-25 14:29:40|85.89|85.81|85.89|85.81|85.89|85.86|85.89|85.81|4
1650896990000|2022-04-25 14:29:50||85.76||85.76||85.76||85.76|3
1650897000000|2022-04-25 14:30:00|85.84|85.81|85.89|85.81|85.89|85.81|85.84|85.76|42
1650897010000|2022-04-25 14:30:10|||||||||16
1650897060000|2022-04-25 14:31:00|85.94|85.86|85.89|85.81|85.94|85.86|85.89|85.81|57
1650897070000|2022-04-25 14:31:10|||||||||108
1650897080000|2022-04-25 14:31:20|||||||||118
1650897090000|2022-04-25 14:31:30|||||||||106
1650897100000|2022-04-25 14:31:40|||||||||96
1650897110000|2022-04-25 14:31:50|85.94|85.86|85.94|85.86|85.94|85.86|85.89|85.81|225
1650897120000|2022-04-25 14:32:00|85.99|85.91|85.99|85.86|85.99|85.91|85.99|85.86|104
1650897130000|2022-04-25 14:32:10||85.91||85.91||85.91||85.86|23
1650897140000|2022-04-25 14:32:20|85.94|85.86|85.94|85.86|85.94|85.91|85.94|85.86|206
1650897150000|2022-04-25 14:32:30|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|267
1650897160000|2022-04-25 14:32:40|||||||||42
1650897170000|2022-04-25 14:32:50||85.86||85.86||85.86||85.86|23
1650897180000|2022-04-25 14:33:00|85.94|85.91|85.99|85.91|85.99|85.91|85.94|85.91|53
1650897190000|2022-04-25 14:33:10|85.94|85.86|85.99|85.91|85.99|85.91|85.94|85.86|169
1650897200000|2022-04-25 14:33:20|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|92
1650897210000|2022-04-25 14:33:30||85.81||85.81||85.81||85.81|122
1650897220000|2022-04-25 14:33:40|85.89||85.89||85.89||85.89||84
1650897230000|2022-04-25 14:33:50||85.76||85.76||85.76||85.76|154
1650897240000|2022-04-25 14:34:00|85.84|85.81|85.84|85.76|85.84|85.81|85.84|85.76|98
1650897250000|2022-04-25 14:34:10|85.89|85.81|85.94|85.81|85.94|85.86|85.89|85.81|446
1650897260000|2022-04-25 14:34:20|85.99|85.86|85.94|85.86|85.99|85.91|85.94|85.86|110
1650897270000|2022-04-25 14:34:30|||||||||74
1650897280000|2022-04-25 14:34:40|85.89|85.81|85.94|85.86|85.94|85.86|85.89|85.81|309
1650897290000|2022-04-25 14:34:50|85.99|85.91|85.94|85.86|85.99|85.91|85.94|85.86|88
1650897300000|2022-04-25 14:35:00|85.99|85.91|85.94|85.86|85.99|85.91|85.94|85.86|151
1650897310000|2022-04-25 14:35:10|85.99||85.94||85.99||85.94||67
1650897320000|2022-04-25 14:35:20|85.99|85.91|85.99|85.91|85.99|85.91|85.94|85.86|108
1650897330000|2022-04-25 14:35:30|85.94|85.86|85.99|85.86|85.99|85.86|85.94|85.86|159
1650897340000|2022-04-25 14:35:40|85.94|85.91|85.94|85.86|85.94|85.91|85.94|85.86|71
1650897350000|2022-04-25 14:35:50|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|144
1650897360000|2022-04-25 14:36:00|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.81|223
1650897370000|2022-04-25 14:36:10|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|105
1650897380000|2022-04-25 14:36:20|85.94|85.86|85.89|85.81|85.94|85.86|85.89|85.81|79
1650897390000|2022-04-25 14:36:30|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|82
1650897400000|2022-04-25 14:36:40|85.89|85.81|85.94|85.86|85.94|85.86|85.89|85.81|85
1650897410000|2022-04-25 14:36:50|85.89|85.81|85.94|85.86|85.94|85.86|85.89|85.81|151
1650897420000|2022-04-25 14:37:00|||||||||130
1650897430000|2022-04-25 14:37:10|||||||||194
1650897440000|2022-04-25 14:37:20|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.86|96
1650897450000|2022-04-25 14:37:30|85.94|85.86|85.94|85.86|85.99|85.86|85.94|85.86|55
1650897460000|2022-04-25 14:37:40|||||||||47
1650897470000|2022-04-25 14:37:50|85.89|85.81|85.99|85.91|85.99|85.91|85.89|85.81|830
1650897480000|2022-04-25 14:38:00|85.94|85.86|85.94|85.86|85.99|85.86|85.94|85.86|315
1650897490000|2022-04-25 14:38:10|||||||||126
1650897500000|2022-04-25 14:38:20|||||||||47
1650897510000|2022-04-25 14:38:30|||||||||39
1650897520000|2022-04-25 14:38:40|85.89|85.81|85.94|85.81|85.94|85.81|85.89|85.81|46
1650897530000|2022-04-25 14:38:50|85.89|85.86|85.89|85.81|85.89|85.86|85.89|85.81|81
1650897540000|2022-04-25 14:39:00|||||||||62
1650897550000|2022-04-25 14:39:10|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|316
1650897560000|2022-04-25 14:39:20||85.71||85.71||85.71||85.71|103
1650897570000|2022-04-25 14:39:30||85.76||85.71||85.76||85.71|98
1650897580000|2022-04-25 14:39:40||85.76||85.76||85.76||85.76|185
1650897590000|2022-04-25 14:39:50|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|128
1650897600000|2022-04-25 14:40:00|85.84|85.76|85.79|85.71|85.84|85.76|85.79|85.71|97
1650897610000|2022-04-25 14:40:10|85.84|85.76|85.79|85.71|85.84|85.76|85.79|85.71|60
1650897620000|2022-04-25 14:40:20|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|104
1650897630000|2022-04-25 14:40:30|||||||||42
1650897640000|2022-04-25 14:40:40|||||||||3
1650897700000|2022-04-25 14:41:40|85.79|85.71|85.74|85.66|85.79|85.71|85.74|85.66|127
1650897710000|2022-04-25 14:41:50|||||||||18
1650897720000|2022-04-25 14:42:00|85.69|85.61|85.74|85.66|85.74|85.66|85.69|85.61|119
1650897730000|2022-04-25 14:42:10|||||||||30
1650897740000|2022-04-25 14:42:20|85.79|85.71|85.74|85.66|85.79|85.71|85.74|85.66|67
1650897750000|2022-04-25 14:42:30|||||||||25
1650897760000|2022-04-25 14:42:40|||||||||25
1650897770000|2022-04-25 14:42:50|||||||||23
1650897780000|2022-04-25 14:43:00|||||||||24
1650897790000|2022-04-25 14:43:10|85.79|85.71|85.74|85.66|85.79|85.71|85.74|85.66|282
1650897800000|2022-04-25 14:43:20|||||||||21
1650897810000|2022-04-25 14:43:30|||||||||20
1650897820000|2022-04-25 14:43:40|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|185
1650897830000|2022-04-25 14:43:50|||||||||18
1650897840000|2022-04-25 14:44:00|||||||||337
1650897850000|2022-04-25 14:44:10|85.74|85.66|85.79|85.71|85.79|85.71|85.74|85.66|77
1650897860000|2022-04-25 14:44:20|||||||||10
1650897870000|2022-04-25 14:44:30|85.84||85.79||85.84||85.79||203
1650897880000|2022-04-25 14:44:40|||||||||15
1650897890000|2022-04-25 14:44:50|||||||||16
1650897900000|2022-04-25 14:45:00|||||||||13
1650897910000|2022-04-25 14:45:10||85.66||85.66||85.66||85.66|141
1650897920000|2022-04-25 14:45:20|85.74||85.74||85.74||85.74||59
1650897930000|2022-04-25 14:45:30|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|85
1650897940000|2022-04-25 14:45:40|85.84|85.76|85.84|85.71|85.84|85.76|85.84|85.71|54
1650897950000|2022-04-25 14:45:50|85.79|85.76|85.84|85.76|85.84|85.76|85.79|85.76|48
1650897960000|2022-04-25 14:46:00|85.79|85.71|85.79|85.71|85.79|85.76|85.79|85.71|83
1650897970000|2022-04-25 14:46:10|||||||||25
1650897980000|2022-04-25 14:46:20|||||||||26
1650897990000|2022-04-25 14:46:30|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|130
1650898000000|2022-04-25 14:46:40|||||||||168
1650898010000|2022-04-25 14:46:50|||||||||18
1650898020000|2022-04-25 14:47:00|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.66|161
1650898030000|2022-04-25 14:47:10|85.74|85.66|85.74|85.66|85.79|85.71|85.74|85.66|91
1650898040000|2022-04-25 14:47:20|85.79|85.71|85.79|85.71|85.79|85.71|85.74|85.71|44
1650898050000|2022-04-25 14:47:30|||||||||10
1650898060000|2022-04-25 14:47:40|||||||||11
1650898070000|2022-04-25 14:47:50|||||||||9
1650898080000|2022-04-25 14:48:00|||||||||7
1650898090000|2022-04-25 14:48:10|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|133
1650898100000|2022-04-25 14:48:20|||||||||281
1650898110000|2022-04-25 14:48:30|||||||||26
1650898120000|2022-04-25 14:48:40|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|292
1650898130000|2022-04-25 14:48:50|||||||||2
1650898140000|2022-04-25 14:49:00|85.84||85.79||85.84||85.79||259
1650898160000|2022-04-25 14:49:20||85.66||85.71||85.71||85.66|187
1650898170000|2022-04-25 14:49:30|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|3
1650898180000|2022-04-25 14:49:40|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|285
1650898190000|2022-04-25 14:49:50|85.74|85.66|85.79|85.71|85.79|85.71|85.74|85.66|7
1650898200000|2022-04-25 14:50:00|85.74|85.66|85.74|85.66|85.79|85.66|85.74|85.66|4
1650898210000|2022-04-25 14:50:10|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|266
1650898220000|2022-04-25 14:50:20|85.74|85.66|85.69|85.61|85.74|85.66|85.69|85.61|43
1650898260000|2022-04-25 14:51:00|85.64|85.56|85.69|85.61|85.69|85.61|85.64|85.56|81
1650898270000|2022-04-25 14:51:10|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|33
1650898290000|2022-04-25 14:51:30|85.59|85.51|85.64|85.56|85.64|85.56|85.59|85.51|66
1650898310000|2022-04-25 14:51:50|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|249
1650898320000|2022-04-25 14:52:00|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|97
1650898340000|2022-04-25 14:52:20|||||||||10000
1650898350000|2022-04-25 14:52:30|85.59|85.51|85.59|85.46|85.59|85.51|85.54|85.46|306
1650898370000|2022-04-25 14:52:50|85.54|85.51|85.54|85.46|85.54|85.51|85.54|85.46|2022
1650898380000|2022-04-25 14:53:00|||||||||1
1650898410000|2022-04-25 14:53:30|||||||||288
1650898420000|2022-04-25 14:53:40|||||||||146
1650898480000|2022-04-25 14:54:40|||||||||49
1650898490000|2022-04-25 14:54:50|85.49|85.41|85.54|85.46|85.54|85.46|85.49|85.41|115
1650898500000|2022-04-25 14:55:00|85.49|85.41|85.54|85.41|85.54|85.41|85.49|85.41|26
1650898510000|2022-04-25 14:55:10|85.49|85.46|85.54|85.41|85.54|85.46|85.49|85.41|4
1650898520000|2022-04-25 14:55:20|85.49||85.49||85.54||85.49||10149
1650898530000|2022-04-25 14:55:30|85.54||85.54||85.54||85.54||157
1650898580000|2022-04-25 14:56:20||85.46||85.46||85.46||85.46|20
1650898620000|2022-04-25 14:57:00|||||||||135
1650898630000|2022-04-25 14:57:10|85.49|85.41|85.54|85.41|85.54|85.46|85.49|85.41|729
1650898640000|2022-04-25 14:57:20|85.49|85.46|85.54|85.46|85.54|85.46|85.49|85.46|98
1650898650000|2022-04-25 14:57:30||85.41||85.46||85.46||85.41|17
1650898660000|2022-04-25 14:57:40|85.49|85.41|85.54|85.46|85.54|85.46|85.49|85.41|15
1650898670000|2022-04-25 14:57:50|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|17
1650898690000|2022-04-25 14:58:10|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|2275
1650898700000|2022-04-25 14:58:20|||||||||73
1650898710000|2022-04-25 14:58:30|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|322
1650898720000|2022-04-25 14:58:40|||||||||35
1650898730000|2022-04-25 14:58:50|85.44||85.44||85.44||85.39||282
1650898740000|2022-04-25 14:59:00||85.36||85.36||85.36||85.36|43
1650898750000|2022-04-25 14:59:10|||||||||25
1650898760000|2022-04-25 14:59:20|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|221
1650898770000|2022-04-25 14:59:30|85.34|85.26|85.39|85.26|85.39|85.26|85.34|85.26|285
1650898780000|2022-04-25 14:59:40|85.34||85.34||85.39||85.34||157
1650898790000|2022-04-25 14:59:50|85.39|85.31|85.34|85.26|85.39|85.31|85.34|85.26|150
1650898800000|2022-04-25 15:00:00|85.39|85.31|85.39|85.31|85.39|85.31|85.34|85.31|65
1650898810000|2022-04-25 15:00:10|||||||||130
1650898820000|2022-04-25 15:00:20|||||||||28
1650898830000|2022-04-25 15:00:30||85.26||85.26||85.31||85.26|61
1650898840000|2022-04-25 15:00:40|85.34|85.31|85.39|85.31|85.39|85.31|85.34|85.26|364
1650898850000|2022-04-25 15:00:50|||||||||7
1650898860000|2022-04-25 15:01:00|||||||||23
1650898870000|2022-04-25 15:01:10|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|13
1650898880000|2022-04-25 15:01:20|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|65
1650898900000|2022-04-25 15:01:40||85.26||85.31||85.31||85.26|12
1650898910000|2022-04-25 15:01:50|85.34|85.26|85.39|85.31|85.39|85.31|85.34|85.26|95
1650898940000|2022-04-25 15:02:20|||||||||144
1650898950000|2022-04-25 15:02:30|85.34|85.26|85.39|85.31|85.39|85.31|85.34|85.26|79
1650898970000|2022-04-25 15:02:50|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|128
1650898980000|2022-04-25 15:03:00|85.39|85.31|85.44|85.31|85.44|85.36|85.39|85.31|38
1650898990000|2022-04-25 15:03:10|85.39||85.39||85.39||85.39||187
1650899010000|2022-04-25 15:03:30|85.44||85.39||85.44||85.39||99
1650899020000|2022-04-25 15:03:40||85.26||85.31||85.31||85.26|66
1650899050000|2022-04-25 15:04:10|||||||||148
1650899070000|2022-04-25 15:04:30|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|135
1650899080000|2022-04-25 15:04:40|85.49|85.41|85.49|85.41|85.49|85.41|85.44|85.36|49
1650899090000|2022-04-25 15:04:50|85.44|85.36|85.44|85.36|85.49|85.36|85.44|85.36|6
1650899100000|2022-04-25 15:05:00|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|40
1650899160000|2022-04-25 15:06:00|||||||||6
1650899170000|2022-04-25 15:06:10|||||||||43
1650899180000|2022-04-25 15:06:20|85.44|85.36|85.49|85.41|85.49|85.41|85.44|85.36|1109
1650899190000|2022-04-25 15:06:30||85.36||85.41||85.41||85.36|1180
1650899200000|2022-04-25 15:06:40|||||||||52
1650899210000|2022-04-25 15:06:50|||||||||100
1650899220000|2022-04-25 15:07:00|85.54|85.46|85.54|85.41|85.54|85.46|85.49|85.41|125
1650899230000|2022-04-25 15:07:10|85.49||85.49||85.49||85.49||19
1650899250000|2022-04-25 15:07:30|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|15
1650899260000|2022-04-25 15:07:40|85.49|85.41|85.49|85.36|85.49|85.41|85.49|85.36|238
1650899270000|2022-04-25 15:07:50|85.44|85.41|85.49|85.41|85.49|85.41|85.44|85.41|40
1650899290000|2022-04-25 15:08:10|||||||||55
1650899300000|2022-04-25 15:08:20|85.44|85.36|85.49|85.36|85.49|85.36|85.44|85.36|365
1650899310000|2022-04-25 15:08:30|85.44|85.41|85.49|85.41|85.49|85.41|85.44|85.41|92
1650899320000|2022-04-25 15:08:40|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|44
1650899340000|2022-04-25 15:09:00|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|100
1650899360000|2022-04-25 15:09:20|||||||||656
1650899370000|2022-04-25 15:09:30|||||||||3
1650899390000|2022-04-25 15:09:50|85.34|85.26|85.39|85.31|85.39|85.31|85.34|85.26|39
1650899410000|2022-04-25 15:10:10||85.26||85.31||85.31||85.26|94
1650899420000|2022-04-25 15:10:20|85.34|85.26|85.39|85.31|85.39|85.31|85.34|85.26|235
1650899430000|2022-04-25 15:10:30|85.34|85.26|85.39|85.31|85.39|85.31|85.34|85.26|210
1650899440000|2022-04-25 15:10:40|85.44|85.36|85.39|85.31|85.44|85.36|85.39|85.31|14
1650899470000|2022-04-25 15:11:10|85.34|85.26|85.39|85.31|85.39|85.31|85.34|85.26|214
1650899480000|2022-04-25 15:11:20|||||||||2
1650899510000|2022-04-25 15:11:50|||||||||70
1650899530000|2022-04-25 15:12:10|||||||||40
1650899540000|2022-04-25 15:12:20|85.44||85.44||85.44||85.39||272
1650899550000|2022-04-25 15:12:30||85.36||85.36||85.36||85.36|0
1650899560000|2022-04-25 15:12:40||85.31||85.36||85.36||85.31|341
1650899570000|2022-04-25 15:12:50|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.36|800
1650899580000|2022-04-25 15:13:00|||||||||26
1650899590000|2022-04-25 15:13:10|85.54||85.49||85.54||85.49||57
1650899600000|2022-04-25 15:13:20|85.44|85.36|85.49|85.36|85.49|85.36|85.44|85.36|35
1650899610000|2022-04-25 15:13:30|85.44|85.41|85.49|85.41|85.49|85.41|85.44|85.41|24
1650899620000|2022-04-25 15:13:40|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|5
1650899640000|2022-04-25 15:14:00|||||||||5
1650899660000|2022-04-25 15:14:20|85.39|85.31|85.44|85.31|85.44|85.31|85.39|85.31|76
1650899670000|2022-04-25 15:14:30||85.36||85.36||85.36||85.36|69
1650899680000|2022-04-25 15:14:40|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|298
1650899710000|2022-04-25 15:15:10||85.26||85.26||85.26||85.26|65
1650899760000|2022-04-25 15:16:00|85.34||85.34||85.34||85.34||21
1650899770000|2022-04-25 15:16:10|||||||||7
1650899780000|2022-04-25 15:16:20|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|794
1650899800000|2022-04-25 15:16:40|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.31|121
1650899810000|2022-04-25 15:16:50||85.31||85.36||85.36||85.31|4
1650899820000|2022-04-25 15:17:00|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|23
1650899830000|2022-04-25 15:17:10|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|43
1650899850000|2022-04-25 15:17:30|||||||||11
1650899870000|2022-04-25 15:17:50|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|303
1650899890000|2022-04-25 15:18:10|85.44|85.36|85.44|85.36|85.49|85.41|85.44|85.36|860
1650899900000|2022-04-25 15:18:20|||||||||372
1650899910000|2022-04-25 15:18:30|||||||||55
1650899920000|2022-04-25 15:18:40|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|202
1650899940000|2022-04-25 15:19:00|||||||||795
1650899960000|2022-04-25 15:19:20|85.44|85.36|85.44|85.36|85.49|85.36|85.44|85.36|588
1650899970000|2022-04-25 15:19:30|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|339
1650899990000|2022-04-25 15:19:50|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|67
1650900000000|2022-04-25 15:20:00|85.49|85.41|85.54|85.46|85.54|85.46|85.44|85.41|372
1650900010000|2022-04-25 15:20:10|85.59|85.51|85.59|85.51|85.59|85.51|85.54|85.46|304
1650900020000|2022-04-25 15:20:20|85.54|85.46|85.59|85.51|85.59|85.51|85.54|85.46|58
1650900030000|2022-04-25 15:20:30|85.54|85.46|85.59|85.51|85.59|85.51|85.54|85.46|51
1650900070000|2022-04-25 15:21:10||85.46||85.51||85.51||85.46|60
1650900080000|2022-04-25 15:21:20|85.54|85.46|85.59|85.46|85.59|85.51|85.54|85.46|236
1650900090000|2022-04-25 15:21:30||85.51||85.51||85.51||85.51|0
1650900100000|2022-04-25 15:21:40|||||||||144
1650900110000|2022-04-25 15:21:50|||||||||2889
1650900120000|2022-04-25 15:22:00|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|37
1650900130000|2022-04-25 15:22:10|85.59|85.51|85.59|85.51|85.64|85.51|85.59|85.51|25
1650900150000|2022-04-25 15:22:30|||||||||19
1650900160000|2022-04-25 15:22:40|||||||||618
1650900170000|2022-04-25 15:22:50|||||||||60
1650900180000|2022-04-25 15:23:00|85.54|85.46|85.59|85.46|85.59|85.46|85.54|85.46|145
1650900190000|2022-04-25 15:23:10||85.51||85.51||85.51||85.51|0
1650900210000|2022-04-25 15:23:30|85.54|85.46|85.59|85.51|85.59|85.51|85.54|85.46|229
1650900240000|2022-04-25 15:24:00|||||||||4
1650900250000|2022-04-25 15:24:10|85.64|85.56|85.64|85.51|85.64|85.56|85.59|85.51|242
1650900260000|2022-04-25 15:24:20||85.56||85.51||85.56||85.51|54
1650900270000|2022-04-25 15:24:30|85.59||85.59||85.59||85.59||25
1650900280000|2022-04-25 15:24:40|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.51|42
1650900290000|2022-04-25 15:24:50|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|30
1650900300000|2022-04-25 15:25:00|||||||||1
1650900310000|2022-04-25 15:25:10|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|241
1650900320000|2022-04-25 15:25:20||85.51||85.56||85.56||85.51|82
1650900330000|2022-04-25 15:25:30|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|326
1650900350000|2022-04-25 15:25:50|||||||||109
1650900360000|2022-04-25 15:26:00|||||||||9
1650900380000|2022-04-25 15:26:20|||||||||18
1650900400000|2022-04-25 15:26:40|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|388
1650900410000|2022-04-25 15:26:50|||||||||252
1650900420000|2022-04-25 15:27:00|||||||||249
1650900430000|2022-04-25 15:27:10|||||||||30
1650900440000|2022-04-25 15:27:20|||||||||20
1650900460000|2022-04-25 15:27:40|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|87
1650900480000|2022-04-25 15:28:00|||||||||1
1650900490000|2022-04-25 15:28:10|||||||||2
1650900500000|2022-04-25 15:28:20|85.54|85.46|85.44|85.36|85.54|85.46|85.44|85.36|3562
1650900510000|2022-04-25 15:28:30|85.39|85.31|85.44|85.36|85.44|85.36|85.39|85.31|1915
1650900520000|2022-04-25 15:28:40|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|34
1650900590000|2022-04-25 15:29:50|85.34|85.26|85.39|85.31|85.39|85.31|85.34|85.26|335
1650900600000|2022-04-25 15:30:00|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|521
1650900610000|2022-04-25 15:30:10|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|593
1650900620000|2022-04-25 15:30:20|85.54||85.49||85.54||85.49||63
1650900630000|2022-04-25 15:30:30|||||||||1
1650900640000|2022-04-25 15:30:40|85.44|85.36|85.49|85.41|85.49|85.41|85.44|85.36|229
1650900650000|2022-04-25 15:30:50|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|680
1650900660000|2022-04-25 15:31:00|||||||||95
1650900670000|2022-04-25 15:31:10|||||||||8
1650900680000|2022-04-25 15:31:20|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|409
1650900690000|2022-04-25 15:31:30|85.34|85.26|85.39|85.26|85.39|85.26|85.34|85.26|469
1650900700000|2022-04-25 15:31:40||85.31||85.31||85.31||85.31|11
1650900710000|2022-04-25 15:31:50|85.34|85.26|85.39|85.26|85.39|85.26|85.34|85.26|269
1650900720000|2022-04-25 15:32:00|85.34|85.31|85.34|85.26|85.34|85.31|85.34|85.26|110
1650900730000|2022-04-25 15:32:10|||||||||202
1650900740000|2022-04-25 15:32:20|||||||||146
1650900750000|2022-04-25 15:32:30|85.39||85.34||85.39||85.34||81
1650900770000|2022-04-25 15:32:50|||||||||92
1650900780000|2022-04-25 15:33:00|85.39|85.31|85.34|85.26|85.39|85.31|85.34|85.26|124
1650900790000|2022-04-25 15:33:10|85.39||85.34||85.39||85.34||212
1650900800000|2022-04-25 15:33:20|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|1646
1650900810000|2022-04-25 15:33:30|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.21|359
1650900820000|2022-04-25 15:33:40|||||||||635
1650900830000|2022-04-25 15:33:50|85.39||85.34||85.39||85.34||317
1650900840000|2022-04-25 15:34:00|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|442
1650900850000|2022-04-25 15:34:10|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|221
1650900860000|2022-04-25 15:34:20|85.49|85.41|85.44|85.36|85.49|85.41|85.44|85.36|219
1650900870000|2022-04-25 15:34:30|85.49|85.31|85.39|85.31|85.49|85.31|85.39|85.31|738
1650900880000|2022-04-25 15:34:40|85.44||85.39||85.44||85.39||262
1650900890000|2022-04-25 15:34:50|85.34|85.26|85.34|85.26|85.34|85.31|85.34|85.26|275
1650900900000|2022-04-25 15:35:00|85.39|85.31|85.39|85.31|85.44|85.36|85.39|85.26|681
1650900910000|2022-04-25 15:35:10|85.44|85.36|85.44|85.31|85.44|85.36|85.39|85.31|358
1650900920000|2022-04-25 15:35:20||85.36||85.36||85.36||85.36|502
1650900930000|2022-04-25 15:35:30|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.36|525
1650900940000|2022-04-25 15:35:40|||||||||675
1650900950000|2022-04-25 15:35:50|85.54|85.46|85.49|85.41|85.54|85.46|85.49|85.41|860
1650900960000|2022-04-25 15:36:00|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|224
1650900970000|2022-04-25 15:36:10|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|82
1650900980000|2022-04-25 15:36:20|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|695
1650901000000|2022-04-25 15:36:40|||||||||1320
1650901010000|2022-04-25 15:36:50|85.59||85.54||85.59||85.54||650
1650901020000|2022-04-25 15:37:00|85.49|85.41|85.54|85.41|85.54|85.41|85.49|85.41|408
1650901030000|2022-04-25 15:37:10|85.49||85.49||85.49||85.49||0
1650901040000|2022-04-25 15:37:20|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|15
1650901050000|2022-04-25 15:37:30|||||||||30
1650901060000|2022-04-25 15:37:40|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|256
1650901070000|2022-04-25 15:37:50|||||||||20
1650901080000|2022-04-25 15:38:00|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|333
1650901090000|2022-04-25 15:38:10||85.21||85.21||85.21||85.21|216
1650901100000|2022-04-25 15:38:20||85.26||85.26||85.26||85.21|0
1650901110000|2022-04-25 15:38:30|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|55
1650901130000|2022-04-25 15:38:50|85.24|85.16|85.24|85.16|85.29|85.16|85.24|85.16|55
1650901140000|2022-04-25 15:39:00|85.29||85.29||85.29||85.29||202
1650901150000|2022-04-25 15:39:10|85.24|85.21|85.29|85.21|85.29|85.21|85.24|85.16|77
1650901170000|2022-04-25 15:39:30|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|95
1650901180000|2022-04-25 15:39:40|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|41
1650901190000|2022-04-25 15:39:50|85.34|85.26|85.34|85.26|85.34|85.26|85.29|85.26|17
1650901200000|2022-04-25 15:40:00|||||||||118
1650901210000|2022-04-25 15:40:10|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|503
1650901220000|2022-04-25 15:40:20|||||||||3
1650901230000|2022-04-25 15:40:30|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|100
1650901240000|2022-04-25 15:40:40|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|100
1650901250000|2022-04-25 15:40:50||85.16||85.16||85.16||85.16|26
1650901260000|2022-04-25 15:41:00|85.24||85.24||85.24||85.24||0
1650901270000|2022-04-25 15:41:10|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|5201
1650901280000|2022-04-25 15:41:20|85.34||85.34||85.34||85.34||24
1650901300000|2022-04-25 15:41:40|85.29||85.29||85.29||85.29||0
1650901310000|2022-04-25 15:41:50|85.24|85.16|85.24|85.16|85.29|85.21|85.24|85.16|737
1650901320000|2022-04-25 15:42:00|||||||||21
1650901340000|2022-04-25 15:42:20|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|74
1650901380000|2022-04-25 15:43:00|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|217
1650901390000|2022-04-25 15:43:10|||||||||10
1650901400000|2022-04-25 15:43:20|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|593
1650901410000|2022-04-25 15:43:30|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.11|0
1650901430000|2022-04-25 15:43:50|||||||||15
1650901440000|2022-04-25 15:44:00|||||||||110
1650901450000|2022-04-25 15:44:10|||||||||103
1650901460000|2022-04-25 15:44:20|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|33
1650901480000|2022-04-25 15:44:40||85.06||85.11||85.11||85.06|24
1650901500000|2022-04-25 15:45:00|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|341
1650901510000|2022-04-25 15:45:10|||||||||42
1650901520000|2022-04-25 15:45:20|||||||||48
1650901530000|2022-04-25 15:45:30|85.09|85.01|85.14|85.01|85.14|85.01|85.09|85.01|304
1650901550000|2022-04-25 15:45:50|85.09||85.09||85.09||85.09||10
1650901560000|2022-04-25 15:46:00|||||||||10
1650901570000|2022-04-25 15:46:10||84.96||84.96||84.96||84.96|201
1650901580000|2022-04-25 15:46:20|||||||||32
1650901590000|2022-04-25 15:46:30||85.01||85.01||85.01||85.01|10
1650901600000|2022-04-25 15:46:40|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|448
1650901630000|2022-04-25 15:47:10|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|16
1650901640000|2022-04-25 15:47:20||84.96||84.96||84.96||84.96|30
1650901650000|2022-04-25 15:47:30|||||||||30
1650901660000|2022-04-25 15:47:40||85.01||84.96||85.01||84.96|44
1650901670000|2022-04-25 15:47:50||85.01||84.96||85.01||84.96|61
1650901680000|2022-04-25 15:48:00|||||||||50
1650901690000|2022-04-25 15:48:10||85.01||85.01||85.01||84.96|64
1650901700000|2022-04-25 15:48:20|||||||||30
1650901710000|2022-04-25 15:48:30|85.04|84.96|85.04|84.96|85.09|84.96|85.04|84.96|305
1650901720000|2022-04-25 15:48:40||84.91||84.91||84.91||84.91|136
1650901730000|2022-04-25 15:48:50||84.96||84.96||84.96||84.96|0
1650901740000|2022-04-25 15:49:00|||||||||14
1650901750000|2022-04-25 15:49:10|||||||||68
1650901760000|2022-04-25 15:49:20||84.91||84.91||84.91||84.91|24
1650901770000|2022-04-25 15:49:30|||||||||20
1650901780000|2022-04-25 15:49:40|||||||||39
1650901790000|2022-04-25 15:49:50|84.99||85.04||85.04||84.99||40
1650901800000|2022-04-25 15:50:00||84.96||84.91||84.96||84.91|80
1650901810000|2022-04-25 15:50:10||84.96||84.96||84.96||84.91|155
1650901820000|2022-04-25 15:50:20||84.91||84.96||84.96||84.91|40
1650901830000|2022-04-25 15:50:30||84.91||84.91||84.91||84.91|30
1650901840000|2022-04-25 15:50:40|||||||||96
1650901850000|2022-04-25 15:50:50|85.09|84.96|85.09|85.01|85.09|85.01|85.09|84.96|229
1650901860000|2022-04-25 15:51:00|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|15
1650901870000|2022-04-25 15:51:10|85.09||85.09||85.09||85.09||50
1650901880000|2022-04-25 15:51:20||85.01||85.01||85.01||84.96|0
1650901890000|2022-04-25 15:51:30|85.14||85.14||85.14||85.14||99
1650901900000|2022-04-25 15:51:40|85.19|85.06|85.14|85.06|85.19|85.06|85.14|85.06|0
1650901920000|2022-04-25 15:52:00||85.01||85.01||85.01||85.01|16
1650901930000|2022-04-25 15:52:10|85.09||85.09||85.14||85.09||100
1650901940000|2022-04-25 15:52:20|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|373
1650901950000|2022-04-25 15:52:30||85.01||85.01||85.01||85.01|238
1650901960000|2022-04-25 15:52:40|85.09|85.06|85.09|85.01|85.09|85.06|85.09|85.01|0
1650901990000|2022-04-25 15:53:10|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|137
1650902000000|2022-04-25 15:53:20||84.91||84.96||84.96||84.91|0
1650902010000|2022-04-25 15:53:30|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|349
1650902020000|2022-04-25 15:53:40|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|164
1650902030000|2022-04-25 15:53:50|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|134
1650902040000|2022-04-25 15:54:00||84.96||84.96||84.96||84.96|405
1650902060000|2022-04-25 15:54:20||85.01||85.01||85.01||85.01|0
1650902070000|2022-04-25 15:54:30|||||||||50
1650902080000|2022-04-25 15:54:40|||||||||22
1650902090000|2022-04-25 15:54:50||84.96||85.01||85.01||84.96|227
1650902100000|2022-04-25 15:55:00||84.96||85.01||85.01||84.96|39
1650902110000|2022-04-25 15:55:10||84.96||84.96||85.01||84.96|16
1650902120000|2022-04-25 15:55:20|85.14|85.01|85.14|85.01|85.14|85.01|85.14|85.01|137
1650902130000|2022-04-25 15:55:30|85.09||85.14||85.14||85.09||10
1650902140000|2022-04-25 15:55:40||85.06||85.06||85.06||85.01|0
1650902160000|2022-04-25 15:56:00|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|75
1650902170000|2022-04-25 15:56:10|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|19
1650902180000|2022-04-25 15:56:20|85.19||85.19||85.19||85.19||0
1650902200000|2022-04-25 15:56:40||85.11||85.06||85.11||85.06|201
1650902210000|2022-04-25 15:56:50|85.14||85.14||85.14||85.14||203
1650902220000|2022-04-25 15:57:00|85.19|85.11|85.19|85.06|85.19|85.11|85.19|85.06|1
1650902230000|2022-04-25 15:57:10|85.14||85.14||85.14||85.14||0
1650902240000|2022-04-25 15:57:20|85.19|85.01|85.19|85.06|85.19|85.06|85.19|85.01|300
1650902250000|2022-04-25 15:57:30|85.24|85.11|85.19|85.11|85.24|85.11|85.19|85.11|0
1650902260000|2022-04-25 15:57:40||85.06||85.11||85.11||85.06|210
1650902290000|2022-04-25 15:58:10||85.06||85.06||85.06||85.06|100
1650902300000|2022-04-25 15:58:20||85.11||85.11||85.11||85.11|115
1650902310000|2022-04-25 15:58:30|||||||||100
1650902370000|2022-04-25 15:59:30|85.24||85.24||85.24||85.24||0
1650902380000|2022-04-25 15:59:40||85.16||85.16||85.16||85.16|28
1650902400000|2022-04-25 16:00:00|85.29||85.24||85.29||85.24||25
1650902410000|2022-04-25 16:00:10|85.19|85.11|85.24|85.11|85.24|85.11|85.19|85.11|1
1650902420000|2022-04-25 16:00:20||85.16||85.11||85.16||85.11|0
1650902430000|2022-04-25 16:00:30|85.19||85.19||85.19||85.19||0
1650902450000|2022-04-25 16:00:50||85.06||85.06||85.06||85.06|18
1650902470000|2022-04-25 16:01:10|85.14||85.14||85.19||85.14||0
1650902480000|2022-04-25 16:01:20||85.01||85.01||85.01||85.01|23
1650902490000|2022-04-25 16:01:30||85.06||85.06||85.06||85.06|0
1650902510000|2022-04-25 16:01:50|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|12
1650902540000|2022-04-25 16:02:20|85.14|85.06|85.14|85.01|85.14|85.06|85.14|85.01|41
1650902570000|2022-04-25 16:02:50||85.06||85.06||85.06||85.06|0
1650902580000|2022-04-25 16:03:00|||||||||11
1650902610000|2022-04-25 16:03:30|85.19||85.19||85.19||85.19||1
1650902620000|2022-04-25 16:03:40||85.11||85.11||85.11||85.11|14
1650902640000|2022-04-25 16:04:00||85.06||85.06||85.06||85.06|12
1650902650000|2022-04-25 16:04:10|85.14||85.14||85.14||85.14||0
1650902680000|2022-04-25 16:04:40|||||||||11
1650902690000|2022-04-25 16:04:50|85.19|85.11|85.19|85.06|85.19|85.11|85.19|85.06|11
1650902700000|2022-04-25 16:05:00|85.24|85.11|85.24|85.11|85.24|85.11|85.24|85.11|4
1650902710000|2022-04-25 16:05:10|85.19||85.24||85.24||85.19||0
1650902720000|2022-04-25 16:05:20||85.16||85.16||85.16||85.11|0
1650902730000|2022-04-25 16:05:30|||||||||11
1650902740000|2022-04-25 16:05:40|85.29||85.24||85.29||85.24||0
1650902750000|2022-04-25 16:05:50|85.29||85.24||85.29||85.24||114
1650902760000|2022-04-25 16:06:00|85.29|85.21|85.29|85.21|85.34|85.26|85.29|85.21|150
1650902790000|2022-04-25 16:06:30|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|12
1650902800000|2022-04-25 16:06:40|85.39|85.31|85.39|85.26|85.39|85.31|85.39|85.26|50
1650902810000|2022-04-25 16:06:50||85.31||85.26||85.31||85.26|0
1650902820000|2022-04-25 16:07:00|85.44|85.31|85.44|85.36|85.44|85.36|85.44|85.31|1
1650902850000|2022-04-25 16:07:30||85.31||85.31||85.31||85.31|50
1650902860000|2022-04-25 16:07:40||85.36||85.31||85.36||85.31|11
1650902870000|2022-04-25 16:07:50||85.36||85.36||85.36||85.36|0
1650902880000|2022-04-25 16:08:00|85.49|85.41|85.44|85.36|85.49|85.41|85.44|85.36|511
1650902890000|2022-04-25 16:08:10|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|121
1650902900000|2022-04-25 16:08:20||85.36||85.41||85.41||85.36|4
1650902910000|2022-04-25 16:08:30|85.44|85.36|85.44|85.36|85.49|85.36|85.44|85.36|50
1650902920000|2022-04-25 16:08:40|85.49|85.41|85.44|85.36|85.49|85.41|85.44|85.36|89
1650902930000|2022-04-25 16:08:50|85.49||85.44||85.49||85.44||50
1650902960000|2022-04-25 16:09:20|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|0
1650902990000|2022-04-25 16:09:50|85.44|85.36|85.44|85.36|85.49|85.41|85.44|85.36|79
1650903020000|2022-04-25 16:10:20|85.49|85.41|85.49|85.36|85.49|85.41|85.44|85.36|0
1650903030000|2022-04-25 16:10:30||85.41||85.36||85.41||85.36|0
1650903050000|2022-04-25 16:10:50|85.44|85.41|85.49|85.41|85.49|85.41|85.44|85.41|37
1650903060000|2022-04-25 16:11:00|85.54|85.46|85.54|85.41|85.54|85.46|85.49|85.41|20
1650903070000|2022-04-25 16:11:10|85.49||85.54||85.54||85.49||0
1650903080000|2022-04-25 16:11:20|85.49||85.49||85.49||85.49||0
1650903090000|2022-04-25 16:11:30||85.36||85.36||85.36||85.36|1
1650903100000|2022-04-25 16:11:40|85.44||85.44||85.44||85.44||0
1650903160000|2022-04-25 16:12:40|85.49||85.44||85.49||85.44||24
1650903170000|2022-04-25 16:12:50|85.49||85.44||85.49||85.44||0
1650903180000|2022-04-25 16:13:00|85.49||85.49||85.49||85.44||0
1650903190000|2022-04-25 16:13:10|85.44||85.49||85.49||85.44||0
1650903210000|2022-04-25 16:13:30|85.44||85.49||85.49||85.44||26
1650903230000|2022-04-25 16:13:50|85.54|85.41|85.54|85.41|85.54|85.41|85.49|85.41|0
1650903240000|2022-04-25 16:14:00|85.49|85.46|85.54|85.46|85.54|85.46|85.49|85.46|0
1650903250000|2022-04-25 16:14:10|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|24
1650903260000|2022-04-25 16:14:20|85.54||85.49||85.54||85.49||0
1650903280000|2022-04-25 16:14:40|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|18
1650903290000|2022-04-25 16:14:50|||||||||12
1650903300000|2022-04-25 16:15:00|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|183
1650903310000|2022-04-25 16:15:10|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|19
1650903320000|2022-04-25 16:15:20|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|181
1650903340000|2022-04-25 16:15:40|85.44|85.36|85.49|85.41|85.54|85.41|85.44|85.36|200
1650903350000|2022-04-25 16:15:50|85.54|85.46|85.54|85.41|85.54|85.46|85.49|85.41|0
1650903360000|2022-04-25 16:16:00||85.46||85.41||85.46||85.41|0
1650903370000|2022-04-25 16:16:10|85.49||85.54||85.54||85.49||0
1650903380000|2022-04-25 16:16:20||85.46||85.46||85.46||85.41|0
1650903390000|2022-04-25 16:16:30|85.49|85.41|85.54|85.46|85.54|85.46|85.49|85.41|11
1650903400000|2022-04-25 16:16:40|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|64
1650903410000|2022-04-25 16:16:50|||||||||100
1650903450000|2022-04-25 16:17:30|85.54||85.49||85.54||85.49||25
1650903460000|2022-04-25 16:17:40|||||||||25
1650903470000|2022-04-25 16:17:50|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|2
1650903480000|2022-04-25 16:18:00|85.49|85.41|85.49|85.41|85.49|85.46|85.49|85.41|69
1650903490000|2022-04-25 16:18:10||85.36||85.36||85.36||85.36|0
1650903510000|2022-04-25 16:18:30|85.44||85.49||85.49||85.44||0
1650903520000|2022-04-25 16:18:40|85.44|85.41|85.49|85.41|85.49|85.41|85.44|85.41|0
1650903530000|2022-04-25 16:18:50|85.44|85.36|85.44|85.36|85.49|85.36|85.44|85.36|14
1650903540000|2022-04-25 16:19:00|85.49||85.49||85.49||85.44||0
1650903560000|2022-04-25 16:19:20|85.44||85.44||85.44||85.44||0
1650903590000|2022-04-25 16:19:50|85.49||85.49||85.49||85.49||12
1650903600000|2022-04-25 16:20:00||85.41||85.41||85.41||85.41|0
1650903620000|2022-04-25 16:20:20|85.54||85.49||85.54||85.49||0
1650903630000|2022-04-25 16:20:30|85.54|85.46|85.54|85.46|85.54|85.46|85.49|85.46|17
1650903660000|2022-04-25 16:21:00|85.49|85.41|85.54|85.46|85.54|85.46|85.49|85.41|211
1650903750000|2022-04-25 16:22:30|85.59|85.51|85.54|85.46|85.59|85.51|85.54|85.46|200
1650903770000|2022-04-25 16:22:50|85.59||85.59||85.59||85.59||0
1650903780000|2022-04-25 16:23:00||85.51||85.51||85.51||85.51|0
1650903800000|2022-04-25 16:23:20||85.46||85.46||85.46||85.46|43
1650903810000|2022-04-25 16:23:30||85.51||85.46||85.51||85.46|0
1650903820000|2022-04-25 16:23:40||85.51||85.51||85.51||85.46|1
1650903830000|2022-04-25 16:23:50|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|37
1650903840000|2022-04-25 16:24:00|85.59||85.59||85.59||85.59||1
1650903850000|2022-04-25 16:24:10||85.51||85.46||85.51||85.46|11
1650903880000|2022-04-25 16:24:40||85.51||85.51||85.51||85.46|0
1650903910000|2022-04-25 16:25:10|85.64||85.64||85.64||85.64||1
1650903920000|2022-04-25 16:25:20|85.59||85.59||85.64||85.59||200
1650903930000|2022-04-25 16:25:30|85.64||85.64||85.64||85.64||0
1650903940000|2022-04-25 16:25:40|85.59||85.59||85.64||85.59||0
1650903960000|2022-04-25 16:26:00||85.46||85.46||85.46||85.46|37
1650903980000|2022-04-25 16:26:20|85.54||85.54||85.54||85.54||20
1650903990000|2022-04-25 16:26:30|85.59||85.59||85.59||85.59||0
1650904000000|2022-04-25 16:26:40||85.51||85.46||85.51||85.46|56
1650904010000|2022-04-25 16:26:50|85.54||85.59||85.59||85.54||0
1650904020000|2022-04-25 16:27:00||85.51||85.46||85.51||85.46|10
1650904040000|2022-04-25 16:27:20|85.54||85.54||85.54||85.54||0
1650904050000|2022-04-25 16:27:30|||||||||20
1650904060000|2022-04-25 16:27:40|||||||||41
1650904110000|2022-04-25 16:28:30|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|145
1650904150000|2022-04-25 16:29:10|85.54||85.54||85.54||85.54||1
1650904160000|2022-04-25 16:29:20|||||||||13
1650904190000|2022-04-25 16:29:50|85.49||85.49||85.54||85.49||20
1650904200000|2022-04-25 16:30:00|85.54||85.54||85.54||85.54||1
1650904210000|2022-04-25 16:30:10|85.49||85.54||85.54||85.49||13
1650904220000|2022-04-25 16:30:20|85.49||85.54||85.54||85.49||0
1650904230000|2022-04-25 16:30:30|85.49||85.49||85.49||85.49||0
1650904240000|2022-04-25 16:30:40|85.54||85.49||85.54||85.49||14
1650904250000|2022-04-25 16:30:50|85.54||85.49||85.54||85.49||0
1650904260000|2022-04-25 16:31:00|||||||||1
1650904280000|2022-04-25 16:31:20|||||||||14
1650904290000|2022-04-25 16:31:30|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|0
1650904320000|2022-04-25 16:32:00|85.59||85.59||85.59||85.54||14
1650904330000|2022-04-25 16:32:10||85.51||85.51||85.51||85.51|0
1650904350000|2022-04-25 16:32:30|85.64||85.64||85.64||85.59||8
1650904360000|2022-04-25 16:32:40|85.59|85.56|85.59|85.51|85.64|85.56|85.59|85.51|27
1650904410000|2022-04-25 16:33:30|||||||||12
1650904510000|2022-04-25 16:35:10|85.64||85.59||85.64||85.59||9
1650904520000|2022-04-25 16:35:20|85.64||85.64||85.64||85.64||3
1650904530000|2022-04-25 16:35:30|85.59||85.64||85.64||85.59||1
1650904540000|2022-04-25 16:35:40|||||||||1
1650904550000|2022-04-25 16:35:50|85.59||85.59||85.59||85.59||0
1650904570000|2022-04-25 16:36:10|85.64||85.64||85.64||85.64||25
1650904580000|2022-04-25 16:36:20|85.59|85.56|85.59|85.51|85.59|85.56|85.59|85.51|18
1650904590000|2022-04-25 16:36:30|85.64|85.56|85.64|85.51|85.64|85.56|85.64|85.51|214
1650904600000|2022-04-25 16:36:40||85.56||85.56||85.56||85.56|11
1650904610000|2022-04-25 16:36:50||85.51||85.56||85.56||85.51|4
1650904620000|2022-04-25 16:37:00||85.51||85.51||85.51||85.51|4
1650904630000|2022-04-25 16:37:10|85.59||85.59||85.59||85.59||4
1650904640000|2022-04-25 16:37:20|85.64||85.59||85.64||85.59||5
1650904650000|2022-04-25 16:37:30|85.64||85.64||85.64||85.64||44
1650904680000|2022-04-25 16:38:00||85.56||85.51||85.56||85.51|1
1650904690000|2022-04-25 16:38:10|85.69|85.56|85.69|85.56|85.69|85.56|85.64|85.56|88
1650904700000|2022-04-25 16:38:20||85.61||85.56||85.61||85.56|0
1650904710000|2022-04-25 16:38:30||85.61||85.61||85.61||85.56|0
1650904730000|2022-04-25 16:38:50||85.56||85.56||85.56||85.56|22
1650904740000|2022-04-25 16:39:00|85.64||85.64||85.69||85.64||0
1650904750000|2022-04-25 16:39:10|85.59|85.51|85.64|85.51|85.64|85.51|85.59|85.51|2
1650904760000|2022-04-25 16:39:20|85.59||85.59||85.59||85.59||0
1650904800000|2022-04-25 16:40:00||85.46||85.51||85.51||85.46|1
1650904830000|2022-04-25 16:40:30||85.46||85.46||85.46||85.46|2
1650904840000|2022-04-25 16:40:40|85.54||85.59||85.59||85.54||2
1650904870000|2022-04-25 16:41:10||85.51||85.51||85.51||85.51|0
1650904910000|2022-04-25 16:41:50|85.54|85.46|85.54|85.46|85.59|85.46|85.54|85.46|1
1650904920000|2022-04-25 16:42:00|85.59||85.59||85.59||85.59||6
1650904930000|2022-04-25 16:42:10|85.54||85.59||85.59||85.54||0
1650904940000|2022-04-25 16:42:20|85.54|85.51|85.54|85.46|85.59|85.51|85.54|85.46|3
1650905040000|2022-04-25 16:44:00|85.59||85.54||85.59||85.54||1
1650905090000|2022-04-25 16:44:50||85.41||85.41||85.41||85.41|2
1650905100000|2022-04-25 16:45:00||85.46||85.46||85.46||85.41|0
1650905110000|2022-04-25 16:45:10|85.59||85.59||85.59||85.54||0
1650905120000|2022-04-25 16:45:20|85.54|85.51|85.59|85.51|85.59|85.51|85.54|85.51|0
1650905130000|2022-04-25 16:45:30||85.46||85.46||85.51||85.46|1
1650905140000|2022-04-25 16:45:40||85.51||85.46||85.51||85.46|0
1650905150000|2022-04-25 16:45:50|85.64|85.51|85.64|85.51|85.64|85.51|85.59|85.51|25
1650905160000|2022-04-25 16:46:00||85.56||85.56||85.56||85.56|9
1650905200000|2022-04-25 16:46:40||85.51||85.51||85.56||85.51|22
1650905210000|2022-04-25 16:46:50|85.59||85.59||85.64||85.59||6
1650905260000|2022-04-25 16:47:40|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|12
1650905270000|2022-04-25 16:47:50|85.59|85.51|85.59|85.46|85.59|85.51|85.59|85.46|6
1650905280000|2022-04-25 16:48:00|85.54|85.51|85.59|85.46|85.59|85.51|85.54|85.46|2
1650905290000|2022-04-25 16:48:10|85.54||85.54||85.54||85.54||0
1650905300000|2022-04-25 16:48:20|85.59|85.51|85.59|85.51|85.59|85.51|85.54|85.51|0
1650905330000|2022-04-25 16:48:50|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|1
1650905340000|2022-04-25 16:49:00|85.69||85.64||85.69||85.64||0
1650905360000|2022-04-25 16:49:20|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.56|7
1650905370000|2022-04-25 16:49:30|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|102
1650905380000|2022-04-25 16:49:40||85.61||85.61||85.61||85.61|23
1650905390000|2022-04-25 16:49:50|85.69||85.74||85.74||85.69||0
1650905400000|2022-04-25 16:50:00||85.66||85.66||85.66||85.66|0
1650905440000|2022-04-25 16:50:40|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|130
1650905460000|2022-04-25 16:51:00|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|43
1650905520000|2022-04-25 16:52:00|85.69|85.61|85.74|85.61|85.74|85.61|85.69|85.61|9
1650905530000|2022-04-25 16:52:10|85.69||85.69||85.69||85.69||0
1650905570000|2022-04-25 16:52:50|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|8
1650905580000|2022-04-25 16:53:00|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.56|1
1650905590000|2022-04-25 16:53:10|||||||||1
1650905670000|2022-04-25 16:54:30|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|5
1650905700000|2022-04-25 16:55:00|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|13
1650905720000|2022-04-25 16:55:20|||||||||10
1650905730000|2022-04-25 16:55:30|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|3
1650905760000|2022-04-25 16:56:00|85.69||85.64||85.69||85.64||13
1650905810000|2022-04-25 16:56:50|||||||||3
1650905900000|2022-04-25 16:58:20|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|2
1650905910000|2022-04-25 16:58:30|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|5
1650905930000|2022-04-25 16:58:50|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|13
1650905960000|2022-04-25 16:59:20|85.74|85.66|85.74|85.61|85.74|85.66|85.74|85.61|15
1650905970000|2022-04-25 16:59:30|85.69||85.69||85.69||85.69||0
1650906010000|2022-04-25 17:00:10|85.74|85.66|85.74|85.66|85.74|85.66|85.69|85.61|18
1650906030000|2022-04-25 17:00:30|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|2
1650906040000|2022-04-25 17:00:40|85.64|85.56|85.64|85.56|85.64|85.61|85.64|85.56|0
1650906070000|2022-04-25 17:01:10|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|5
1650906100000|2022-04-25 17:01:40|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|12
1650906110000|2022-04-25 17:01:50|85.59|85.51|85.59|85.51|85.59|85.51|85.54|85.51|12
1650906120000|2022-04-25 17:02:00|85.54|85.46|85.59|85.46|85.59|85.46|85.54|85.46|29
1650906130000|2022-04-25 17:02:10|85.54||85.54||85.54||85.54||9
1650906140000|2022-04-25 17:02:20|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|0
1650906150000|2022-04-25 17:02:30|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|249
1650906170000|2022-04-25 17:02:50|85.59||85.54||85.59||85.54||9
1650906190000|2022-04-25 17:03:10|85.59||85.59||85.59||85.59||1
1650906200000|2022-04-25 17:03:20|85.54||85.54||85.59||85.54||8
1650906220000|2022-04-25 17:03:40|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|2
1650906230000|2022-04-25 17:03:50|||||||||8
1650906250000|2022-04-25 17:04:10|||||||||8
1650906260000|2022-04-25 17:04:20|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|11
1650906270000|2022-04-25 17:04:30|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|345
1650906280000|2022-04-25 17:04:40||85.51||85.51||85.51||85.51|416
1650906290000|2022-04-25 17:04:50|85.59|85.56|85.59|85.51|85.59|85.56|85.59|85.51|2
1650906320000|2022-04-25 17:05:20|||||||||2
1650906330000|2022-04-25 17:05:30|85.64||85.64||85.64||85.64||2
1650906340000|2022-04-25 17:05:40|85.59||85.59||85.59||85.59||0
1650906350000|2022-04-25 17:05:50|85.64||85.64||85.64||85.64||2
1650906360000|2022-04-25 17:06:00||85.56||85.51||85.56||85.51|2
1650906370000|2022-04-25 17:06:10||85.56||85.56||85.56||85.56|0
1650906380000|2022-04-25 17:06:20|||||||||2
1650906390000|2022-04-25 17:06:30|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|11
1650906400000|2022-04-25 17:06:40|85.74||85.69||85.74||85.69||10
1650906410000|2022-04-25 17:06:50||85.56||85.56||85.56||85.56|2
1650906420000|2022-04-25 17:07:00||85.61||85.61||85.61||85.56|2
1650906430000|2022-04-25 17:07:10||85.56||85.61||85.61||85.56|2
1650906440000|2022-04-25 17:07:20|||||||||3
1650906450000|2022-04-25 17:07:30|85.74||85.69||85.74||85.69||2
1650906460000|2022-04-25 17:07:40|85.74|85.66|85.74|85.61|85.74|85.66|85.74|85.61|1
1650906470000|2022-04-25 17:07:50||85.66||85.66||85.66||85.66|0
1650906480000|2022-04-25 17:08:00||85.61||85.61||85.61||85.61|0
1650906500000|2022-04-25 17:08:20|85.69||85.69||85.69||85.69||0
1650906530000|2022-04-25 17:08:50|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|3
1650906540000|2022-04-25 17:09:00|85.79||85.74||85.79||85.74||1
1650906570000|2022-04-25 17:09:30|85.79|85.71|85.79|85.66|85.79|85.71|85.79|85.66|1
1650906580000|2022-04-25 17:09:40|85.74|85.71|85.74|85.66|85.74|85.71|85.74|85.66|0
1650906600000|2022-04-25 17:10:00|85.79|85.71|85.79|85.66|85.79|85.71|85.79|85.66|9
1650906610000|2022-04-25 17:10:10||85.71||85.66||85.71||85.66|2
1650906620000|2022-04-25 17:10:20||85.71||85.71||85.71||85.66|0
1650906630000|2022-04-25 17:10:30||85.66||85.66||85.71||85.66|0
1650906640000|2022-04-25 17:10:40|85.74||85.74||85.74||85.74||0
1650906650000|2022-04-25 17:10:50|85.79||85.79||85.79||85.79||0
1650906660000|2022-04-25 17:11:00||85.71||85.66||85.71||85.66|0
1650906670000|2022-04-25 17:11:10||85.71||85.66||85.71||85.66|0
1650906680000|2022-04-25 17:11:20||85.71||85.71||85.71||85.71|0
1650906690000|2022-04-25 17:11:30|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|117
1650906700000|2022-04-25 17:11:40|||||||||1
1650906710000|2022-04-25 17:11:50|||||||||15
1650906720000|2022-04-25 17:12:00|85.89|85.81|85.89|85.76|85.89|85.81|85.89|85.76|41
1650906730000|2022-04-25 17:12:10||85.81||85.76||85.81||85.76|0
1650906740000|2022-04-25 17:12:20||85.81||85.81||85.81||85.81|0
1650906750000|2022-04-25 17:12:30|||||||||1
1650906770000|2022-04-25 17:12:50|||||||||15
1650906800000|2022-04-25 17:13:20||85.76||85.76||85.76||85.76|20
1650906810000|2022-04-25 17:13:30||85.81||85.81||85.81||85.81|0
1650906820000|2022-04-25 17:13:40||85.76||85.81||85.81||85.76|0
1650906840000|2022-04-25 17:14:00||85.76||85.76||85.81||85.76|5
1650906850000|2022-04-25 17:14:10|85.84|85.81|85.84|85.76|85.84|85.81|85.84|85.76|0
1650906860000|2022-04-25 17:14:20|85.89||85.89||85.89||85.89||125
1650906870000|2022-04-25 17:14:30||85.81||85.81||85.81||85.76|0
1650906890000|2022-04-25 17:14:50|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|2
1650906900000|2022-04-25 17:15:00|85.99||85.94||85.99||85.94||3
1650906910000|2022-04-25 17:15:10|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|1
1650906940000|2022-04-25 17:15:40|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.91|2
1650906950000|2022-04-25 17:15:50|||||||||33
1650906960000|2022-04-25 17:16:00|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|4
1650906970000|2022-04-25 17:16:10|||||||||1
1650906980000|2022-04-25 17:16:20|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|14
1650906990000|2022-04-25 17:16:30|86.09|86.01|86.09|85.96|86.09|86.01|86.09|85.96|7
1650907030000|2022-04-25 17:17:10||86.01||85.96||86.01||85.96|18
1650907040000|2022-04-25 17:17:20|86.04||86.04||86.04||86.04||0
1650907050000|2022-04-25 17:17:30||85.91||85.91||85.91||85.91|17
1650907080000|2022-04-25 17:18:00|85.99||85.99||85.99||85.99||0
1650907100000|2022-04-25 17:18:20||85.86||85.86||85.86||85.86|16
1650907110000|2022-04-25 17:18:30||85.91||85.91||85.91||85.91|0
1650907140000|2022-04-25 17:19:00|86.04|85.96|86.09|86.01|86.09|86.01|86.04|85.96|242
1650907150000|2022-04-25 17:19:10||85.96||85.96||85.96||85.96|40
1650907170000|2022-04-25 17:19:30||86.01||85.96||86.01||85.96|47
1650907180000|2022-04-25 17:19:40||86.01||86.01||86.01||85.96|32
1650907190000|2022-04-25 17:19:50||85.96||85.96||85.96||85.96|96
1650907200000|2022-04-25 17:20:00|86.14|86.01|86.14|86.06|86.14|86.06|86.14|86.01|453
1650907210000|2022-04-25 17:20:10||86.01||86.01||86.01||86.01|18
1650907220000|2022-04-25 17:20:20|86.09||86.09||86.14||86.09||4
1650907240000|2022-04-25 17:20:40|86.14||86.14||86.14||86.14||1
1650907250000|2022-04-25 17:20:50||86.06||86.06||86.06||86.01|0
1650907260000|2022-04-25 17:21:00||86.01||86.01||86.01||86.01|47
1650907270000|2022-04-25 17:21:10||86.06||86.01||86.06||86.01|0
1650907280000|2022-04-25 17:21:20||86.06||86.01||86.06||86.01|0
1650907290000|2022-04-25 17:21:30||86.06||86.01||86.06||86.01|0
1650907300000|2022-04-25 17:21:40||86.06||86.01||86.06||86.01|0
1650907310000|2022-04-25 17:21:50||86.06||86.01||86.06||86.01|0
1650907320000|2022-04-25 17:22:00||86.06||86.01||86.06||86.01|0
1650907330000|2022-04-25 17:22:10|86.09||86.09||86.09||86.09||0
1650907350000|2022-04-25 17:22:30||85.96||85.96||85.96||85.96|18
1650907370000|2022-04-25 17:22:50||86.01||85.96||86.01||85.96|0
1650907390000|2022-04-25 17:23:10||86.01||86.01||86.01||85.96|3
1650907410000|2022-04-25 17:23:30||85.96||85.96||85.96||85.96|1
1650907420000|2022-04-25 17:23:40|86.04||86.04||86.04||86.04||0
1650907470000|2022-04-25 17:24:30|86.09||86.09||86.09||86.09||46
1650907480000|2022-04-25 17:24:40||86.01||86.01||86.01||86.01|0
1650907500000|2022-04-25 17:25:00|86.14|86.06|86.19|86.11|86.19|86.11|86.14|86.06|3
1650907510000|2022-04-25 17:25:10|||||||||1
1650907520000|2022-04-25 17:25:20|86.24||86.24||86.24||86.24||0
1650907540000|2022-04-25 17:25:40|86.19||86.19||86.19||86.19||0
1650907560000|2022-04-25 17:26:00|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|9
1650907600000|2022-04-25 17:26:40||86.01||86.01||86.01||86.01|2
1650907610000|2022-04-25 17:26:50|86.09||86.09||86.09||86.09||0
1650907620000|2022-04-25 17:27:00||85.96||85.96||85.96||85.96|4
1650907640000|2022-04-25 17:27:20||86.01||85.96||86.01||85.96|1
1650907670000|2022-04-25 17:27:50|86.04||86.04||86.04||86.04||0
1650907710000|2022-04-25 17:28:30|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|1
1650907730000|2022-04-25 17:28:50||85.96||85.96||85.96||85.96|0
1650907750000|2022-04-25 17:29:10||86.01||86.01||86.01||86.01|0
1650907760000|2022-04-25 17:29:20|86.14||86.14||86.14||86.14||1
1650907780000|2022-04-25 17:29:40|86.09||86.09||86.14||86.09||0
1650907810000|2022-04-25 17:30:10||85.96||86.01||86.01||85.96|0
1650907820000|2022-04-25 17:30:20|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|2
1650907830000|2022-04-25 17:30:30|86.19||86.19||86.19||86.19||2
1650907840000|2022-04-25 17:30:40|86.14||86.14||86.14||86.14||0
1650907930000|2022-04-25 17:32:10|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|1
1650907950000|2022-04-25 17:32:30||85.96||85.96||85.96||85.96|0
1650907960000|2022-04-25 17:32:40||86.01||86.01||86.01||86.01|0
1650907980000|2022-04-25 17:33:00||85.96||85.96||85.96||85.96|15
1650907990000|2022-04-25 17:33:10|86.04|86.01|86.09|85.96|86.09|86.01|86.04|85.96|0
1650908000000|2022-04-25 17:33:20|86.04||86.04||86.04||86.04||0
1650908010000|2022-04-25 17:33:30||85.91||85.91||85.91||85.91|4
1650908020000|2022-04-25 17:33:40||85.96||85.96||85.96||85.96|0
1650908030000|2022-04-25 17:33:50|86.09||86.09||86.09||86.09||1
1650908040000|2022-04-25 17:34:00|86.04||86.04||86.04||86.04||0
1650908080000|2022-04-25 17:34:40|86.09||86.09||86.09||86.09||1
1650908100000|2022-04-25 17:35:00|86.04||86.04||86.04||86.04||0
1650908140000|2022-04-25 17:35:40|85.99|85.91|85.99|85.91|85.99|85.96|85.99|85.91|3
1650908150000|2022-04-25 17:35:50|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|1
1650908160000|2022-04-25 17:36:00|85.99|85.91|86.04|85.91|86.04|85.91|85.99|85.91|15
1650908170000|2022-04-25 17:36:10|85.99||86.04||86.04||85.99||0
1650908190000|2022-04-25 17:36:30|85.99||86.04||86.04||85.99||0
1650908200000|2022-04-25 17:36:40|85.99||85.99||85.99||85.99||0
1650908220000|2022-04-25 17:37:00||85.86||85.86||85.86||85.86|4
1650908230000|2022-04-25 17:37:10||85.91||85.91||85.91||85.91|0
1650908250000|2022-04-25 17:37:30|86.04||86.04||86.04||86.04||1
1650908280000|2022-04-25 17:38:00|85.99||86.04||86.04||85.99||0
1650908290000|2022-04-25 17:38:10|85.99||85.99||85.99||85.99||0
1650908330000|2022-04-25 17:38:50||85.86||85.86||85.86||85.86|0
1650908340000|2022-04-25 17:39:00|85.94||85.99||85.99||85.94||0
1650908360000|2022-04-25 17:39:20||85.91||85.91||85.91||85.91|0
1650908410000|2022-04-25 17:40:10|86.04|85.96|86.09|85.96|86.09|86.01|86.04|85.96|2
1650908420000|2022-04-25 17:40:20|86.14|86.01|86.14|86.01|86.14|86.06|86.14|86.01|1
1650908430000|2022-04-25 17:40:30||86.06||86.01||86.06||86.01|0
1650908440000|2022-04-25 17:40:40||86.06||86.06||86.06||86.06|0
1650908450000|2022-04-25 17:40:50||86.01||86.01||86.01||86.01|0
1650908460000|2022-04-25 17:41:00|86.09|86.06|86.09|86.01|86.09|86.06|86.09|86.01|0
1650908470000|2022-04-25 17:41:10||85.96||85.96||85.96||85.96|0
1650908500000|2022-04-25 17:41:40|86.04||86.04||86.09||86.04||0
1650908550000|2022-04-25 17:42:30|86.09|86.01|86.09|85.96|86.09|86.01|86.09|85.96|2
1650908570000|2022-04-25 17:42:50|86.04||86.04||86.09||86.04||0
1650908610000|2022-04-25 17:43:30|86.09||86.09||86.09||86.09||1
1650908660000|2022-04-25 17:44:20|86.04||86.04||86.04||86.04||0
1650908670000|2022-04-25 17:44:30|85.99|85.91|85.99|85.86|85.99|85.91|85.94|85.86|5
1650908700000|2022-04-25 17:45:00|85.94||85.99||85.99||85.94||7
1650908710000|2022-04-25 17:45:10|85.94|85.91|85.99|85.86|85.99|85.91|85.94|85.81|25
1650908740000|2022-04-25 17:45:40|85.94||85.94||85.94||85.94||0
1650908750000|2022-04-25 17:45:50|85.99||85.99||85.99||85.99||0
1650908760000|2022-04-25 17:46:00|85.94||85.99||85.99||85.94||0
1650908770000|2022-04-25 17:46:10||85.91||85.91||85.91||85.91|0
1650908790000|2022-04-25 17:46:30|||||||||1
1650908800000|2022-04-25 17:46:40|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|14
1650908810000|2022-04-25 17:46:50|85.99||85.94||85.99||85.94||10
1650908830000|2022-04-25 17:47:10|85.99||85.99||85.99||85.99||0
1650908840000|2022-04-25 17:47:20||85.91||85.91||85.91||85.91|0
1650908850000|2022-04-25 17:47:30|85.94|85.86|85.99|85.86|85.99|85.86|85.94|85.86|14
1650908890000|2022-04-25 17:48:10||85.91||85.91||85.91||85.91|0
1650908920000|2022-04-25 17:48:40|85.94|85.86|85.99|85.86|85.99|85.86|85.94|85.86|7
1650908930000|2022-04-25 17:48:50||85.91||85.91||85.91||85.86|0
1650908940000|2022-04-25 17:49:00||85.86||85.91||85.91||85.86|0
1650908950000|2022-04-25 17:49:10||85.86||85.86||85.86||85.86|2
1650908960000|2022-04-25 17:49:20||85.91||85.91||85.91||85.91|0
1650908970000|2022-04-25 17:49:30|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|202
1650908990000|2022-04-25 17:49:50|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|3
1650909000000|2022-04-25 17:50:00|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|43
1650909010000|2022-04-25 17:50:10|86.14||86.09||86.14||86.09||2
1650909030000|2022-04-25 17:50:30|86.04|85.96|86.04|85.96|86.09|85.96|86.04|85.96|4
1650909040000|2022-04-25 17:50:40|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|1
1650909060000|2022-04-25 17:51:00|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|0
1650909070000|2022-04-25 17:51:10||85.91||85.91||85.91||85.91|4
1650909080000|2022-04-25 17:51:20|85.99||85.99||86.04||85.99||1
1650909100000|2022-04-25 17:51:40||85.86||85.86||85.86||85.86|0
1650909120000|2022-04-25 17:52:00||85.91||85.91||85.91||85.91|0
1650909190000|2022-04-25 17:53:10|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|1
1650909220000|2022-04-25 17:53:40|86.09||86.09||86.09||86.09||1
1650909230000|2022-04-25 17:53:50|86.14|86.01|86.14|86.01|86.14|86.06|86.14|86.01|1
1650909250000|2022-04-25 17:54:10||86.06||86.01||86.06||86.01|0
1650909260000|2022-04-25 17:54:20||86.06||86.06||86.06||86.06|0
1650909270000|2022-04-25 17:54:30|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|3
1650909310000|2022-04-25 17:55:10|86.04|85.96|86.09|85.96|86.09|86.01|86.04|85.96|2
1650909320000|2022-04-25 17:55:20|86.04||86.04||86.04||86.04||0
1650909340000|2022-04-25 17:55:40|86.09||86.09||86.09||86.09||1
1650909350000|2022-04-25 17:55:50||86.01||85.96||86.01||85.96|0
1650909360000|2022-04-25 17:56:00|86.04||86.04||86.09||86.04||0
1650909380000|2022-04-25 17:56:20|86.09||86.09||86.09||86.09||1
1650909390000|2022-04-25 17:56:30|86.04||86.04||86.04||86.04||0
1650909410000|2022-04-25 17:56:50|86.09||86.09||86.09||86.09||1
1650909420000|2022-04-25 17:57:00|86.04||86.04||86.09||86.04||0
1650909460000|2022-04-25 17:57:40|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|11
1650909470000|2022-04-25 17:57:50|86.04||86.04||86.04||86.04||1
1650909480000|2022-04-25 17:58:00||85.96||85.96||85.96||85.96|0
1650909490000|2022-04-25 17:58:10|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|0
1650909510000|2022-04-25 17:58:30|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|2
1650909560000|2022-04-25 17:59:20|85.99|85.91|85.99|85.91|86.04|85.91|85.99|85.91|4
1650909590000|2022-04-25 17:59:50|86.04||86.04||86.04||86.04||1
1650909600000|2022-04-25 18:00:00||85.96||85.96||85.96||85.96|0
1650909670000|2022-04-25 18:01:10|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|5
1650909680000|2022-04-25 18:01:20|85.94|85.86|85.99|85.86|85.99|85.86|85.94|85.86|0
1650909690000|2022-04-25 18:01:30|85.94||85.94||85.94||85.94||0
1650909720000|2022-04-25 18:02:00|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|2
1650909740000|2022-04-25 18:02:20||85.86||85.86||85.86||85.86|2
1650909750000|2022-04-25 18:02:30|85.94||85.94||85.99||85.94||0
1650909850000|2022-04-25 18:04:10|||||||||1
1650909860000|2022-04-25 18:04:20|85.99||85.99||85.99||85.99||0
1650909870000|2022-04-25 18:04:30|85.94||85.94||85.94||85.94||0
1650909910000|2022-04-25 18:05:10|85.99||85.99||85.99||85.99||1
1650909920000|2022-04-25 18:05:20||85.91||85.91||85.91||85.91|0
1650909940000|2022-04-25 18:05:40|85.94|85.86|85.94|85.86|85.99|85.86|85.94|85.86|7
1650909950000|2022-04-25 18:05:50|85.99||85.99||85.99||85.99||0
1650909960000|2022-04-25 18:06:00|85.94||85.99||85.99||85.94||0
1650909970000|2022-04-25 18:06:10|85.94||85.94||85.94||85.94||0
1650909980000|2022-04-25 18:06:20|85.99||85.99||85.99||85.99||0
1650909990000|2022-04-25 18:06:30||85.91||85.91||85.91||85.91|0
1650910040000|2022-04-25 18:07:20|85.94|85.81|85.94|85.81|85.94|85.81|85.94|85.81|4
1650910050000|2022-04-25 18:07:30||85.86||85.86||85.86||85.86|0
1650910060000|2022-04-25 18:07:40|85.99||85.94||85.99||85.94||1
1650910120000|2022-04-25 18:08:40|86.04|85.91|86.09|85.96|86.09|85.96|86.04|85.91|24
1650910130000|2022-04-25 18:08:50|86.14|86.01|86.14|86.01|86.14|86.01|86.14|86.01|1
1650910140000|2022-04-25 18:09:00||86.06||86.01||86.06||86.01|0
1650910150000|2022-04-25 18:09:10||86.06||86.01||86.06||86.01|0
1650910160000|2022-04-25 18:09:20||86.06||86.06||86.06||86.06|0
1650910170000|2022-04-25 18:09:30||86.01||86.01||86.01||86.01|0
1650910200000|2022-04-25 18:10:00||86.06||86.06||86.06||86.06|0
1650910230000|2022-04-25 18:10:30|86.09|86.01|86.14|86.01|86.14|86.01|86.09|86.01|7
1650910240000|2022-04-25 18:10:40|86.09||86.09||86.14||86.09||0
1650910250000|2022-04-25 18:10:50||85.96||85.96||85.96||85.96|0
1650910270000|2022-04-25 18:11:10|86.04||86.09||86.09||86.04||10
1650910280000|2022-04-25 18:11:20|86.04||86.04||86.04||86.04||0
1650910290000|2022-04-25 18:11:30|86.09||86.04||86.09||86.04||4
1650910390000|2022-04-25 18:13:10|86.09||86.09||86.09||86.09||1
1650910400000|2022-04-25 18:13:20||86.01||85.96||86.01||85.96|0
1650910410000|2022-04-25 18:13:30|86.14|86.01|86.14|86.01|86.14|86.01|86.14|86.01|4
1650910420000|2022-04-25 18:13:40|86.09||86.09||86.09||86.09||0
1650910430000|2022-04-25 18:13:50||85.96||85.96||85.96||85.96|4
1650910450000|2022-04-25 18:14:10||86.01||85.96||86.01||85.96|0
1650910460000|2022-04-25 18:14:20||86.01||86.01||86.01||86.01|0
1650910490000|2022-04-25 18:14:50|86.14||86.14||86.14||86.14||5
1650910500000|2022-04-25 18:15:00|86.09|86.06|86.09|86.01|86.09|86.06|86.09|86.01|0
1650910520000|2022-04-25 18:15:20|86.14|86.06|86.19|86.06|86.19|86.06|86.14|86.06|11
1650910530000|2022-04-25 18:15:30|86.14||86.19||86.19||86.14||13
1650910540000|2022-04-25 18:15:40|86.14||86.14||86.14||86.14||0
1650910550000|2022-04-25 18:15:50|||||||||2
1650910560000|2022-04-25 18:16:00|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|0
1650910570000|2022-04-25 18:16:10|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|8
1650910580000|2022-04-25 18:16:20|86.19|86.11|86.19|86.06|86.19|86.11|86.19|86.06|1
1650910600000|2022-04-25 18:16:40|86.14||86.19||86.19||86.14||1
1650910610000|2022-04-25 18:16:50|86.14||86.19||86.19||86.14||0
1650910620000|2022-04-25 18:17:00||86.11||86.11||86.11||86.06|0
1650910630000|2022-04-25 18:17:10||86.06||86.06||86.11||86.06|0
1650910650000|2022-04-25 18:17:30||86.11||86.11||86.11||86.06|0
1650910660000|2022-04-25 18:17:40||86.06||86.06||86.06||86.06|3
1650910680000|2022-04-25 18:18:00|86.24|86.11|86.24|86.16|86.24|86.16|86.24|86.11|213
1650910690000|2022-04-25 18:18:10|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|1
1650910710000|2022-04-25 18:18:30|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.21|1
1650910720000|2022-04-25 18:18:40|||||||||170
1650910810000|2022-04-25 18:20:10|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|33
1650910820000|2022-04-25 18:20:20|86.24|86.16|86.29|86.16|86.29|86.16|86.24|86.16|7
1650910830000|2022-04-25 18:20:30||86.21||86.21||86.21||86.21|0
1650910870000|2022-04-25 18:21:10|86.34||86.34||86.34||86.34||1
1650910880000|2022-04-25 18:21:20||86.26||86.26||86.26||86.21|0
1650910890000|2022-04-25 18:21:30|86.39|86.31|86.39|86.26|86.39|86.31|86.39|86.26|2
1650910900000|2022-04-25 18:21:40|86.34||86.34||86.34||86.34||0
1650910920000|2022-04-25 18:22:00|86.39||86.34||86.39||86.34||1
1650910950000|2022-04-25 18:22:30|86.29|86.21|86.34|86.21|86.34|86.21|86.29|86.21|0
1650910970000|2022-04-25 18:22:50||86.26||86.26||86.26||86.21|0
1650910990000|2022-04-25 18:23:10|86.39||86.39||86.39||86.39||2
1650911000000|2022-04-25 18:23:20||86.31||86.26||86.31||86.26|0
1650911010000|2022-04-25 18:23:30||86.31||86.26||86.31||86.26|0
1650911020000|2022-04-25 18:23:40||86.31||86.26||86.31||86.26|0
1650911030000|2022-04-25 18:23:50||86.31||86.26||86.31||86.26|0
1650911040000|2022-04-25 18:24:00|86.34|86.31|86.39|86.26|86.39|86.31|86.34|86.26|2
1650911060000|2022-04-25 18:24:20|86.34|86.31|86.34|86.26|86.34|86.31|86.34|86.26|1
1650911080000|2022-04-25 18:24:40|86.39||86.39||86.39||86.39||1
1650911090000|2022-04-25 18:24:50|86.34||86.34||86.34||86.34||0
1650911100000|2022-04-25 18:25:00|86.39|86.31|86.39|86.26|86.39|86.31|86.39|86.26|1
1650911110000|2022-04-25 18:25:10||86.31||86.31||86.31||86.26|0
1650911120000|2022-04-25 18:25:20||86.26||86.26||86.26||86.26|0
1650911130000|2022-04-25 18:25:30||86.31||86.31||86.31||86.31|0
1650911140000|2022-04-25 18:25:40||86.26||86.26||86.26||86.26|0
1650911160000|2022-04-25 18:26:00|86.34||86.34||86.34||86.34||0
1650911220000|2022-04-25 18:27:00|86.39||86.34||86.39||86.34||1
1650911230000|2022-04-25 18:27:10|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|1
1650911310000|2022-04-25 18:28:30|86.44|86.36|86.44|86.31|86.44|86.36|86.44|86.31|1
1650911320000|2022-04-25 18:28:40|86.39||86.39||86.39||86.39||0
1650911330000|2022-04-25 18:28:50|86.44|86.36|86.49|86.36|86.49|86.36|86.44|86.36|5
1650911340000|2022-04-25 18:29:00|86.44||86.44||86.44||86.44||0
1650911350000|2022-04-25 18:29:10|||||||||6
1650911360000|2022-04-25 18:29:20|86.49||86.49||86.49||86.49||9
1650911370000|2022-04-25 18:29:30|86.44||86.44||86.44||86.44||0
1650911380000|2022-04-25 18:29:40||86.31||86.31||86.36||86.31|6
1650911390000|2022-04-25 18:29:50||86.36||86.36||86.36||86.31|0
1650911400000|2022-04-25 18:30:00|86.49|86.41|86.49|86.36|86.49|86.41|86.49|86.36|3
1650911410000|2022-04-25 18:30:10|86.44||86.44||86.49||86.44||10
1650911430000|2022-04-25 18:30:30|||||||||4
1650911460000|2022-04-25 18:31:00|86.49|86.41|86.49|86.36|86.49|86.41|86.49|86.36|9
1650911480000|2022-04-25 18:31:20|86.44||86.44||86.44||86.44||0
1650911540000|2022-04-25 18:32:20|86.49||86.49||86.49||86.49||3
1650911550000|2022-04-25 18:32:30||86.41||86.41||86.41||86.36|1
1650911560000|2022-04-25 18:32:40||86.36||86.36||86.41||86.36|3
1650911570000|2022-04-25 18:32:50||86.41||86.41||86.41||86.41|1
1650911580000|2022-04-25 18:33:00|86.44|86.36|86.49|86.36|86.49|86.36|86.44|86.36|31
1650911590000|2022-04-25 18:33:10|86.44|86.31|86.44|86.36|86.44|86.36|86.44|86.31|42
1650911600000|2022-04-25 18:33:20|86.49||86.44||86.49||86.44||2
1650911620000|2022-04-25 18:33:40|||||||||6
1650911630000|2022-04-25 18:33:50|86.49|86.41|86.49|86.36|86.49|86.41|86.49|86.36|2
1650911640000|2022-04-25 18:34:00||86.41||86.36||86.41||86.36|14
1650911690000|2022-04-25 18:34:50|86.44||86.44||86.44||86.44||0
1650911770000|2022-04-25 18:36:10|86.39|86.31|86.44|86.31|86.44|86.31|86.39|86.31|20
1650911780000|2022-04-25 18:36:20||86.36||86.31||86.36||86.31|5
1650911790000|2022-04-25 18:36:30|86.39||86.44||86.44||86.39||0
1650911800000|2022-04-25 18:36:40|86.39||86.44||86.44||86.39||0
1650911810000|2022-04-25 18:36:50||86.36||86.31||86.36||86.31|1
1650911820000|2022-04-25 18:37:00||86.36||86.31||86.36||86.31|0
1650911830000|2022-04-25 18:37:10||86.36||86.31||86.36||86.31|0
1650911840000|2022-04-25 18:37:20||86.36||86.31||86.36||86.31|0
1650911850000|2022-04-25 18:37:30||86.36||86.31||86.36||86.31|0
1650911860000|2022-04-25 18:37:40||86.36||86.36||86.36||86.31|0
1650911880000|2022-04-25 18:38:00|86.49||86.49||86.49||86.49||9
1650911900000|2022-04-25 18:38:20||86.41||86.36||86.41||86.36|2
1650911910000|2022-04-25 18:38:30||86.41||86.36||86.41||86.36|0
1650911930000|2022-04-25 18:38:50|86.44||86.44||86.44||86.44||0
1650911960000|2022-04-25 18:39:20||86.31||86.31||86.36||86.31|17
1650911970000|2022-04-25 18:39:30||86.36||86.31||86.36||86.31|0
1650911980000|2022-04-25 18:39:40||86.36||86.31||86.36||86.31|0
1650911990000|2022-04-25 18:39:50||86.36||86.31||86.36||86.31|69
1650912000000|2022-04-25 18:40:00|||||||||51
1650912010000|2022-04-25 18:40:10||86.36||86.36||86.36||86.31|1
1650912020000|2022-04-25 18:40:20||86.31||86.31||86.36||86.31|0
1650912030000|2022-04-25 18:40:30||86.36||86.36||86.36||86.36|0
1650912050000|2022-04-25 18:40:50|86.49|86.41|86.44|86.36|86.49|86.41|86.44|86.36|8
1650912130000|2022-04-25 18:42:10|86.49|86.41|86.44|86.36|86.49|86.41|86.44|86.36|16
1650912170000|2022-04-25 18:42:50|86.49||86.49||86.49||86.49||1
1650912190000|2022-04-25 18:43:10|86.44||86.44||86.44||86.44||0
1650912220000|2022-04-25 18:43:40|86.49||86.49||86.49||86.49||7
1650912250000|2022-04-25 18:44:10|86.44||86.44||86.44||86.44||0
1650912270000|2022-04-25 18:44:30|||||||||37
1650912280000|2022-04-25 18:44:40|86.39|86.31|86.39|86.31|86.44|86.31|86.39|86.31|6
1650912290000|2022-04-25 18:44:50|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|1
1650912300000|2022-04-25 18:45:00||86.31||86.31||86.31||86.31|9
1650912310000|2022-04-25 18:45:10|86.39||86.39||86.39||86.39||0
1650912320000|2022-04-25 18:45:20|||||||||1
1650912330000|2022-04-25 18:45:30|86.44||86.44||86.44||86.44||0
1650912340000|2022-04-25 18:45:40||86.36||86.31||86.36||86.31|0
1650912350000|2022-04-25 18:45:50|86.49|86.36|86.49|86.36|86.49|86.36|86.49|86.36|2
1650912370000|2022-04-25 18:46:10||86.41||86.41||86.41||86.36|0
1650912380000|2022-04-25 18:46:20||86.36||86.36||86.41||86.36|1
1650912390000|2022-04-25 18:46:30||86.41||86.41||86.41||86.36|0
1650912420000|2022-04-25 18:47:00||86.36||86.41||86.41||86.36|56
1650912430000|2022-04-25 18:47:10||86.36||86.41||86.41||86.36|11
1650912450000|2022-04-25 18:47:30|86.59|86.46|86.54|86.46|86.59|86.46|86.54|86.41|406
1650912460000|2022-04-25 18:47:40|86.49|86.41|86.54|86.41|86.54|86.41|86.49|86.41|19
1650912470000|2022-04-25 18:47:50||86.46||86.41||86.46||86.41|8
1650912480000|2022-04-25 18:48:00||86.46||86.46||86.46||86.46|12
1650912490000|2022-04-25 18:48:10|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|9
1650912510000|2022-04-25 18:48:30|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|36
1650912540000|2022-04-25 18:49:00|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|1
1650912580000|2022-04-25 18:49:40|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|20
1650912630000|2022-04-25 18:50:30|||||||||10
1650912660000|2022-04-25 18:51:00|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|22
1650912670000|2022-04-25 18:51:10|86.64||86.59||86.64||86.59||1
1650912690000|2022-04-25 18:51:30|86.64||86.64||86.64||86.64||2
1650912700000|2022-04-25 18:51:40||86.56||86.56||86.56||86.56|0
1650912730000|2022-04-25 18:52:10|||||||||2
1650912780000|2022-04-25 18:53:00|||||||||2
1650912810000|2022-04-25 18:53:30|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|8
1650912820000|2022-04-25 18:53:40|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.51|5
1650912860000|2022-04-25 18:54:20|86.69||86.64||86.69||86.64||9
1650912890000|2022-04-25 18:54:50|86.69|86.61|86.64|86.56|86.69|86.61|86.64|86.56|4
1650912910000|2022-04-25 18:55:10|||||||||3
1650912930000|2022-04-25 18:55:30|||||||||4
1650912950000|2022-04-25 18:55:50|||||||||3
1650912960000|2022-04-25 18:56:00|||||||||3
1650912970000|2022-04-25 18:56:10|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|4
1650913000000|2022-04-25 18:56:40|86.64||86.64||86.64||86.64||3
1650913020000|2022-04-25 18:57:00|86.59||86.64||86.64||86.59||3
1650913040000|2022-04-25 18:57:20|86.59||86.64||86.64||86.59||3
1650913050000|2022-04-25 18:57:30|86.59||86.59||86.64||86.59||0
1650913060000|2022-04-25 18:57:40|86.54|86.46|86.59|86.46|86.59|86.51|86.54|86.46|13
1650913070000|2022-04-25 18:57:50||86.51||86.51||86.51||86.51|0
1650913080000|2022-04-25 18:58:00|||||||||2
1650913090000|2022-04-25 18:58:10|86.54|86.46|86.54|86.46|86.59|86.46|86.54|86.46|0
1650913100000|2022-04-25 18:58:20|||||||||2
1650913110000|2022-04-25 18:58:30||86.41||86.41||86.41||86.41|2
1650913120000|2022-04-25 18:58:40||86.46||86.46||86.46||86.46|0
1650913130000|2022-04-25 18:58:50|||||||||2
1650913140000|2022-04-25 18:59:00|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|1
1650913150000|2022-04-25 18:59:10|||||||||1
1650913160000|2022-04-25 18:59:20|||||||||1
1650913220000|2022-04-25 19:00:20|86.44|86.36|86.44|86.36|86.49|86.36|86.44|86.36|0
1650913230000|2022-04-25 19:00:30|86.49||86.49||86.49||86.44||0
1650913250000|2022-04-25 19:00:50|86.44||86.44||86.44||86.44||0
1650913260000|2022-04-25 19:01:00|86.39|86.31|86.39|86.31|86.44|86.31|86.39|86.31|0
1650913270000|2022-04-25 19:01:10|86.44|86.26|86.39|86.31|86.44|86.31|86.39|86.26|0
1650913280000|2022-04-25 19:01:20|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|1
1650913290000|2022-04-25 19:01:30|||||||||48
1650913300000|2022-04-25 19:01:40|||||||||36
1650913370000|2022-04-25 19:02:50||86.31||86.31||86.31||86.31|132
1650913380000|2022-04-25 19:03:00|86.39||86.39||86.39||86.39||0
1650913390000|2022-04-25 19:03:10|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|0
1650913400000|2022-04-25 19:03:20|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|0
1650913420000|2022-04-25 19:03:40|86.34||86.34||86.34||86.34||1
1650913440000|2022-04-25 19:04:00|86.29|86.16|86.29|86.21|86.29|86.21|86.29|86.16|0
1650913490000|2022-04-25 19:04:50|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.21|2
1650913500000|2022-04-25 19:05:00||86.21||86.21||86.21||86.21|0
1650913510000|2022-04-25 19:05:10|86.29||86.29||86.34||86.29||0
1650913540000|2022-04-25 19:05:40|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|1
1650913550000|2022-04-25 19:05:50|86.39||86.34||86.39||86.34||1
1650913560000|2022-04-25 19:06:00||86.21||86.26||86.26||86.21|2
1650913600000|2022-04-25 19:06:40|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|2
1650913610000|2022-04-25 19:06:50|86.34||86.34||86.34||86.34||1
1650913620000|2022-04-25 19:07:00|86.29||86.29||86.34||86.29||1
1650913660000|2022-04-25 19:07:40|86.34||86.29||86.34||86.29||1
1650913730000|2022-04-25 19:08:50|86.34||86.34||86.34||86.34||1
1650913750000|2022-04-25 19:09:10||86.26||86.26||86.26||86.26|0
1650913760000|2022-04-25 19:09:20||86.21||86.21||86.21||86.21|1
1650913770000|2022-04-25 19:09:30||86.26||86.26||86.26||86.26|0
1650913790000|2022-04-25 19:09:50||86.21||86.21||86.21||86.21|0
1650913800000|2022-04-25 19:10:00||86.26||86.26||86.26||86.26|0
1650913820000|2022-04-25 19:10:20||86.21||86.26||86.26||86.21|0
1650913860000|2022-04-25 19:11:00|86.39|86.31|86.39|86.26|86.39|86.31|86.34|86.26|2
1650913870000|2022-04-25 19:11:10|86.34|86.21|86.29|86.21|86.39|86.21|86.29|86.21|0
1650913880000|2022-04-25 19:11:20|86.34||86.34||86.34||86.34||0
1650913890000|2022-04-25 19:11:30|86.29||86.34||86.34||86.29||0
1650913900000|2022-04-25 19:11:40||86.26||86.26||86.26||86.26|0
1650913930000|2022-04-25 19:12:10|86.39||86.39||86.39||86.39||1
1650913950000|2022-04-25 19:12:30|86.34||86.34||86.34||86.34||0
1650914040000|2022-04-25 19:14:00|86.39||86.39||86.39||86.39||1
1650914060000|2022-04-25 19:14:20|86.34|86.31|86.39|86.26|86.39|86.31|86.34|86.26|1
1650914070000|2022-04-25 19:14:30|86.34||86.39||86.39||86.34||1
1650914090000|2022-04-25 19:14:50||86.31||86.31||86.31||86.31|0
1650914100000|2022-04-25 19:15:00|86.44|86.36|86.44|86.31|86.44|86.36|86.44|86.31|2
1650914110000|2022-04-25 19:15:10||86.36||86.36||86.36||86.36|0
1650914140000|2022-04-25 19:15:40|86.49|86.41|86.49|86.36|86.49|86.41|86.49|86.36|3
1650914150000|2022-04-25 19:15:50||86.41||86.41||86.41||86.36|0
1650914170000|2022-04-25 19:16:10|86.54||86.54||86.54||86.54||1
1650914190000|2022-04-25 19:16:30|86.49|86.36|86.49|86.36|86.49|86.36|86.49|86.36|0
1650914200000|2022-04-25 19:16:40||86.41||86.41||86.41||86.41|0
1650914210000|2022-04-25 19:16:50||86.36||86.36||86.36||86.36|0
1650914230000|2022-04-25 19:17:10||86.41||86.41||86.41||86.41|0
1650914240000|2022-04-25 19:17:20|86.54||86.54||86.54||86.54||8
1650914250000|2022-04-25 19:17:30|86.49||86.49||86.49||86.49||0
1650914280000|2022-04-25 19:18:00|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|2
1650914300000|2022-04-25 19:18:20|86.59||86.59||86.59||86.59||1
1650914320000|2022-04-25 19:18:40||86.51||86.51||86.51||86.51|0
1650914330000|2022-04-25 19:18:50|||||||||1
1650914350000|2022-04-25 19:19:10||86.46||86.51||86.51||86.46|1
1650914360000|2022-04-25 19:19:20||86.46||86.46||86.46||86.46|0
1650914380000|2022-04-25 19:19:40||86.51||86.46||86.51||86.46|0
1650914400000|2022-04-25 19:20:00||86.51||86.51||86.51||86.51|0
1650914440000|2022-04-25 19:20:40|86.64||86.64||86.64||86.64||0
1650914450000|2022-04-25 19:20:50|86.59||86.59||86.59||86.59||0
1650914460000|2022-04-25 19:21:00|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.51|4
1650914470000|2022-04-25 19:21:10||86.51||86.51||86.51||86.51|1
1650914490000|2022-04-25 19:21:30||86.56||86.51||86.56||86.51|0
1650914500000|2022-04-25 19:21:40||86.56||86.51||86.56||86.51|0
1650914520000|2022-04-25 19:22:00||86.56||86.51||86.56||86.51|0
1650914530000|2022-04-25 19:22:10||86.56||86.51||86.56||86.51|0
1650914550000|2022-04-25 19:22:30||86.56||86.56||86.56||86.56|0
1650914590000|2022-04-25 19:23:10|86.69||86.69||86.69||86.69||0
1650914600000|2022-04-25 19:23:20|86.64||86.69||86.69||86.64||0
1650914610000|2022-04-25 19:23:30||86.61||86.56||86.61||86.56|3
1650914620000|2022-04-25 19:23:40||86.61||86.61||86.61||86.56|0
1650914630000|2022-04-25 19:23:50||86.56||86.56||86.61||86.56|3
1650914640000|2022-04-25 19:24:00|86.64||86.64||86.64||86.64||0
1650914680000|2022-04-25 19:24:40|86.69|86.61|86.69|86.56|86.69|86.61|86.64|86.56|0
1650914690000|2022-04-25 19:24:50||86.61||86.56||86.61||86.56|1
1650914700000|2022-04-25 19:25:00||86.61||86.61||86.61||86.61|0
1650914710000|2022-04-25 19:25:10||86.56||86.61||86.61||86.56|1
1650914720000|2022-04-25 19:25:20||86.56||86.61||86.61||86.56|0
1650914730000|2022-04-25 19:25:30||86.56||86.61||86.61||86.56|0
1650914760000|2022-04-25 19:26:00|86.64|86.56|86.69|86.61|86.69|86.61|86.64|86.56|2
1650914770000|2022-04-25 19:26:10|||||||||1
1650914790000|2022-04-25 19:26:30|86.64|86.56|86.64|86.51|86.64|86.56|86.64|86.51|3
1650914800000|2022-04-25 19:26:40||86.56||86.56||86.56||86.51|0
1650914810000|2022-04-25 19:26:50||86.51||86.56||86.56||86.51|0
1650914820000|2022-04-25 19:27:00||86.51||86.51||86.51||86.51|1
1650914830000|2022-04-25 19:27:10|86.59||86.59||86.59||86.59||0
1650914840000|2022-04-25 19:27:20|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|3
1650914860000|2022-04-25 19:27:40||86.41||86.41||86.41||86.41|0
1650914870000|2022-04-25 19:27:50||86.46||86.46||86.46||86.46|0
1650914880000|2022-04-25 19:28:00|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|0
1650914890000|2022-04-25 19:28:10||86.46||86.46||86.46||86.46|0
1650914910000|2022-04-25 19:28:30||86.51||86.51||86.51||86.51|0
1650914920000|2022-04-25 19:28:40||86.46||86.46||86.46||86.46|0
1650914930000|2022-04-25 19:28:50|86.64|86.51|86.64|86.56|86.64|86.56|86.64|86.51|2
1650914940000|2022-04-25 19:29:00|86.59|86.51|86.59|86.46|86.59|86.56|86.59|86.46|1
1650914950000|2022-04-25 19:29:10|86.64|86.51|86.64|86.51|86.64|86.51|86.64|86.51|0
1650914970000|2022-04-25 19:29:30||86.56||86.56||86.56||86.56|0
1650914980000|2022-04-25 19:29:40|86.69|86.61|86.69|86.56|86.69|86.61|86.69|86.56|1
1650914990000|2022-04-25 19:29:50||86.61||86.61||86.61||86.61|0
1650915010000|2022-04-25 19:30:10|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|71
1650915030000|2022-04-25 19:30:30|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|1
1650915100000|2022-04-25 19:31:40|86.64|86.56|86.69|86.61|86.69|86.61|86.64|86.56|9
1650915110000|2022-04-25 19:31:50|||||||||96
1650915120000|2022-04-25 19:32:00|||||||||3
1650915140000|2022-04-25 19:32:20|||||||||8
1650915160000|2022-04-25 19:32:40|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|35
1650915180000|2022-04-25 19:33:00|86.79|86.71|86.84|86.76|86.84|86.76|86.79|86.71|19
1650915190000|2022-04-25 19:33:10|||||||||1
1650915200000|2022-04-25 19:33:20|||||||||3
1650915210000|2022-04-25 19:33:30|86.79|86.71|86.79|86.66|86.79|86.71|86.79|86.66|97
1650915220000|2022-04-25 19:33:40||86.71||86.71||86.71||86.71|1
1650915230000|2022-04-25 19:33:50|||||||||1
1650915240000|2022-04-25 19:34:00|||||||||1
1650915250000|2022-04-25 19:34:10|||||||||1
1650915260000|2022-04-25 19:34:20|86.84||86.79||86.84||86.79||0
1650915270000|2022-04-25 19:34:30|||||||||1
1650915280000|2022-04-25 19:34:40|86.84|86.76|86.84|86.76|86.84|86.76|86.84|86.76|7
1650915300000|2022-04-25 19:35:00|86.79|86.66|86.79|86.66|86.79|86.71|86.79|86.66|95
1650915310000|2022-04-25 19:35:10||86.71||86.71||86.71||86.66|0
1650915320000|2022-04-25 19:35:20||86.66||86.71||86.71||86.66|0
1650915330000|2022-04-25 19:35:30|86.84|86.76|86.84|86.71|86.84|86.76|86.84|86.71|2
1650915380000|2022-04-25 19:36:20|86.79||86.79||86.79||86.79||0
1650915420000|2022-04-25 19:37:00|86.84|86.76|86.84|86.76|86.84|86.76|86.84|86.76|1
1650915460000|2022-04-25 19:37:40|86.89|86.81|86.84|86.76|86.89|86.81|86.84|86.76|13
1650915620000|2022-04-25 19:40:20|86.89|86.81|86.89|86.81|86.89|86.81|86.89|86.81|1
1650915630000|2022-04-25 19:40:30|||||||||2
1650915670000|2022-04-25 19:41:10|||||||||1
1650915700000|2022-04-25 19:41:40|86.84|86.76|86.84|86.71|86.84|86.76|86.84|86.71|25
1650915720000|2022-04-25 19:42:00||86.76||86.76||86.76||86.71|1
1650915730000|2022-04-25 19:42:10|86.79|86.71|86.79|86.71|86.79|86.71|86.79|86.71|9
1650915760000|2022-04-25 19:42:40|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|5
1650915790000|2022-04-25 19:43:10|86.79|86.71|86.79|86.71|86.79|86.71|86.79|86.71|2
1650915800000|2022-04-25 19:43:20|86.84|86.76|86.84|86.76|86.84|86.76|86.84|86.71|1
1650915820000|2022-04-25 19:43:40|||||||||1
1650915850000|2022-04-25 19:44:10|86.89|86.81|86.89|86.81|86.89|86.81|86.89|86.81|1
1650915870000|2022-04-25 19:44:30|||||||||149
1650915880000|2022-04-25 19:44:40|||||||||5
1650915940000|2022-04-25 19:45:40|||||||||66
1650915950000|2022-04-25 19:45:50|86.94|86.86|86.89|86.81|86.94|86.86|86.89|86.81|29
1650915960000|2022-04-25 19:46:00|86.94|86.86|86.94|86.81|86.94|86.86|86.94|86.81|9
1650915970000|2022-04-25 19:46:10|86.89||86.89||86.89||86.89||0
1650915980000|2022-04-25 19:46:20|86.94||86.94||86.94||86.94||2
1650915990000|2022-04-25 19:46:30||86.86||86.81||86.86||86.81|0
1650916010000|2022-04-25 19:46:50||86.86||86.86||86.86||86.86|0
1650916020000|2022-04-25 19:47:00|86.99|86.91|86.99|86.91|86.99|86.91|86.99|86.91|3
1650916050000|2022-04-25 19:47:30|87.04||87.04||87.04||87.04||2
1650916060000|2022-04-25 19:47:40||86.96||86.96||86.96||86.96|13
1650916070000|2022-04-25 19:47:50|86.99|86.91|86.94|86.86|86.99|86.91|86.94|86.86|41
1650916080000|2022-04-25 19:48:00||86.81||86.81||86.86||86.81|1
1650916090000|2022-04-25 19:48:10||86.86||86.86||86.86||86.86|1
1650916100000|2022-04-25 19:48:20|86.99||86.94||86.99||86.94||15
1650916120000|2022-04-25 19:48:40|86.89|86.81|86.89|86.81|86.89|86.81|86.89|86.81|4
1650916140000|2022-04-25 19:49:00|86.84|86.76|86.84|86.76|86.84|86.76|86.84|86.76|4
1650916160000|2022-04-25 19:49:20|86.79|86.66|86.79|86.66|86.79|86.71|86.79|86.66|8
1650916170000|2022-04-25 19:49:30||86.71||86.71||86.71||86.71|0
1650916180000|2022-04-25 19:49:40|86.84|86.76|86.84|86.71|86.84|86.76|86.84|86.71|1
1650916190000|2022-04-25 19:49:50||86.76||86.71||86.76||86.71|0
1650916200000|2022-04-25 19:50:00|86.89|86.76|86.84|86.76|86.89|86.81|86.84|86.71|3
1650916210000|2022-04-25 19:50:10|86.79|86.71|86.79|86.71|86.79|86.71|86.79|86.71|1
1650916230000|2022-04-25 19:50:30|86.84|86.76|86.84|86.71|86.84|86.76|86.84|86.71|1
1650916240000|2022-04-25 19:50:40||86.76||86.76||86.76||86.71|0
1650916250000|2022-04-25 19:50:50|86.89|86.81|86.94|86.81|86.94|86.86|86.89|86.81|6
1650916260000|2022-04-25 19:51:00|86.89|86.86|86.94|86.86|86.94|86.86|86.89|86.86|3
1650916280000|2022-04-25 19:51:20|86.99||86.99||86.99||86.99||48
1650916290000|2022-04-25 19:51:30||86.91||86.86||86.91||86.86|0
1650916300000|2022-04-25 19:51:40|86.94||86.94||86.94||86.94||1
1650916330000|2022-04-25 19:52:10|||||||||1
1650916350000|2022-04-25 19:52:30|||||||||6
1650916380000|2022-04-25 19:53:00|||||||||2
1650916400000|2022-04-25 19:53:20|||||||||1
1650916430000|2022-04-25 19:53:50|86.99|86.91|86.99|86.91|86.99|86.91|86.99|86.91|14
1650916440000|2022-04-25 19:54:00|86.94|86.86|86.99|86.86|86.99|86.86|86.94|86.86|14
1650916450000|2022-04-25 19:54:10|86.94|86.81|86.94|86.81|86.94|86.86|86.89|86.81|51
1650916460000|2022-04-25 19:54:20||86.86||86.86||86.86||86.86|0
1650916470000|2022-04-25 19:54:30|86.89|86.81|86.89|86.81|86.94|86.81|86.89|86.81|8
1650916480000|2022-04-25 19:54:40|86.94|86.86|86.89|86.81|86.94|86.86|86.84|86.76|61
1650916490000|2022-04-25 19:54:50||86.76||86.81||86.81||86.76|213
1650916530000|2022-04-25 19:55:30|86.94||86.94||86.94||86.94||2
1650916540000|2022-04-25 19:55:40|86.89||86.94||86.94||86.89||0
1650916550000|2022-04-25 19:55:50|86.89||86.89||86.89||86.89||0
1650916620000|2022-04-25 19:57:00|86.94||86.94||86.94||86.89||1
1650916630000|2022-04-25 19:57:10|86.89|86.86|86.89|86.81|86.89|86.86|86.89|86.81|21
1650916640000|2022-04-25 19:57:20||86.76||86.81||86.81||86.76|0
1650916660000|2022-04-25 19:57:40|86.94||86.94||86.94||86.94||1
1650916670000|2022-04-25 19:57:50|86.89|86.76|86.84|86.76|86.89|86.76|86.84|86.76|10
1650916680000|2022-04-25 19:58:00|86.89|86.81|86.89|86.76|86.89|86.81|86.89|86.76|3
1650916690000|2022-04-25 19:58:10|86.84|86.81|86.84|86.76|86.84|86.81|86.84|86.76|1
1650916700000|2022-04-25 19:58:20|||||||||2
1650916710000|2022-04-25 19:58:30|86.89|86.81|86.89|86.81|86.89|86.81|86.89|86.81|9
1650916730000|2022-04-25 19:58:50|86.94||86.94||86.94||86.94||1
1650916740000|2022-04-25 19:59:00|86.89|86.76|86.89|86.76|86.89|86.81|86.89|86.76|4
1650916750000|2022-04-25 19:59:10|86.84|86.71|86.84|86.71|86.89|86.71|86.79|86.71|12
1650916760000|2022-04-25 19:59:20|86.79||86.79||86.84||86.79||1
1650916770000|2022-04-25 19:59:30|86.84|86.76|86.79|86.71|86.84|86.76|86.79|86.71|0
1650916780000|2022-04-25 19:59:40|86.84||86.79||86.84||86.79||2
1650916790000|2022-04-25 19:59:50|86.84|86.76|86.84|86.71|86.84|86.76|86.84|86.71|1
1650952800000|2022-04-26 06:00:00|87.44|87.06|87.34|87.16|87.44|87.16|87.29|87.06|24
1650952810000|2022-04-26 06:00:10|87.39|87.21|87.34|87.21|87.44|87.21|87.29|87.21|1
1650952820000|2022-04-26 06:00:20|87.29|87.26|87.49|87.26|87.49|87.26|87.29|87.26|4
1650952860000|2022-04-26 06:01:00|87.59|87.51|87.59|87.51|87.59|87.51|87.59|87.51|273
1650952870000|2022-04-26 06:01:10|87.64|87.56|87.59|87.51|87.64|87.56|87.59|87.51|17
1650952880000|2022-04-26 06:01:20||87.36||87.36||87.36||87.36|122
1650952890000|2022-04-26 06:01:30|87.54||87.54||87.54||87.54||0
1650952900000|2022-04-26 06:01:40|87.49||87.54||87.54||87.49||2
1650952920000|2022-04-26 06:02:00|87.49|87.41|87.54|87.36|87.54|87.41|87.49|87.36|3
1650952930000|2022-04-26 06:02:10|87.49||87.49||87.49||87.49||0
1650952940000|2022-04-26 06:02:20|87.44|87.31|87.39|87.21|87.44|87.31|87.39|87.21|165
1650952950000|2022-04-26 06:02:30|87.34||87.34||87.34||87.34||0
1650952960000|2022-04-26 06:02:40|87.29|87.16|87.29|87.21|87.29|87.21|87.29|87.16|46
1650952970000|2022-04-26 06:02:50|87.34||87.34||87.34||87.34||2
1650952980000|2022-04-26 06:03:00|87.29|87.16|87.34|87.16|87.34|87.16|87.29|87.16|67
1650952990000|2022-04-26 06:03:10|87.29||87.29||87.29||87.29||0
1650953000000|2022-04-26 06:03:20|87.34|87.21|87.34|87.21|87.34|87.21|87.34|87.21|5
1650953010000|2022-04-26 06:03:30|87.29|87.16|87.29|87.16|87.29|87.16|87.29|87.16|0
1650953030000|2022-04-26 06:03:50|87.34|87.21|87.34|87.21|87.34|87.21|87.34|87.21|0
1650953040000|2022-04-26 06:04:00|87.29|87.16|87.24|87.11|87.29|87.16|87.19|87.11|0
1650953060000|2022-04-26 06:04:20|87.29|87.16|87.29|87.16|87.29|87.16|87.29|87.16|0
1650953070000|2022-04-26 06:04:30|87.24||87.29||87.29||87.24||0
1650953090000|2022-04-26 06:04:50|87.34||87.34||87.34||87.34||0
1650953100000|2022-04-26 06:05:00|87.29||87.29||87.29||87.29||0
1650953120000|2022-04-26 06:05:20|87.24||87.24||87.29||87.24||9
1650953130000|2022-04-26 06:05:30|87.19|87.11|87.19|87.11|87.19|87.11|87.19|87.11|3
1650953140000|2022-04-26 06:05:40|87.24|87.16|87.29|87.16|87.34|87.16|87.19|87.16|26
1650953160000|2022-04-26 06:06:00|87.24|87.11|87.19|87.06|87.24|87.11|87.14|87.06|1
1650953170000|2022-04-26 06:06:10|87.24|87.11|87.24|87.11|87.24|87.11|87.24|87.11|38
1650953230000|2022-04-26 06:07:10|87.29||87.29||87.29||87.29||0
1650953240000|2022-04-26 06:07:20|87.34||87.34||87.34||87.34||0
1650953250000|2022-04-26 06:07:30|87.29||87.29||87.34||87.29||0
1650953270000|2022-04-26 06:07:50|87.24||87.29||87.29||87.24||0
1650953290000|2022-04-26 06:08:10|87.24||87.24||87.24||87.24||0
1650953300000|2022-04-26 06:08:20|87.19|87.06|87.19|87.06|87.19|87.06|87.19|87.06|0
1650953330000|2022-04-26 06:08:50||87.11||87.06||87.11||87.06|0
1650953350000|2022-04-26 06:09:10|87.24|87.11|87.24|87.11|87.24|87.11|87.24|87.11|0
1650953360000|2022-04-26 06:09:20|87.19|87.06|87.19|87.06|87.19|87.06|87.19|87.06|0
1650953380000|2022-04-26 06:09:40|87.24|87.11|87.24|87.11|87.24|87.11|87.24|87.11|0
1650953400000|2022-04-26 06:10:00|87.19||87.19||87.19||87.19||0
1650953410000|2022-04-26 06:10:10|87.24|87.16|87.29|87.16|87.29|87.16|87.24|87.16|1
1650953430000|2022-04-26 06:10:30||87.11||87.11||87.11||87.11|6
1650953460000|2022-04-26 06:11:00|87.24|87.16|87.24|87.11|87.24|87.16|87.24|87.11|0
1650953490000|2022-04-26 06:11:30|87.19|87.06|87.19|87.06|87.19|87.06|87.19|87.06|0
1650953520000|2022-04-26 06:12:00||87.11||87.11||87.11||87.11|0
1650953530000|2022-04-26 06:12:10||87.06||87.06||87.06||87.06|0
1650953540000|2022-04-26 06:12:20|87.14||87.14||87.14||87.14||0
1650953550000|2022-04-26 06:12:30|87.19||87.19||87.19||87.19||0
1650953580000|2022-04-26 06:13:00|87.14||87.19||87.19||87.14||0
1650953600000|2022-04-26 06:13:20|87.14||87.14||87.19||87.14||1
1650953610000|2022-04-26 06:13:30|87.19|87.01|87.14|87.01|87.19|87.01|87.14|87.01|0
1650953650000|2022-04-26 06:14:10|87.19|87.06|87.19|87.06|87.19|87.06|87.19|87.06|0
1650953670000|2022-04-26 06:14:30|87.24|87.11|87.24|87.11|87.24|87.16|87.24|87.11|2
1650953680000|2022-04-26 06:14:40|87.19|87.06|87.19|87.06|87.19|87.06|87.19|87.06|0
1650953720000|2022-04-26 06:15:20|87.14|87.01|87.14|87.01|87.14|87.06|87.14|87.01|0
1650953740000|2022-04-26 06:15:40|87.09||87.09||87.09||87.09||0
1650953750000|2022-04-26 06:15:50|87.14||87.14||87.14||87.14||0
1650953770000|2022-04-26 06:16:10|87.09||87.09||87.09||87.09||0
1650953780000|2022-04-26 06:16:20|87.04|86.96|86.99|86.91|87.04|86.96|86.99|86.91|5
1650953790000|2022-04-26 06:16:30|86.94|86.86|86.94|86.81|86.94|86.86|86.94|86.81|54
1650953810000|2022-04-26 06:16:50|86.89||86.94||86.94||86.89||0
1650953820000|2022-04-26 06:17:00|86.99|86.86|86.99|86.86|86.99|86.86|86.99|86.86|54
1650953890000|2022-04-26 06:18:10|87.04|86.96|87.09|86.96|87.09|86.96|87.04|86.96|26
1650953920000|2022-04-26 06:18:40|87.04||87.09||87.09||87.04||0
1650953930000|2022-04-26 06:18:50|87.14|87.01|87.14|87.01|87.14|87.06|87.14|87.01|1
1650953950000|2022-04-26 06:19:10|87.19|87.06|87.19|87.06|87.19|87.06|87.19|87.06|0
1650953960000|2022-04-26 06:19:20|87.24||87.19||87.24||87.19||45
1650953980000|2022-04-26 06:19:40|87.14|87.01|87.14|87.01|87.14|87.01|87.14|87.01|0
1650954010000|2022-04-26 06:20:10|87.09|86.96|87.09|87.01|87.14|87.01|87.09|86.96|565
1650954040000|2022-04-26 06:20:40|87.14|86.96|87.09|86.96|87.14|86.96|87.09|86.96|0
1650954060000|2022-04-26 06:21:00|87.04||87.04||87.09||87.04||217
1650954080000|2022-04-26 06:21:20|87.09||87.09||87.09||87.09||0
1650954100000|2022-04-26 06:21:40||87.01||87.01||87.01||87.01|0
1650954110000|2022-04-26 06:21:50||86.96||87.01||87.01||86.96|0
1650954120000|2022-04-26 06:22:00||86.96||86.96||86.96||86.96|0
1650954140000|2022-04-26 06:22:20|87.04||87.09||87.09||87.04||0
1650954180000|2022-04-26 06:23:00|87.04||87.04||87.04||87.04||0
1650954200000|2022-04-26 06:23:20|||||||||7
1650954210000|2022-04-26 06:23:30|87.09||87.09||87.09||87.09||0
1650954230000|2022-04-26 06:23:50|87.04||87.04||87.04||87.04||0
1650954240000|2022-04-26 06:24:00|87.09||87.04||87.09||87.04||0
1650954280000|2022-04-26 06:24:40|87.09||87.04||87.09||87.04||0
1650954290000|2022-04-26 06:24:50|87.09||87.09||87.09||87.09||0
1650954310000|2022-04-26 06:25:10|87.04||87.04||87.04||87.04||0
1650954330000|2022-04-26 06:25:30|87.09||87.09||87.09||87.09||0
1650954340000|2022-04-26 06:25:40|87.04||87.04||87.04||87.04||0
1650954350000|2022-04-26 06:25:50|||||||||28
1650954390000|2022-04-26 06:26:30|87.09|87.01|87.09|87.01|87.09|87.01|87.09|87.01|49
1650954400000|2022-04-26 06:26:40|||||||||15
1650954430000|2022-04-26 06:27:10|87.14||87.14||87.14||87.14||0
1650954440000|2022-04-26 06:27:20||87.06||87.06||87.06||87.06|21
1650954450000|2022-04-26 06:27:30|87.09|87.01|87.09|86.96|87.09|87.01|87.09|86.96|15
1650954490000|2022-04-26 06:28:10|87.14|87.01|87.14|87.01|87.14|87.01|87.14|87.01|0
1650954500000|2022-04-26 06:28:20|87.09|86.96|87.09|86.96|87.09|86.96|87.09|86.96|0
1650954540000|2022-04-26 06:29:00|87.14|87.01|87.09|86.96|87.14|87.01|87.09|86.96|0
1650954570000|2022-04-26 06:29:30|87.14|87.01|87.14|87.01|87.14|87.01|87.14|87.01|0
1650954630000|2022-04-26 06:30:30|87.09||87.14||87.14||87.09||0
1650954650000|2022-04-26 06:30:50|87.09|86.96|87.09|86.96|87.09|86.96|87.09|86.96|0
1650954660000|2022-04-26 06:31:00|87.19|87.11|87.24|87.11|87.24|87.11|87.19|87.11|582
1650954690000|2022-04-26 06:31:30||87.16||87.16||87.16||87.16|0
1650954700000|2022-04-26 06:31:40||87.11||87.11||87.11||87.11|6
1650954710000|2022-04-26 06:31:50|87.19||87.19||87.19||87.19||0
1650954720000|2022-04-26 06:32:00||87.06||87.06||87.06||87.06|52
1650954740000|2022-04-26 06:32:20|87.14|87.01|87.14|87.01|87.14|87.01|87.14|87.01|0
1650954780000|2022-04-26 06:33:00|87.09|86.96|87.09|86.96|87.09|86.96|87.09|86.96|2
1650954790000|2022-04-26 06:33:10|87.04||87.04||87.04||87.04||0
1650954810000|2022-04-26 06:33:30|87.09||87.09||87.09||87.09||0
1650954860000|2022-04-26 06:34:20|87.04|86.91|87.04|86.91|87.04|86.91|87.04|86.91|0
1650954870000|2022-04-26 06:34:30|86.99||86.99||86.99||86.99||0
1650954880000|2022-04-26 06:34:40||86.86||86.86||86.86||86.86|4
1650954890000|2022-04-26 06:34:50|86.94|86.81|86.94|86.81|86.94|86.81|86.94|86.81|0
1650954900000|2022-04-26 06:35:00||86.86||86.81||86.86||86.81|0
1650954910000|2022-04-26 06:35:10|86.99|86.86|86.99|86.86|86.99|86.86|86.99|86.86|0
1650954930000|2022-04-26 06:35:30|86.94||86.94||86.94||86.94||0
1650954940000|2022-04-26 06:35:40|86.99||86.99||86.99||86.99||0
1650954970000|2022-04-26 06:36:10|87.04|86.91|87.04|86.91|87.04|86.91|87.04|86.91|0
1650955040000|2022-04-26 06:37:20|86.99|86.86|86.99|86.86|86.99|86.86|86.99|86.86|8
1650955060000|2022-04-26 06:37:40|86.94||86.94||86.99||86.94||20
1650955070000|2022-04-26 06:37:50|86.89|86.81|86.89|86.81|86.94|86.81|86.89|86.76|1
1650955080000|2022-04-26 06:38:00|86.94|86.76|86.94|86.81|86.94|86.81|86.89|86.76|0
1650955160000|2022-04-26 06:39:20|86.99|86.86|86.94|86.81|86.99|86.86|86.94|86.81|0
1650955170000|2022-04-26 06:39:30|86.89||86.89||86.89||86.89||0
1650955180000|2022-04-26 06:39:40|86.94||86.94||86.94||86.94||0
1650955190000|2022-04-26 06:39:50|86.99|86.86|86.99|86.86|86.99|86.86|86.99|86.86|0
1650955210000|2022-04-26 06:40:10|87.04|86.91|87.04|86.91|87.04|86.91|87.04|86.91|0
1650955230000|2022-04-26 06:40:30|86.99|86.86|86.99|86.86|86.99|86.86|86.99|86.86|0
1650955240000|2022-04-26 06:40:40|86.94||86.94||86.94||86.94||0
1650955250000|2022-04-26 06:40:50|86.99||86.99||86.99||86.94||0
1650955260000|2022-04-26 06:41:00|86.94|86.81|86.94|86.86|86.94|86.86|86.89|86.81|0
1650955270000|2022-04-26 06:41:10|86.89|86.81|86.94|86.86|86.94|86.86|86.89|86.81|0
1650955280000|2022-04-26 06:41:20|86.89|86.81|86.89|86.81|86.89|86.81|86.89|86.81|13
1650955290000|2022-04-26 06:41:30|86.94||86.89||86.94||86.89||0
1650955300000|2022-04-26 06:41:40|86.94|86.76|86.89|86.76|86.94|86.76|86.89|86.76|0
1650955320000|2022-04-26 06:42:00|86.84||86.89||86.89||86.84||0
1650955330000|2022-04-26 06:42:10|86.84||86.89||86.89||86.84||0
1650955410000|2022-04-26 06:43:30|86.94|86.81|86.94|86.81|86.94|86.81|86.94|86.81|0
1650955420000|2022-04-26 06:43:40|86.89||86.94||86.94||86.89||5
1650955430000|2022-04-26 06:43:50|86.89||86.89||86.89||86.89||0
1650955440000|2022-04-26 06:44:00|86.94||86.94||86.94||86.89||0
1650955460000|2022-04-26 06:44:20|86.89|86.76|86.84|86.71|86.89|86.76|86.84|86.71|25
1650955480000|2022-04-26 06:44:40|86.79||86.79||86.79||86.79||0
1650955500000|2022-04-26 06:45:00|86.84||86.84||86.84||86.79||0
1650955510000|2022-04-26 06:45:10|86.79||86.79||86.79||86.79||0
1650955520000|2022-04-26 06:45:20||86.66||86.66||86.66||86.66|2
1650955530000|2022-04-26 06:45:30|86.74||86.79||86.79||86.74||0
1650955560000|2022-04-26 06:46:00|86.84|86.71|86.84|86.71|86.84|86.71|86.84|86.71|0
1650955570000|2022-04-26 06:46:10|86.79|86.66|86.84|86.71|86.84|86.71|86.79|86.66|0
1650955580000|2022-04-26 06:46:20|86.79||86.79||86.79||86.79||0
1650955590000|2022-04-26 06:46:30|86.84||86.79||86.84||86.79||0
1650955600000|2022-04-26 06:46:40|86.84||86.84||86.84||86.84||0
1650955610000|2022-04-26 06:46:50|86.79||86.79||86.79||86.79||0
1650955620000|2022-04-26 06:47:00|86.84||86.84||86.84||86.79||0
1650955630000|2022-04-26 06:47:10|86.79||86.84||86.84||86.79||0
1650955660000|2022-04-26 06:47:40|86.79||86.84||86.84||86.79||0
1650955680000|2022-04-26 06:48:00||86.76||86.76||86.76||86.76|0
1650955690000|2022-04-26 06:48:10|86.89||86.89||86.89||86.89||0
1650955700000|2022-04-26 06:48:20|86.84|86.71|86.84|86.71|86.84|86.71|86.84|86.71|0
1650955740000|2022-04-26 06:49:00|86.89|86.76|86.89|86.76|86.89|86.76|86.89|86.76|0
1650955770000|2022-04-26 06:49:30|86.94|86.81|86.94|86.81|86.94|86.81|86.94|86.81|0
1650955790000|2022-04-26 06:49:50|86.89||86.89||86.94||86.89||0
1650955800000|2022-04-26 06:50:00|86.94|86.76|86.94|86.81|86.94|86.81|86.89|86.76|0
1650955810000|2022-04-26 06:50:10|86.89||86.94||86.94||86.89||0
1650955840000|2022-04-26 06:50:40|86.99|86.86|86.94|86.86|86.99|86.86|86.94|86.86|0
1650955850000|2022-04-26 06:50:50||86.81||86.81||86.81||86.81|1
1650955860000|2022-04-26 06:51:00|86.99|86.86|86.99|86.86|86.99|86.86|86.99|86.86|0
1650955870000|2022-04-26 06:51:10|86.94||86.99||86.99||86.94||0
1650955890000|2022-04-26 06:51:30|86.94||86.94||86.99||86.94||0
1650955910000|2022-04-26 06:51:50||86.81||86.81||86.86||86.81|6
1650955920000|2022-04-26 06:52:00|86.89||86.89||86.94||86.89||0
1650955940000|2022-04-26 06:52:20|||||||||7
1650955950000|2022-04-26 06:52:30|86.84|86.76|86.89|86.76|86.89|86.76|86.84|86.76|30
1650955960000|2022-04-26 06:52:40||86.81||86.81||86.81||86.81|0
1650955970000|2022-04-26 06:52:50|86.84|86.76|86.84|86.71|86.84|86.76|86.84|86.71|1
1650955980000|2022-04-26 06:53:00|86.89|86.76|86.89|86.76|86.89|86.76|86.89|86.76|0
1650956000000|2022-04-26 06:53:20|86.84||86.89||86.89||86.84||0
1650956010000|2022-04-26 06:53:30|86.84|86.71|86.89|86.76|86.89|86.76|86.84|86.71|0
1650956060000|2022-04-26 06:54:20||86.81||86.81||86.81||86.81|0
1650956100000|2022-04-26 06:55:00||86.76||86.76||86.76||86.76|0
1650956110000|2022-04-26 06:55:10||86.81||86.81||86.81||86.81|0
1650956140000|2022-04-26 06:55:40||86.76||86.76||86.76||86.76|0
1650956160000|2022-04-26 06:56:00||86.81||86.81||86.81||86.81|0
1650956170000|2022-04-26 06:56:10|86.94|86.86|86.94|86.86|86.94|86.86|86.94|86.86|37
1650956180000|2022-04-26 06:56:20|87.04|86.91|87.04|86.91|87.04|86.91|87.04|86.91|32
1650956190000|2022-04-26 06:56:30|86.99||86.99||86.99||86.99||4
1650956250000|2022-04-26 06:57:30|86.94|86.86|86.94|86.81|86.94|86.86|86.94|86.81|26
1650956260000|2022-04-26 06:57:40|||||||||32
1650956290000|2022-04-26 06:58:10|86.89||86.89||86.89||86.89||1
1650956300000|2022-04-26 06:58:20|86.94|86.86|86.94|86.81|86.94|86.86|86.94|86.81|32
1650956330000|2022-04-26 06:58:50|86.89||86.89||86.89||86.89||0
1650956340000|2022-04-26 06:59:00|||||||||2
1650956350000|2022-04-26 06:59:10||86.76||86.76||86.76||86.76|58
1650956370000|2022-04-26 06:59:30|86.94|86.81|86.94|86.81|86.94|86.86|86.94|86.81|54
1650956380000|2022-04-26 06:59:40||86.86||86.86||86.86||86.86|11
1650956390000|2022-04-26 06:59:50|86.99|86.91|86.99|86.91|86.99|86.91|86.94|86.91|144
1650956400000|2022-04-26 07:00:00|86.89|86.86|86.89|86.81|86.94|86.86|86.84|86.76|441
1650956410000|2022-04-26 07:00:10|86.94|86.76|86.84|86.76|86.94|86.76|86.84|86.76|167
1650956420000|2022-04-26 07:00:20|86.89|86.81|86.89|86.81|86.99|86.86|86.89|86.81|34
1650956430000|2022-04-26 07:00:30|86.94|86.76|86.79|86.71|86.94|86.76|86.79|86.66|76
1650956440000|2022-04-26 07:00:40|86.74|86.66|86.79|86.71|86.84|86.71|86.74|86.66|29
1650956450000|2022-04-26 07:00:50|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.61|2
1650956460000|2022-04-26 07:01:00|86.69|86.61|86.74|86.66|86.74|86.66|86.69|86.56|34
1650956470000|2022-04-26 07:01:10|86.69|86.61|86.74|86.61|86.74|86.66|86.69|86.61|7
1650956480000|2022-04-26 07:01:20||86.66||86.61||86.66||86.61|20
1650956490000|2022-04-26 07:01:30|86.69|86.56|86.69|86.56|86.69|86.61|86.64|86.56|31
1650956500000|2022-04-26 07:01:40||86.61||86.61||86.61||86.56|3
1650956510000|2022-04-26 07:01:50|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|33
1650956520000|2022-04-26 07:02:00|86.69|86.61|86.69|86.61|86.74|86.66|86.69|86.61|57
1650956540000|2022-04-26 07:02:20|86.74|86.66|86.69|86.61|86.74|86.66|86.69|86.56|36
1650956550000|2022-04-26 07:02:30|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.61|49
1650956560000|2022-04-26 07:02:40|86.79||86.79||86.79||86.79||97
1650956570000|2022-04-26 07:02:50|86.74|86.71|86.74|86.66|86.79|86.71|86.74|86.66|30
1650956580000|2022-04-26 07:03:00|86.79|86.71|86.74|86.66|86.79|86.71|86.74|86.61|58
1650956590000|2022-04-26 07:03:10|86.79|86.61|86.74|86.66|86.79|86.66|86.74|86.61|21
1650956600000|2022-04-26 07:03:20|||||||||20
1650956610000|2022-04-26 07:03:30|86.69|86.61|86.69|86.61|86.74|86.66|86.69|86.61|92
1650956620000|2022-04-26 07:03:40|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.61|16
1650956630000|2022-04-26 07:03:50|86.79|86.71|86.79|86.71|86.79|86.71|86.79|86.71|46
1650956640000|2022-04-26 07:04:00|||||||||33
1650956650000|2022-04-26 07:04:10|86.84|86.76|86.84|86.76|86.84|86.76|86.79|86.71|14
1650956660000|2022-04-26 07:04:20|86.89|86.81|86.89|86.81|86.94|86.81|86.84|86.81|33
1650956670000|2022-04-26 07:04:30|86.94|86.86|86.99|86.91|86.99|86.91|86.89|86.86|14
1650956680000|2022-04-26 07:04:40|86.94|86.86|86.99|86.91|86.99|86.91|86.94|86.86|33
1650956690000|2022-04-26 07:04:50|86.94|86.86|86.99|86.86|86.99|86.86|86.94|86.86|29
1650956700000|2022-04-26 07:05:00|86.94|86.91|86.94|86.86|86.94|86.91|86.89|86.81|134
1650956710000|2022-04-26 07:05:10|86.89|86.81|86.84|86.76|86.89|86.81|86.84|86.76|100
1650956720000|2022-04-26 07:05:20|86.89|86.81|86.89|86.81|86.89|86.81|86.89|86.81|9
1650956730000|2022-04-26 07:05:30|86.84|86.76|86.89|86.81|86.89|86.81|86.84|86.76|5
1650956750000|2022-04-26 07:05:50||86.76||86.76||86.81||86.76|44
1650956760000|2022-04-26 07:06:00|86.94|86.81|86.99|86.91|86.99|86.91|86.94|86.81|87
1650956770000|2022-04-26 07:06:10|86.94|86.86|86.94|86.86|86.94|86.86|86.94|86.86|67
1650956790000|2022-04-26 07:06:30|86.89|86.81|86.84|86.76|86.89|86.81|86.84|86.76|139
1650956800000|2022-04-26 07:06:40|86.79|86.71|86.79|86.71|86.84|86.71|86.74|86.66|128
1650956810000|2022-04-26 07:06:50|86.84|86.66|86.79|86.71|86.84|86.71|86.79|86.66|2
1650956820000|2022-04-26 07:07:00|86.84|86.76|86.84|86.76|86.89|86.76|86.84|86.71|12
1650956830000|2022-04-26 07:07:10|86.89|86.71|86.84|86.76|86.89|86.81|86.84|86.71|230
1650956840000|2022-04-26 07:07:20|86.89|86.81|86.89|86.76|86.89|86.81|86.84|86.76|50
1650956850000|2022-04-26 07:07:30|86.84|86.81|86.79|86.71|86.89|86.81|86.79|86.71|130
1650956860000|2022-04-26 07:07:40|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|36
1650956870000|2022-04-26 07:07:50|86.79|86.71|86.74|86.61|86.79|86.71|86.74|86.61|33
1650956880000|2022-04-26 07:08:00|86.69|86.56|86.64|86.56|86.69|86.61|86.64|86.56|17
1650956890000|2022-04-26 07:08:10|86.59|86.51|86.59|86.51|86.64|86.56|86.59|86.51|58
1650956900000|2022-04-26 07:08:20|86.54|86.46|86.59|86.51|86.59|86.51|86.54|86.46|66
1650956910000|2022-04-26 07:08:30|86.64||86.59||86.64||86.59||10
1650956920000|2022-04-26 07:08:40|86.64|86.56|86.64|86.51|86.64|86.56|86.64|86.51|7
1650956930000|2022-04-26 07:08:50|86.69|86.56|86.69|86.61|86.69|86.61|86.69|86.56|14
1650956940000|2022-04-26 07:09:00|86.74|86.66|86.69|86.61|86.79|86.71|86.69|86.61|71
1650956950000|2022-04-26 07:09:10|86.74|86.66|86.69|86.61|86.74|86.66|86.69|86.61|19
1650956960000|2022-04-26 07:09:20|86.64|86.56|86.64|86.56|86.69|86.61|86.64|86.56|16
1650956970000|2022-04-26 07:09:30|86.69||86.64||86.69||86.64||2
1650956980000|2022-04-26 07:09:40|86.69|86.61|86.64|86.56|86.69|86.61|86.64|86.56|11
1650956990000|2022-04-26 07:09:50|86.59|86.51|86.64|86.56|86.69|86.56|86.59|86.51|11
1650957000000|2022-04-26 07:10:00|86.59|86.51|86.64|86.51|86.64|86.51|86.59|86.51|2
1650957010000|2022-04-26 07:10:10|86.59|86.56|86.59|86.51|86.59|86.56|86.59|86.51|7
1650957020000|2022-04-26 07:10:20||86.46||86.51||86.51||86.46|2
1650957030000|2022-04-26 07:10:30|86.54|86.46|86.59|86.51|86.59|86.51|86.54|86.46|16
1650957040000|2022-04-26 07:10:40|86.54|86.46|86.54|86.46|86.54|86.46|86.49|86.41|311
1650957050000|2022-04-26 07:10:50|86.49|86.41|86.44|86.36|86.49|86.41|86.44|86.36|45
1650957060000|2022-04-26 07:11:00|86.39|86.31|86.39|86.31|86.44|86.36|86.39|86.31|79
1650957070000|2022-04-26 07:11:10|86.44|86.36|86.49|86.41|86.49|86.41|86.44|86.36|13
1650957080000|2022-04-26 07:11:20|86.44|86.36|86.54|86.41|86.54|86.41|86.44|86.36|84
1650957090000|2022-04-26 07:11:30|86.49|86.46|86.59|86.46|86.59|86.46|86.49|86.46|65
1650957100000|2022-04-26 07:11:40|86.54|86.41|86.59|86.46|86.59|86.51|86.49|86.41|85
1650957110000|2022-04-26 07:11:50|86.54|86.51|86.64|86.56|86.64|86.56|86.54|86.51|67
1650957120000|2022-04-26 07:12:00|86.59|86.51|86.64|86.56|86.64|86.56|86.59|86.51|32
1650957130000|2022-04-26 07:12:10|86.69|86.61|86.69|86.56|86.69|86.61|86.64|86.51|58
1650957140000|2022-04-26 07:12:20|86.64|86.51|86.64|86.56|86.64|86.56|86.64|86.51|8
1650957150000|2022-04-26 07:12:30|86.59|86.51|86.64|86.51|86.64|86.56|86.59|86.51|10
1650957160000|2022-04-26 07:12:40|86.59|86.56|86.64|86.56|86.64|86.56|86.59|86.56|0
1650957170000|2022-04-26 07:12:50|86.59|86.51|86.59|86.46|86.64|86.51|86.54|86.46|17
1650957180000|2022-04-26 07:13:00|86.54|86.51|86.64|86.51|86.64|86.56|86.54|86.51|17
1650957190000|2022-04-26 07:13:10|86.59|86.56|86.59|86.51|86.64|86.56|86.59|86.51|7
1650957200000|2022-04-26 07:13:20|86.54|86.46|86.54|86.41|86.59|86.46|86.54|86.41|27
1650957210000|2022-04-26 07:13:30|86.49|86.36|86.49|86.36|86.49|86.41|86.44|86.36|88
1650957220000|2022-04-26 07:13:40|86.44|86.41|86.44|86.36|86.49|86.41|86.44|86.36|19
1650957230000|2022-04-26 07:13:50|86.49|86.41|86.49|86.41|86.49|86.41|86.44|86.41|0
1650957240000|2022-04-26 07:14:00|86.54|86.46|86.59|86.51|86.59|86.51|86.54|86.46|133
1650957250000|2022-04-26 07:14:10|86.54|86.46|86.59|86.46|86.64|86.51|86.54|86.46|30
1650957260000|2022-04-26 07:14:20|86.54|86.51|86.54|86.46|86.54|86.51|86.54|86.46|14
1650957270000|2022-04-26 07:14:30|86.49|86.41|86.49|86.41|86.54|86.46|86.49|86.41|9
1650957280000|2022-04-26 07:14:40|86.44|86.36|86.44|86.36|86.49|86.41|86.44|86.36|27
1650957290000|2022-04-26 07:14:50|86.49||86.49||86.49||86.44||26
1650957300000|2022-04-26 07:15:00|86.44|86.31|86.44|86.36|86.44|86.36|86.44|86.31|195
1650957310000|2022-04-26 07:15:10|86.39|86.31|86.39|86.31|86.39|86.36|86.39|86.26|31
1650957320000|2022-04-26 07:15:20|86.34|86.26|86.34|86.26|86.39|86.31|86.34|86.26|112
1650957330000|2022-04-26 07:15:30|86.29|86.21|86.34|86.21|86.34|86.26|86.29|86.21|35
1650957340000|2022-04-26 07:15:40|86.29|86.26|86.29|86.21|86.29|86.26|86.24|86.16|51
1650957350000|2022-04-26 07:15:50|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.21|139
1650957360000|2022-04-26 07:16:00|86.29|86.21|86.34|86.21|86.34|86.26|86.29|86.21|26
1650957370000|2022-04-26 07:16:10|86.29|86.26|86.34|86.26|86.34|86.26|86.29|86.21|59
1650957380000|2022-04-26 07:16:20|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|2
1650957390000|2022-04-26 07:16:30|86.34|86.26|86.34|86.21|86.34|86.26|86.29|86.21|54
1650957400000|2022-04-26 07:16:40|86.29|86.26|86.34|86.21|86.34|86.26|86.29|86.21|3
1650957410000|2022-04-26 07:16:50|86.29|86.16|86.29|86.16|86.29|86.16|86.24|86.16|19
1650957420000|2022-04-26 07:17:00|86.24|86.21|86.29|86.21|86.29|86.21|86.24|86.16|7
1650957430000|2022-04-26 07:17:10|86.24|86.16|86.29|86.21|86.29|86.21|86.24|86.16|1
1650957440000|2022-04-26 07:17:20|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|2
1650957450000|2022-04-26 07:17:30|86.29|86.21|86.24|86.16|86.29|86.21|86.24|86.16|17
1650957460000|2022-04-26 07:17:40|||||||||22
1650957470000|2022-04-26 07:17:50|86.29|86.21|86.24|86.16|86.29|86.21|86.24|86.16|25
1650957480000|2022-04-26 07:18:00|86.29|86.21|86.24|86.16|86.29|86.21|86.24|86.16|9
1650957490000|2022-04-26 07:18:10||86.11||86.16||86.16||86.11|0
1650957500000|2022-04-26 07:18:20|86.29|86.21|86.29|86.21|86.29|86.21|86.24|86.16|3
1650957510000|2022-04-26 07:18:30|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.21|70
1650957520000|2022-04-26 07:18:40|86.29|86.21|86.34|86.26|86.39|86.26|86.29|86.21|1
1650957530000|2022-04-26 07:18:50|86.39|86.21|86.34|86.26|86.39|86.26|86.34|86.21|180
1650957540000|2022-04-26 07:19:00|86.39|86.31|86.39|86.31|86.39|86.31|86.34|86.26|73
1650957550000|2022-04-26 07:19:10|86.34|86.26|86.29|86.16|86.34|86.26|86.24|86.16|597
1650957560000|2022-04-26 07:19:20|86.24|86.21|86.29|86.21|86.29|86.21|86.24|86.16|28
1650957570000|2022-04-26 07:19:30|86.24|86.16|86.29|86.21|86.29|86.21|86.24|86.16|103
1650957580000|2022-04-26 07:19:40|86.24|86.16|86.34|86.21|86.34|86.21|86.24|86.16|241
1650957590000|2022-04-26 07:19:50|86.29||86.34||86.34||86.29||29
1650957600000|2022-04-26 07:20:00|86.29|86.16|86.24|86.16|86.29|86.16|86.24|86.16|14
1650957610000|2022-04-26 07:20:10|86.19|86.11|86.19|86.11|86.24|86.11|86.19|86.11|39
1650957620000|2022-04-26 07:20:20|86.14|86.06|86.14|86.06|86.19|86.06|86.14|86.01|7
1650957630000|2022-04-26 07:20:30|86.19|86.01|86.09|86.01|86.19|86.01|86.09|86.01|2
1650957640000|2022-04-26 07:20:40|86.14|86.06|86.14|86.01|86.14|86.06|86.14|86.01|13
1650957650000|2022-04-26 07:20:50|86.09|86.06|86.09|86.01|86.14|86.06|86.09|86.01|4
1650957660000|2022-04-26 07:21:00|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.01|4
1650957670000|2022-04-26 07:21:10||86.01||86.06||86.06||86.01|25
1650957680000|2022-04-26 07:21:20|86.09|86.01|86.14|86.01|86.14|86.06|86.09|86.01|24
1650957690000|2022-04-26 07:21:30|86.09|86.06|86.19|86.11|86.19|86.11|86.09|86.01|305
1650957700000|2022-04-26 07:21:40||86.06||86.11||86.11||86.06|100
1650957710000|2022-04-26 07:21:50|86.24|86.06|86.19|86.06|86.24|86.06|86.14|86.06|9
1650957720000|2022-04-26 07:22:00|86.24|86.11|86.24|86.11|86.24|86.11|86.19|86.11|6
1650957730000|2022-04-26 07:22:10|86.19|86.16|86.24|86.16|86.24|86.16|86.19|86.16|0
1650957740000|2022-04-26 07:22:20|||||||||25
1650957750000|2022-04-26 07:22:30|86.19|86.11|86.24|86.16|86.24|86.16|86.19|86.11|71
1650957760000|2022-04-26 07:22:40|86.19|86.11|86.19|86.11|86.24|86.16|86.19|86.11|462
1650957770000|2022-04-26 07:22:50|86.14|86.06|86.19|86.11|86.24|86.11|86.14|86.06|84
1650957780000|2022-04-26 07:23:00|86.24|86.16|86.24|86.11|86.24|86.16|86.19|86.11|14
1650957790000|2022-04-26 07:23:10|86.19|86.16|86.24|86.16|86.24|86.16|86.19|86.16|0
1650957800000|2022-04-26 07:23:20|86.19|86.11|86.24|86.16|86.24|86.16|86.19|86.11|7
1650957810000|2022-04-26 07:23:30|86.34|86.21|86.29|86.21|86.34|86.26|86.29|86.21|666
1650957820000|2022-04-26 07:23:40|86.34|86.26|86.34|86.26|86.39|86.26|86.34|86.26|28
1650957840000|2022-04-26 07:24:00|86.29|86.21|86.29|86.21|86.34|86.21|86.29|86.21|39
1650957850000|2022-04-26 07:24:10|86.34||86.29||86.34||86.29||0
1650957860000|2022-04-26 07:24:20|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|15
1650957870000|2022-04-26 07:24:30||86.21||86.21||86.26||86.21|360
1650957880000|2022-04-26 07:24:40||86.26||86.26||86.26||86.26|0
1650957890000|2022-04-26 07:24:50|86.39|86.31|86.34|86.26|86.39|86.31|86.34|86.26|33
1650957900000|2022-04-26 07:25:00|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|11
1650957910000|2022-04-26 07:25:10|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|46
1650957920000|2022-04-26 07:25:20|86.49||86.44||86.49||86.44||29
1650957930000|2022-04-26 07:25:30|86.49|86.41|86.39|86.31|86.49|86.41|86.39|86.31|92
1650957940000|2022-04-26 07:25:40|86.34|86.26|86.39|86.31|86.39|86.31|86.34|86.26|75
1650957950000|2022-04-26 07:25:50|86.34|86.26|86.39|86.26|86.39|86.26|86.34|86.26|5
1650957960000|2022-04-26 07:26:00|86.34||86.34||86.39||86.34||0
1650957970000|2022-04-26 07:26:10|86.39||86.34||86.39||86.34||18
1650958020000|2022-04-26 07:27:00|86.29|86.21|86.34|86.26|86.34|86.26|86.29|86.21|48
1650958030000|2022-04-26 07:27:10|86.29|86.21|86.34|86.21|86.34|86.26|86.29|86.21|12
1650958040000|2022-04-26 07:27:20|86.29|86.16|86.24|86.16|86.29|86.16|86.24|86.16|39
1650958050000|2022-04-26 07:27:30|86.29||86.24||86.29||86.24||44
1650958060000|2022-04-26 07:27:40|86.29|86.21|86.29|86.21|86.29|86.21|86.24|86.21|35
1650958070000|2022-04-26 07:27:50|86.24|86.16|86.29|86.21|86.29|86.21|86.24|86.16|2
1650958080000|2022-04-26 07:28:00|||||||||2
1650958090000|2022-04-26 07:28:10|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|18
1650958100000|2022-04-26 07:28:20|86.19|86.11|86.14|86.06|86.19|86.11|86.14|86.06|154
1650958110000|2022-04-26 07:28:30|86.19|86.01|86.19|86.11|86.19|86.11|86.14|86.01|36
1650958120000|2022-04-26 07:28:40|86.14|86.06|86.19|86.11|86.19|86.11|86.14|86.06|5
1650958130000|2022-04-26 07:28:50|86.14|86.06|86.19|86.11|86.19|86.11|86.14|86.06|2
1650958140000|2022-04-26 07:29:00|86.24|86.16|86.29|86.21|86.29|86.21|86.19|86.16|30
1650958150000|2022-04-26 07:29:10|86.24|86.16|86.29|86.16|86.29|86.21|86.24|86.16|47
1650958160000|2022-04-26 07:29:20|86.34|86.21|86.34|86.21|86.34|86.26|86.34|86.21|2
1650958170000|2022-04-26 07:29:30|86.29|86.26|86.29|86.21|86.29|86.26|86.29|86.21|4
1650958180000|2022-04-26 07:29:40|86.34|86.16|86.29|86.21|86.34|86.21|86.29|86.16|41
1650958190000|2022-04-26 07:29:50|86.34|86.26|86.29|86.21|86.34|86.26|86.29|86.21|6
1650958200000|2022-04-26 07:30:00|86.24|86.16|86.24|86.16|86.29|86.21|86.24|86.16|35
1650958210000|2022-04-26 07:30:10|86.29|86.21|86.29|86.16|86.29|86.21|86.24|86.16|2
1650958220000|2022-04-26 07:30:20|86.24|86.21|86.24|86.16|86.24|86.21|86.24|86.16|6
1650958230000|2022-04-26 07:30:30|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.16|10
1650958240000|2022-04-26 07:30:40|86.34||86.29||86.34||86.29||6
1650958260000|2022-04-26 07:31:00|86.34|86.26|86.34|86.26|86.34|86.26|86.29|86.26|3
1650958270000|2022-04-26 07:31:10|86.39|86.31|86.39|86.31|86.39|86.31|86.34|86.26|13
1650958280000|2022-04-26 07:31:20||86.26||86.26||86.31||86.26|16
1650958290000|2022-04-26 07:31:30|86.34|86.31|86.39|86.31|86.39|86.31|86.34|86.31|6
1650958300000|2022-04-26 07:31:40|86.34|86.26|86.34|86.26|86.34|86.31|86.34|86.26|5
1650958310000|2022-04-26 07:31:50|86.39|86.31|86.39|86.31|86.39|86.31|86.34|86.31|3
1650958320000|2022-04-26 07:32:00|86.34|86.26|86.39|86.31|86.39|86.31|86.34|86.26|4
1650958330000|2022-04-26 07:32:10|86.34|86.26|86.39|86.31|86.39|86.31|86.34|86.26|0
1650958340000|2022-04-26 07:32:20|86.44|86.26|86.44|86.31|86.44|86.36|86.44|86.26|4
1650958350000|2022-04-26 07:32:30|86.49|86.36|86.44|86.36|86.49|86.36|86.44|86.31|40
1650958360000|2022-04-26 07:32:40|86.49|86.41|86.49|86.41|86.49|86.41|86.44|86.36|255
1650958370000|2022-04-26 07:32:50||86.36||86.36||86.41||86.36|6
1650958380000|2022-04-26 07:33:00|86.44|86.41|86.44|86.36|86.49|86.41|86.44|86.36|31
1650958390000|2022-04-26 07:33:10|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|5
1650958400000|2022-04-26 07:33:20|86.44|86.36|86.49|86.36|86.49|86.41|86.44|86.36|618
1650958410000|2022-04-26 07:33:30|86.44||86.44||86.49||86.44||13
1650958420000|2022-04-26 07:33:40|86.49||86.49||86.49||86.49||4
1650958430000|2022-04-26 07:33:50|86.44|86.31|86.44|86.31|86.44|86.31|86.44|86.31|24
1650958440000|2022-04-26 07:34:00||86.36||86.36||86.36||86.31|20
1650958450000|2022-04-26 07:34:10|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|8
1650958460000|2022-04-26 07:34:20|86.44||86.39||86.44||86.39||176
1650958470000|2022-04-26 07:34:30|86.34|86.26|86.34|86.26|86.34|86.31|86.34|86.26|67
1650958480000|2022-04-26 07:34:40||86.21||86.26||86.26||86.21|17
1650958490000|2022-04-26 07:34:50|86.29|86.21|86.34|86.26|86.34|86.26|86.29|86.21|11
1650958500000|2022-04-26 07:35:00|86.39|86.31|86.39|86.26|86.39|86.31|86.34|86.26|17
1650958510000|2022-04-26 07:35:10||86.31||86.31||86.31||86.31|0
1650958520000|2022-04-26 07:35:20|86.34|86.26|86.39|86.31|86.39|86.31|86.34|86.26|20
1650958530000|2022-04-26 07:35:30|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|92
1650958540000|2022-04-26 07:35:40||86.31||86.31||86.31||86.31|20
1650958550000|2022-04-26 07:35:50|86.39|86.36|86.39|86.31|86.44|86.36|86.39|86.31|3
1650958560000|2022-04-26 07:36:00|||||||||13
1650958570000|2022-04-26 07:36:10|86.44|86.26|86.34|86.26|86.44|86.26|86.34|86.26|23
1650958580000|2022-04-26 07:36:20|86.39|86.21|86.34|86.21|86.39|86.21|86.29|86.21|9
1650958590000|2022-04-26 07:36:30|86.29||86.29||86.34||86.29||1
1650958600000|2022-04-26 07:36:40|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|13
1650958610000|2022-04-26 07:36:50|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.26|44
1650958620000|2022-04-26 07:37:00||86.26||86.31||86.31||86.26|7
1650958630000|2022-04-26 07:37:10|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|26
1650958640000|2022-04-26 07:37:20|86.39||86.34||86.39||86.34||60
1650958650000|2022-04-26 07:37:30|||||||||23
1650958660000|2022-04-26 07:37:40|86.29|86.21|86.39|86.31|86.39|86.31|86.29|86.21|88
1650958670000|2022-04-26 07:37:50|86.34|86.26|86.39|86.26|86.39|86.31|86.34|86.26|14
1650958680000|2022-04-26 07:38:00|86.34|86.31|86.39|86.31|86.39|86.31|86.34|86.31|36
1650958690000|2022-04-26 07:38:10|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|3
1650958710000|2022-04-26 07:38:30|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|8
1650958720000|2022-04-26 07:38:40|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|127
1650958730000|2022-04-26 07:38:50|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|64
1650958750000|2022-04-26 07:39:10|86.24|86.16|86.29|86.21|86.29|86.21|86.24|86.16|118
1650958760000|2022-04-26 07:39:20|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|275
1650958800000|2022-04-26 07:40:00||86.21||86.21||86.26||86.21|30
1650958810000|2022-04-26 07:40:10||86.26||86.26||86.26||86.26|7
1650958820000|2022-04-26 07:40:20||86.21||86.26||86.26||86.21|9
1650958830000|2022-04-26 07:40:30|86.39|86.31|86.39|86.31|86.44|86.31|86.39|86.31|88
1650958840000|2022-04-26 07:40:40|86.44|86.36|86.39|86.31|86.44|86.36|86.39|86.31|3
1650958850000|2022-04-26 07:40:50|86.44||86.39||86.44||86.39||0
1650958860000|2022-04-26 07:41:00|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|0
1650958870000|2022-04-26 07:41:10|86.49|86.31|86.49|86.41|86.54|86.41|86.49|86.31|48
1650958880000|2022-04-26 07:41:20|86.54|86.46|86.54|86.46|86.54|86.46|86.49|86.41|7
1650958890000|2022-04-26 07:41:30|86.49|86.41|86.49|86.41|86.54|86.46|86.49|86.41|4
1650958900000|2022-04-26 07:41:40|86.54|86.46|86.49|86.41|86.54|86.46|86.49|86.41|54
1650958910000|2022-04-26 07:41:50|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|22
1650958920000|2022-04-26 07:42:00|86.39|86.31|86.39|86.31|86.39|86.36|86.39|86.31|60
1650958930000|2022-04-26 07:42:10|86.34|86.26|86.39|86.26|86.39|86.26|86.34|86.26|116
1650958940000|2022-04-26 07:42:20|86.34||86.39||86.39||86.34||0
1650958950000|2022-04-26 07:42:30|86.34|86.31|86.39|86.31|86.39|86.31|86.34|86.31|7
1650958960000|2022-04-26 07:42:40|86.34|86.26|86.39|86.26|86.39|86.26|86.34|86.26|2
1650958970000|2022-04-26 07:42:50|86.34|86.31|86.39|86.31|86.39|86.31|86.34|86.26|220
1650958980000|2022-04-26 07:43:00|||||||||16
1650958990000|2022-04-26 07:43:10|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|224
1650959000000|2022-04-26 07:43:20|86.39|86.31|86.34|86.26|86.39|86.31|86.34|86.26|10
1650959010000|2022-04-26 07:43:30|86.39|86.31|86.34|86.26|86.39|86.31|86.34|86.26|6
1650959020000|2022-04-26 07:43:40|86.39||86.34||86.39||86.34||11
1650959040000|2022-04-26 07:44:00|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|54
1650959050000|2022-04-26 07:44:10||86.26||86.26||86.31||86.26|16
1650959060000|2022-04-26 07:44:20|86.34||86.34||86.39||86.34||52
1650959070000|2022-04-26 07:44:30|86.39|86.31|86.34|86.26|86.39|86.31|86.34|86.26|45
1650959080000|2022-04-26 07:44:40|||||||||15
1650959090000|2022-04-26 07:44:50|86.29|86.21|86.34|86.26|86.34|86.26|86.29|86.21|20
1650959110000|2022-04-26 07:45:10|86.39|86.21|86.34|86.26|86.39|86.26|86.34|86.21|180
1650959120000|2022-04-26 07:45:20|86.29|86.21|86.34|86.26|86.34|86.26|86.29|86.21|64
1650959130000|2022-04-26 07:45:30|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.26|28
1650959140000|2022-04-26 07:45:40|86.34|86.26|86.39|86.31|86.39|86.31|86.34|86.26|31
1650959150000|2022-04-26 07:45:50|86.44|86.36|86.34|86.26|86.44|86.36|86.34|86.26|286
1650959160000|2022-04-26 07:46:00|86.39|86.31|86.39|86.26|86.39|86.31|86.34|86.26|58
1650959170000|2022-04-26 07:46:10|86.34|86.31|86.39|86.31|86.39|86.31|86.34|86.31|2
1650959180000|2022-04-26 07:46:20|86.44|86.36|86.44|86.31|86.44|86.36|86.39|86.31|75
1650959190000|2022-04-26 07:46:30|86.49|86.36|86.49|86.36|86.49|86.41|86.49|86.36|80
1650959200000|2022-04-26 07:46:40||86.41||86.41||86.41||86.41|0
1650959210000|2022-04-26 07:46:50|||||||||1
1650959220000|2022-04-26 07:47:00||86.36||86.41||86.41||86.36|6
1650959230000|2022-04-26 07:47:10|86.54|86.46|86.54|86.41|86.54|86.46|86.49|86.41|103
1650959240000|2022-04-26 07:47:20|86.49|86.46|86.54|86.46|86.54|86.46|86.49|86.46|4
1650959250000|2022-04-26 07:47:30|86.49|86.41|86.54|86.41|86.54|86.41|86.49|86.41|21
1650959260000|2022-04-26 07:47:40|86.49||86.49||86.54||86.49||12
1650959270000|2022-04-26 07:47:50|||||||||20
1650959290000|2022-04-26 07:48:10|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|35
1650959310000|2022-04-26 07:48:30|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|37
1650959320000|2022-04-26 07:48:40||86.46||86.51||86.51||86.46|62
1650959340000|2022-04-26 07:49:00|86.54|86.46|86.59|86.46|86.59|86.46|86.54|86.46|40
1650959350000|2022-04-26 07:49:10|86.54|86.51|86.59|86.46|86.59|86.51|86.54|86.46|28
1650959360000|2022-04-26 07:49:20|86.54||86.54||86.54||86.54||0
1650959370000|2022-04-26 07:49:30||86.41||86.46||86.46||86.41|8
1650959410000|2022-04-26 07:50:10|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|79
1650959430000|2022-04-26 07:50:30|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|177
1650959450000|2022-04-26 07:50:50|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|107
1650959460000|2022-04-26 07:51:00|86.64||86.64||86.64||86.59||11
1650959470000|2022-04-26 07:51:10|86.59||86.59||86.59||86.59||0
1650959480000|2022-04-26 07:51:20|86.64|86.56|86.64|86.56|86.64|86.56|86.59|86.56|0
1650959490000|2022-04-26 07:51:30|||||||||1
1650959510000|2022-04-26 07:51:50||86.51||86.51||86.51||86.51|8
1650959520000|2022-04-26 07:52:00||86.56||86.56||86.56||86.56|0
1650959530000|2022-04-26 07:52:10|86.69|86.61|86.74|86.61|86.74|86.61|86.69|86.61|166
1650959540000|2022-04-26 07:52:20||86.66||86.66||86.66||86.61|147
1650959550000|2022-04-26 07:52:30||86.61||86.66||86.66||86.61|70
1650959560000|2022-04-26 07:52:40|86.69|86.61|86.74|86.66|86.74|86.66|86.69|86.61|49
1650959570000|2022-04-26 07:52:50|||||||||2
1650959580000|2022-04-26 07:53:00||86.61||86.66||86.66||86.61|28
1650959600000|2022-04-26 07:53:20|86.69|86.61|86.69|86.61|86.74|86.66|86.69|86.61|28
1650959610000|2022-04-26 07:53:30|86.74||86.69||86.74||86.69||0
1650959620000|2022-04-26 07:53:40|86.74|86.66|86.74|86.61|86.74|86.66|86.74|86.61|56
1650959630000|2022-04-26 07:53:50|86.69||86.69||86.69||86.69||7
1650959640000|2022-04-26 07:54:00|86.74||86.69||86.74||86.69||0
1650959650000|2022-04-26 07:54:10|86.74||86.69||86.74||86.69||7
1650959670000|2022-04-26 07:54:30|86.64|86.56|86.69|86.56|86.69|86.56|86.64|86.56|71
1650959680000|2022-04-26 07:54:40|86.64|86.61|86.64|86.56|86.64|86.61|86.64|86.56|12
1650959690000|2022-04-26 07:54:50|86.69|86.51|86.64|86.56|86.69|86.56|86.64|86.51|48
1650959740000|2022-04-26 07:55:40|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|26
1650959750000|2022-04-26 07:55:50|86.64||86.59||86.64||86.59||0
1650959760000|2022-04-26 07:56:00|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.51|17
1650959790000|2022-04-26 07:56:30|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|2
1650959800000|2022-04-26 07:56:40||86.46||86.46||86.46||86.46|2
1650959810000|2022-04-26 07:56:50|86.54||86.54||86.54||86.54||0
1650959820000|2022-04-26 07:57:00|86.49|86.41|86.44|86.36|86.49|86.41|86.44|86.36|12
1650959830000|2022-04-26 07:57:10|86.49||86.49||86.49||86.49||34
1650959840000|2022-04-26 07:57:20|86.44|86.41|86.44|86.36|86.49|86.41|86.44|86.36|12
1650959850000|2022-04-26 07:57:30|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|0
1650959870000|2022-04-26 07:57:50|86.44|86.36|86.49|86.36|86.49|86.36|86.44|86.36|14
1650959880000|2022-04-26 07:58:00|86.54|86.41|86.49|86.41|86.54|86.41|86.49|86.41|0
1650959890000|2022-04-26 07:58:10|86.54||86.49||86.54||86.49||1
1650959900000|2022-04-26 07:58:20|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|6
1650959920000|2022-04-26 07:58:40||86.31||86.31||86.31||86.31|4
1650959930000|2022-04-26 07:58:50|86.39|86.36|86.44|86.36|86.44|86.36|86.39|86.36|0
1650959950000|2022-04-26 07:59:10|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|13
1650959960000|2022-04-26 07:59:20|86.44|86.36|86.44|86.31|86.44|86.36|86.39|86.31|266
1650959970000|2022-04-26 07:59:30|86.39||86.44||86.44||86.39||5
1650959980000|2022-04-26 07:59:40|86.39|86.36|86.44|86.36|86.44|86.36|86.39|86.36|0
1650959990000|2022-04-26 07:59:50|86.39|86.31|86.39|86.31|86.39|86.36|86.39|86.31|4
1650960000000|2022-04-26 08:00:00||86.26||86.31||86.31||86.26|2
1650960010000|2022-04-26 08:00:10|86.34|86.26|86.34|86.26|86.39|86.26|86.34|86.26|2
1650960020000|2022-04-26 08:00:20|86.39||86.34||86.39||86.34||0
1650960030000|2022-04-26 08:00:30|86.39||86.39||86.39||86.39||22
1650960040000|2022-04-26 08:00:40|86.34||86.34||86.34||86.34||0
1650960050000|2022-04-26 08:00:50|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|13
1650960060000|2022-04-26 08:01:00|86.44|86.36|86.39|86.31|86.44|86.36|86.39|86.31|41
1650960070000|2022-04-26 08:01:10|86.44||86.39||86.44||86.39||1
1650960080000|2022-04-26 08:01:20|86.34|86.26|86.34|86.26|86.34|86.31|86.34|86.26|42
1650960090000|2022-04-26 08:01:30|||||||||3
1650960100000|2022-04-26 08:01:40|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|76
1650960110000|2022-04-26 08:01:50|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|2
1650960120000|2022-04-26 08:02:00|86.39|86.31|86.34|86.26|86.39|86.31|86.34|86.26|27
1650960140000|2022-04-26 08:02:20|86.39||86.34||86.39||86.34||4
1650960150000|2022-04-26 08:02:30||86.21||86.26||86.26||86.21|8
1650960160000|2022-04-26 08:02:40|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|2
1650960190000|2022-04-26 08:03:10|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|9
1650960200000|2022-04-26 08:03:20|||||||||9
1650960210000|2022-04-26 08:03:30|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|9
1650960220000|2022-04-26 08:03:40|86.14|86.06|86.09|86.01|86.14|86.06|86.09|86.01|130
1650960230000|2022-04-26 08:03:50||85.96||86.01||86.01||85.96|37
1650960240000|2022-04-26 08:04:00|86.04|85.96|86.04|85.91|86.04|86.01|86.04|85.91|75
1650960250000|2022-04-26 08:04:10|85.99|85.96|86.04|85.96|86.04|85.96|85.99|85.96|32
1650960260000|2022-04-26 08:04:20||85.91||85.96||85.96||85.91|11
1650960280000|2022-04-26 08:04:40|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|115
1650960290000|2022-04-26 08:04:50|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.91|92
1650960300000|2022-04-26 08:05:00|85.99|85.91|85.99|85.91|85.99|85.96|85.99|85.91|11
1650960310000|2022-04-26 08:05:10|||||||||24
1650960320000|2022-04-26 08:05:20|||||||||22
1650960330000|2022-04-26 08:05:30|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|35
1650960340000|2022-04-26 08:05:40||85.91||85.96||85.96||85.91|10
1650960370000|2022-04-26 08:06:10|86.09|86.01|86.09|85.96|86.09|86.01|86.09|85.96|283
1650960380000|2022-04-26 08:06:20|86.04||86.04||86.09||86.04||2
1650960400000|2022-04-26 08:06:40|86.09|86.01|85.99|85.91|86.09|86.01|85.99|85.91|188
1650960410000|2022-04-26 08:06:50|86.04|85.86|85.94|85.86|86.04|85.86|85.94|85.86|55
1650960420000|2022-04-26 08:07:00|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|172
1650960430000|2022-04-26 08:07:10|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|34
1650960450000|2022-04-26 08:07:30|85.99|85.91|85.94|85.86|85.99|85.91|85.94|85.86|29
1650960460000|2022-04-26 08:07:40|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|129
1650960470000|2022-04-26 08:07:50|85.94|85.86|85.89|85.81|85.94|85.86|85.89|85.76|725
1650960480000|2022-04-26 08:08:00|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|262
1650960510000|2022-04-26 08:08:30|85.79|85.71|85.84|85.76|85.84|85.76|85.79|85.71|525
1650960520000|2022-04-26 08:08:40||85.71||85.76||85.76||85.71|29
1650960540000|2022-04-26 08:09:00|85.79|85.71|85.84|85.71|85.84|85.76|85.79|85.71|116
1650960550000|2022-04-26 08:09:10|85.79|85.66|85.79|85.71|85.84|85.71|85.74|85.66|18
1650960560000|2022-04-26 08:09:20|85.84|85.76|85.79|85.71|85.84|85.76|85.79|85.71|7
1650960570000|2022-04-26 08:09:30|85.84|85.76|85.79|85.71|85.84|85.76|85.79|85.71|3
1650960580000|2022-04-26 08:09:40|85.84|85.76|85.84|85.76|85.84|85.76|85.79|85.71|6
1650960590000|2022-04-26 08:09:50|85.79|85.71|85.79|85.71|85.79|85.76|85.79|85.71|20
1650960600000|2022-04-26 08:10:00|85.84|85.76|85.84|85.76|85.84|85.76|85.79|85.71|21
1650960610000|2022-04-26 08:10:10|85.89|85.81|85.84|85.71|85.89|85.81|85.84|85.71|284
1650960620000|2022-04-26 08:10:20|85.79|85.76|85.84|85.76|85.84|85.76|85.79|85.71|34
1650960640000|2022-04-26 08:10:40|85.89||85.84||85.89||85.84||72
1650960650000|2022-04-26 08:10:50|85.89||85.84||85.89||85.84||1
1650960660000|2022-04-26 08:11:00|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|6
1650960670000|2022-04-26 08:11:10|85.84|85.76|85.89|85.81|85.89|85.81|85.84|85.76|27
1650960700000|2022-04-26 08:11:40|85.84|85.76|85.89|85.81|85.89|85.81|85.84|85.76|117
1650960730000|2022-04-26 08:12:10|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|42
1650960740000|2022-04-26 08:12:20|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|160
1650960760000|2022-04-26 08:12:40|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|271
1650960780000|2022-04-26 08:13:00|||||||||255
1650960790000|2022-04-26 08:13:10||85.61||85.61||85.61||85.61|829
1650960800000|2022-04-26 08:13:20|85.69|85.66|85.69|85.61|85.69|85.66|85.69|85.61|50
1650960810000|2022-04-26 08:13:30|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|166
1650960820000|2022-04-26 08:13:40|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.56|322
1650960830000|2022-04-26 08:13:50|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|23
1650960840000|2022-04-26 08:14:00|85.69|85.61|85.64|85.56|85.69|85.61|85.64|85.56|140
1650960850000|2022-04-26 08:14:10|85.69|85.61|85.64|85.56|85.69|85.61|85.64|85.56|83
1650960870000|2022-04-26 08:14:30|85.69|85.61|85.69|85.56|85.69|85.61|85.64|85.56|540
1650960880000|2022-04-26 08:14:40|85.64|85.61|85.69|85.61|85.69|85.61|85.64|85.61|232
1650960890000|2022-04-26 08:14:50|85.74|85.66|85.69|85.61|85.74|85.66|85.69|85.61|128
1650960900000|2022-04-26 08:15:00|85.74|85.66|85.69|85.61|85.74|85.66|85.69|85.61|153
1650960920000|2022-04-26 08:15:20|||||||||62
1650960930000|2022-04-26 08:15:30|||||||||186
1650960940000|2022-04-26 08:15:40|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|5
1650960950000|2022-04-26 08:15:50|85.79|85.71|85.74|85.66|85.79|85.71|85.74|85.61|333
1650960960000|2022-04-26 08:16:00|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|115
1650960970000|2022-04-26 08:16:10|85.74|85.66|85.79|85.71|85.79|85.71|85.74|85.66|4
1650960980000|2022-04-26 08:16:20|85.84|85.76|85.84|85.76|85.84|85.76|85.79|85.71|260
1650961000000|2022-04-26 08:16:40|||||||||6
1650961020000|2022-04-26 08:17:00|85.79|85.71|85.84|85.76|85.84|85.76|85.79|85.71|32
1650961030000|2022-04-26 08:17:10|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|52
1650961040000|2022-04-26 08:17:20||85.76||85.76||85.81||85.76|24
1650961050000|2022-04-26 08:17:30|85.84|85.81|85.89|85.81|85.89|85.81|85.84|85.81|4
1650961060000|2022-04-26 08:17:40|||||||||2
1650961080000|2022-04-26 08:18:00|||||||||3
1650961090000|2022-04-26 08:18:10|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|62
1650961100000|2022-04-26 08:18:20|85.99||85.94||85.99||85.94||79
1650961110000|2022-04-26 08:18:30|85.99|85.91|86.04|85.91|86.04|85.91|85.94|85.91|0
1650961120000|2022-04-26 08:18:40|85.99||85.99||86.04||85.99||6
1650961130000|2022-04-26 08:18:50|||||||||2
1650961140000|2022-04-26 08:19:00|86.04|85.96|86.04|85.96|86.04|85.96|85.99|85.96|10
1650961170000|2022-04-26 08:19:30|86.09|86.01|86.14|86.01|86.14|86.01|86.09|86.01|64
1650961180000|2022-04-26 08:19:40|86.09||86.09||86.09||86.09||209
1650961190000|2022-04-26 08:19:50|85.99|85.91|86.04|85.96|86.04|85.96|85.99|85.91|209
1650961200000|2022-04-26 08:20:00|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|125
1650961210000|2022-04-26 08:20:10|86.14|86.06|86.14|86.01|86.14|86.06|86.09|86.01|110
1650961220000|2022-04-26 08:20:20|86.09|85.96|86.09|85.96|86.09|85.96|86.09|85.96|60
1650961230000|2022-04-26 08:20:30|86.04||86.04||86.04||86.04||0
1650961240000|2022-04-26 08:20:40|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|8
1650961250000|2022-04-26 08:20:50|||||||||340
1650961260000|2022-04-26 08:21:00|86.14|86.06|86.09|86.01|86.14|86.06|86.09|86.01|81
1650961270000|2022-04-26 08:21:10|86.14||86.14||86.14||86.09||40
1650961280000|2022-04-26 08:21:20||86.06||86.06||86.06||86.06|340
1650961300000|2022-04-26 08:21:40|86.19|86.11|86.19|86.06|86.19|86.11|86.14|86.06|78
1650961310000|2022-04-26 08:21:50|86.14||86.19||86.19||86.14||0
1650961320000|2022-04-26 08:22:00|86.14|86.11|86.19|86.11|86.19|86.11|86.14|86.06|4
1650961330000|2022-04-26 08:22:10||86.06||86.06||86.06||86.06|2
1650961340000|2022-04-26 08:22:20||86.11||86.11||86.11||86.11|0
1650961350000|2022-04-26 08:22:30|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|30
1650961360000|2022-04-26 08:22:40|86.19|86.11|86.19|86.11|86.24|86.16|86.19|86.11|64
1650961370000|2022-04-26 08:22:50|86.24|86.16|86.24|86.11|86.24|86.16|86.19|86.11|2
1650961380000|2022-04-26 08:23:00|86.19|86.16|86.24|86.16|86.24|86.16|86.19|86.16|7
1650961390000|2022-04-26 08:23:10||86.11||86.16||86.16||86.11|2
1650961400000|2022-04-26 08:23:20|86.19|86.11|86.24|86.11|86.24|86.16|86.19|86.11|4
1650961410000|2022-04-26 08:23:30|86.19|86.16|86.24|86.16|86.24|86.16|86.19|86.16|0
1650961420000|2022-04-26 08:23:40|86.29||86.29||86.29||86.29||50
1650961430000|2022-04-26 08:23:50|86.24|86.21|86.24|86.16|86.24|86.21|86.24|86.16|2
1650961440000|2022-04-26 08:24:00|||||||||3
1650961450000|2022-04-26 08:24:10||86.11||86.16||86.16||86.11|12
1650961460000|2022-04-26 08:24:20|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|2
1650961470000|2022-04-26 08:24:30|86.24||86.19||86.24||86.19||1
1650961480000|2022-04-26 08:24:40|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|3
1650961500000|2022-04-26 08:25:00|86.29||86.24||86.29||86.24||53
1650961510000|2022-04-26 08:25:10||86.11||86.16||86.16||86.11|1210
1650961520000|2022-04-26 08:25:20|86.19|86.11|86.24|86.11|86.24|86.11|86.19|86.11|2
1650961530000|2022-04-26 08:25:30|86.19|86.06|86.14|86.06|86.19|86.06|86.14|86.06|6
1650961540000|2022-04-26 08:25:40|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|524
1650961550000|2022-04-26 08:25:50|86.04|85.96|86.04|85.96|86.09|86.01|86.04|85.96|288
1650961560000|2022-04-26 08:26:00|86.09|86.01|86.04|85.96|86.09|86.01|86.04|85.96|46
1650961570000|2022-04-26 08:26:10|86.09||86.04||86.09||86.04||22
1650961580000|2022-04-26 08:26:20|86.09||86.04||86.09||86.04||0
1650961590000|2022-04-26 08:26:30|86.09||86.04||86.09||86.04||0
1650961610000|2022-04-26 08:26:50|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|44
1650961620000|2022-04-26 08:27:00|||||||||12
1650961630000|2022-04-26 08:27:10|85.94|85.86|85.99|85.91|85.99|85.91|85.94|85.86|100
1650961640000|2022-04-26 08:27:20|86.04|85.96|86.04|85.91|86.04|85.96|85.99|85.91|91
1650961650000|2022-04-26 08:27:30|85.99|85.96|85.99|85.91|85.99|85.96|85.99|85.91|28
1650961660000|2022-04-26 08:27:40|86.04|85.96|85.99|85.91|86.04|85.96|85.99|85.91|15
1650961670000|2022-04-26 08:27:50|86.04|85.96|86.04|85.91|86.04|85.96|85.99|85.91|18
1650961680000|2022-04-26 08:28:00|85.99||85.99||85.99||85.99||3
1650961690000|2022-04-26 08:28:10|86.04|85.96|85.99|85.91|86.04|85.96|85.99|85.91|28
1650961700000|2022-04-26 08:28:20|86.04||86.04||86.04||85.99||1
1650961720000|2022-04-26 08:28:40||85.96||85.96||85.96||85.96|0
1650961730000|2022-04-26 08:28:50|85.99|85.91|86.04|85.91|86.04|85.91|85.99|85.91|15
1650961740000|2022-04-26 08:29:00|85.99||85.99||86.04||85.99||9
1650961750000|2022-04-26 08:29:10|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|16
1650961760000|2022-04-26 08:29:20|||||||||500
1650961770000|2022-04-26 08:29:30|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|34
1650961780000|2022-04-26 08:29:40|86.04||85.99||86.04||85.99||20
1650961790000|2022-04-26 08:29:50|86.04||86.04||86.04||86.04||1
1650961800000|2022-04-26 08:30:00|85.99||85.99||85.99||85.99||15
1650961810000|2022-04-26 08:30:10|86.04|85.96|85.99|85.91|86.04|85.96|85.99|85.91|9
1650961820000|2022-04-26 08:30:20|86.04|85.96|85.94|85.86|86.04|85.96|85.94|85.86|939
1650961830000|2022-04-26 08:30:30|85.99|85.91|85.94|85.86|85.99|85.91|85.94|85.86|29
1650961860000|2022-04-26 08:31:00|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|14
1650961880000|2022-04-26 08:31:20|||||||||73
1650961890000|2022-04-26 08:31:30|||||||||4
1650961900000|2022-04-26 08:31:40|85.94|85.86|85.89|85.81|85.94|85.86|85.89|85.81|98
1650961910000|2022-04-26 08:31:50|85.94||85.89||85.94||85.89||0
1650961920000|2022-04-26 08:32:00|85.94|85.86|85.94|85.81|85.94|85.86|85.94|85.81|9
1650961930000|2022-04-26 08:32:10|85.89|85.86|85.89|85.81|85.89|85.86|85.89|85.81|5
1650961940000|2022-04-26 08:32:20|85.94|85.86|85.94|85.81|85.94|85.86|85.94|85.81|17
1650961950000|2022-04-26 08:32:30|85.89||85.89||85.89||85.89||11
1650961960000|2022-04-26 08:32:40|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|8
1650961980000|2022-04-26 08:33:00|||||||||1
1650961990000|2022-04-26 08:33:10|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|39
1650962000000|2022-04-26 08:33:20|||||||||66
1650962010000|2022-04-26 08:33:30|||||||||8
1650962030000|2022-04-26 08:33:50|||||||||93
1650962040000|2022-04-26 08:34:00|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|1765
1650962050000|2022-04-26 08:34:10|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|14
1650962060000|2022-04-26 08:34:20|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|24
1650962070000|2022-04-26 08:34:30|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|84
1650962090000|2022-04-26 08:34:50|85.94|85.86|85.89|85.81|85.94|85.86|85.89|85.81|20
1650962110000|2022-04-26 08:35:10|||||||||704
1650962130000|2022-04-26 08:35:30|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|34
1650962140000|2022-04-26 08:35:40|85.89|85.81|85.84|85.76|85.89|85.81|85.84|85.76|303
1650962150000|2022-04-26 08:35:50|85.89|85.81|85.89|85.76|85.89|85.81|85.84|85.76|63
1650962160000|2022-04-26 08:36:00|85.84||85.84||85.84||85.84||0
1650962170000|2022-04-26 08:36:10|85.79|85.71|85.74|85.66|85.79|85.71|85.74|85.66|72
1650962180000|2022-04-26 08:36:20|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|11
1650962190000|2022-04-26 08:36:30|||||||||2
1650962200000|2022-04-26 08:36:40|85.74|85.66|85.79|85.71|85.79|85.71|85.74|85.66|45
1650962210000|2022-04-26 08:36:50|||||||||12
1650962220000|2022-04-26 08:37:00|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|23
1650962240000|2022-04-26 08:37:20|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|16
1650962250000|2022-04-26 08:37:30||85.66||85.71||85.71||85.66|14
1650962260000|2022-04-26 08:37:40|85.74|85.66|85.79|85.71|85.79|85.71|85.74|85.66|2
1650962300000|2022-04-26 08:38:20|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|82
1650962330000|2022-04-26 08:38:50|85.89|85.81|85.89|85.76|85.89|85.81|85.89|85.76|76
1650962340000|2022-04-26 08:39:00|85.84||85.84||85.84||85.84||59
1650962350000|2022-04-26 08:39:10|||||||||4
1650962370000|2022-04-26 08:39:30|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|6
1650962380000|2022-04-26 08:39:40|85.84||85.79||85.84||85.79||45
1650962390000|2022-04-26 08:39:50|85.84||85.84||85.84||85.79||0
1650962400000|2022-04-26 08:40:00|85.79|85.76|85.84|85.76|85.84|85.76|85.79|85.76|5
1650962410000|2022-04-26 08:40:10|85.79|85.71|85.84|85.71|85.84|85.71|85.79|85.71|24
1650962420000|2022-04-26 08:40:20||85.76||85.76||85.76||85.76|0
1650962430000|2022-04-26 08:40:30||85.71||85.76||85.76||85.71|2
1650962440000|2022-04-26 08:40:40||85.71||85.71||85.71||85.71|2
1650962450000|2022-04-26 08:40:50|85.79||85.79||85.84||85.79||0
1650962460000|2022-04-26 08:41:00|85.84|85.76|85.84|85.71|85.84|85.76|85.84|85.71|2
1650962470000|2022-04-26 08:41:10|85.79|85.76|85.84|85.76|85.84|85.76|85.79|85.76|6
1650962510000|2022-04-26 08:41:50|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|18
1650962520000|2022-04-26 08:42:00||85.76||85.76||85.76||85.76|2
1650962530000|2022-04-26 08:42:10|85.84||85.84||85.84||85.84||0
1650962540000|2022-04-26 08:42:20|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|8
1650962550000|2022-04-26 08:42:30|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|0
1650962580000|2022-04-26 08:43:00|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|85
1650962600000|2022-04-26 08:43:20|85.94|85.86|85.94|85.81|85.94|85.86|85.89|85.81|99
1650962610000|2022-04-26 08:43:30|85.89||85.89||85.89||85.89||0
1650962620000|2022-04-26 08:43:40|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|9
1650962630000|2022-04-26 08:43:50||85.71||85.76||85.76||85.71|94
1650962640000|2022-04-26 08:44:00||85.71||85.71||85.76||85.71|30
1650962650000|2022-04-26 08:44:10|85.79|85.76|85.79|85.71|85.84|85.76|85.79|85.71|2
1650962660000|2022-04-26 08:44:20|85.84|85.76|85.84|85.76|85.84|85.76|85.79|85.76|0
1650962670000|2022-04-26 08:44:30||85.71||85.76||85.76||85.71|2
1650962700000|2022-04-26 08:45:00|||||||||3
1650962710000|2022-04-26 08:45:10|85.89|85.81|85.84|85.76|85.89|85.81|85.84|85.76|91
1650962720000|2022-04-26 08:45:20|85.89||85.84||85.89||85.84||0
1650962730000|2022-04-26 08:45:30|85.89|85.81|85.84|85.76|85.89|85.81|85.84|85.76|39
1650962740000|2022-04-26 08:45:40|85.89||85.89||85.89||85.84||0
1650962750000|2022-04-26 08:45:50|85.84||85.89||85.89||85.84||0
1650962760000|2022-04-26 08:46:00|85.84||85.84||85.84||85.84||2
1650962770000|2022-04-26 08:46:10|85.79|85.71|85.79|85.71|85.84|85.71|85.79|85.71|9
1650962800000|2022-04-26 08:46:40|85.74|85.66|85.79|85.66|85.79|85.71|85.74|85.66|40
1650962810000|2022-04-26 08:46:50|85.74|85.71|85.74|85.66|85.74|85.71|85.74|85.66|39
1650962820000|2022-04-26 08:47:00||85.61||85.66||85.66||85.61|41
1650962850000|2022-04-26 08:47:30|||||||||150
1650962860000|2022-04-26 08:47:40|||||||||65
1650962870000|2022-04-26 08:47:50|85.79|85.71|85.79|85.71|85.79|85.71|85.74|85.66|71
1650962880000|2022-04-26 08:48:00|85.74|85.66|85.74|85.66|85.74|85.71|85.74|85.66|116
1650962890000|2022-04-26 08:48:10|85.79|85.61|85.69|85.61|85.79|85.61|85.69|85.61|59
1650962900000|2022-04-26 08:48:20|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|66
1650962920000|2022-04-26 08:48:40|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|7
1650962930000|2022-04-26 08:48:50|85.74||85.69||85.74||85.69||13
1650962940000|2022-04-26 08:49:00|85.74||85.74||85.74||85.74||39
1650962950000|2022-04-26 08:49:10|85.69|85.66|85.74|85.66|85.74|85.66|85.69|85.66|7
1650962960000|2022-04-26 08:49:20|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|544
1650962970000|2022-04-26 08:49:30|||||||||56
1650962990000|2022-04-26 08:49:50|||||||||1
1650963000000|2022-04-26 08:50:00|85.74|85.66|85.69|85.61|85.74|85.66|85.69|85.61|53
1650963010000|2022-04-26 08:50:10|85.74||85.69||85.74||85.69||7
1650963020000|2022-04-26 08:50:20|85.74|85.66|85.74|85.61|85.74|85.66|85.74|85.61|18
1650963030000|2022-04-26 08:50:30|85.69||85.69||85.74||85.69||0
1650963040000|2022-04-26 08:50:40|||||||||14
1650963050000|2022-04-26 08:50:50||85.56||85.61||85.61||85.56|12
1650963060000|2022-04-26 08:51:00|85.64|85.56|85.69|85.56|85.69|85.56|85.64|85.56|32
1650963070000|2022-04-26 08:51:10||85.61||85.61||85.61||85.61|0
1650963080000|2022-04-26 08:51:20|||||||||1
1650963090000|2022-04-26 08:51:30|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|1
1650963110000|2022-04-26 08:51:50|85.69|85.61|85.69|85.56|85.69|85.61|85.69|85.56|29
1650963120000|2022-04-26 08:52:00|85.64|85.61|85.69|85.61|85.69|85.61|85.64|85.61|2
1650963130000|2022-04-26 08:52:10|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|17
1650963140000|2022-04-26 08:52:20||85.61||85.61||85.61||85.61|21
1650963150000|2022-04-26 08:52:30|85.69||85.74||85.74||85.69||0
1650963160000|2022-04-26 08:52:40|85.69||85.69||85.69||85.69||0
1650963180000|2022-04-26 08:53:00|85.64|85.56|85.64|85.56|85.69|85.61|85.64|85.56|60
1650963210000|2022-04-26 08:53:30|85.69|85.61|85.64|85.56|85.69|85.61|85.64|85.56|66
1650963220000|2022-04-26 08:53:40|85.69|85.61|85.74|85.61|85.74|85.66|85.69|85.61|357
1650963230000|2022-04-26 08:53:50||85.66||85.66||85.66||85.66|0
1650963240000|2022-04-26 08:54:00|||||||||223
1650963250000|2022-04-26 08:54:10|||||||||139
1650963270000|2022-04-26 08:54:30|||||||||100
1650963280000|2022-04-26 08:54:40|85.69|85.61|85.74|85.61|85.74|85.61|85.69|85.61|93
1650963290000|2022-04-26 08:54:50|85.69||85.69||85.69||85.69||0
1650963310000|2022-04-26 08:55:10|85.74|85.66|85.69|85.61|85.74|85.66|85.69|85.61|168
1650963320000|2022-04-26 08:55:20|85.74||85.69||85.74||85.69||2
1650963340000|2022-04-26 08:55:40||85.56||85.56||85.56||85.56|14
1650963350000|2022-04-26 08:55:50|85.64|85.61|85.64|85.56|85.69|85.61|85.64|85.56|14
1650963360000|2022-04-26 08:56:00|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.56|6
1650963370000|2022-04-26 08:56:10||85.56||85.56||85.56||85.56|2
1650963380000|2022-04-26 08:56:20||85.61||85.56||85.61||85.56|2
1650963390000|2022-04-26 08:56:30||85.61||85.61||85.61||85.61|0
1650963410000|2022-04-26 08:56:50|85.74||85.69||85.74||85.69||8
1650963420000|2022-04-26 08:57:00|85.74||85.69||85.74||85.69||0
1650963430000|2022-04-26 08:57:10|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|7
1650963450000|2022-04-26 08:57:30||85.61||85.61||85.66||85.61|20
1650963460000|2022-04-26 08:57:40||85.66||85.66||85.66||85.66|0
1650963470000|2022-04-26 08:57:50|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.66|170
1650963480000|2022-04-26 08:58:00|85.84||85.79||85.84||85.79||234
1650963500000|2022-04-26 08:58:20|||||||||113
1650963510000|2022-04-26 08:58:30||85.66||85.66||85.71||85.66|97
1650963520000|2022-04-26 08:58:40|85.74|85.71|85.79|85.71|85.79|85.71|85.74|85.71|13
1650963530000|2022-04-26 08:58:50|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|2
1650963550000|2022-04-26 08:59:10|85.79|85.71|85.79|85.66|85.79|85.71|85.79|85.66|9
1650963560000|2022-04-26 08:59:20|85.74|85.71|85.79|85.71|85.79|85.71|85.74|85.71|0
1650963570000|2022-04-26 08:59:30|85.84||85.84||85.84||85.79||97
1650963580000|2022-04-26 08:59:40|85.79|85.76|85.79|85.71|85.79|85.76|85.79|85.71|2
1650963600000|2022-04-26 09:00:00|85.84|85.76|85.84|85.76|85.84|85.76|85.79|85.71|11
1650963610000|2022-04-26 09:00:10|85.79|85.71|85.79|85.71|85.84|85.71|85.79|85.71|2
1650963630000|2022-04-26 09:00:30|85.84||85.79||85.84||85.79||6
1650963660000|2022-04-26 09:01:00|||||||||199
1650963670000|2022-04-26 09:01:10||85.66||85.71||85.71||85.66|23
1650963700000|2022-04-26 09:01:40|85.84|85.76|85.84|85.71|85.84|85.76|85.79|85.71|70
1650963710000|2022-04-26 09:01:50|85.79|85.76|85.84|85.71|85.84|85.76|85.79|85.71|4
1650963720000|2022-04-26 09:02:00|85.79|85.76|85.79|85.71|85.84|85.76|85.79|85.71|6
1650963740000|2022-04-26 09:02:20|||||||||4
1650963750000|2022-04-26 09:02:30|85.84|85.76|85.79|85.71|85.84|85.76|85.79|85.71|4
1650963760000|2022-04-26 09:02:40|85.84||85.84||85.84||85.79||1
1650963770000|2022-04-26 09:02:50|85.79|85.76|85.79|85.71|85.79|85.76|85.79|85.71|102
1650963780000|2022-04-26 09:03:00|85.84|85.76|85.79|85.71|85.84|85.76|85.79|85.71|6
1650963790000|2022-04-26 09:03:10|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|4
1650963810000|2022-04-26 09:03:30|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|20
1650963840000|2022-04-26 09:04:00|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.71|171
1650963860000|2022-04-26 09:04:20|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|29
1650963870000|2022-04-26 09:04:30|85.74|85.66|85.79|85.71|85.79|85.71|85.74|85.66|14
1650963880000|2022-04-26 09:04:40|85.74|85.66|85.69|85.61|85.74|85.66|85.69|85.61|13
1650963890000|2022-04-26 09:04:50|85.74||85.74||85.74||85.74||3
1650963900000|2022-04-26 09:05:00|85.69||85.69||85.74||85.69||0
1650963910000|2022-04-26 09:05:10|||||||||1
1650963920000|2022-04-26 09:05:20|85.64|85.56|85.69|85.56|85.69|85.61|85.64|85.56|74
1650963930000|2022-04-26 09:05:30|85.64||85.64||85.64||85.64||1
1650963940000|2022-04-26 09:05:40|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|424
1650963960000|2022-04-26 09:06:00|||||||||58
1650963980000|2022-04-26 09:06:20|||||||||1
1650963990000|2022-04-26 09:06:30|85.54|85.46|85.59|85.51|85.59|85.51|85.54|85.46|72
1650964000000|2022-04-26 09:06:40|||||||||100
1650964010000|2022-04-26 09:06:50|||||||||7
1650964030000|2022-04-26 09:07:10|85.64|85.56|85.64|85.51|85.64|85.56|85.64|85.51|197
1650964040000|2022-04-26 09:07:20|85.59|85.56|85.64|85.56|85.64|85.56|85.59|85.56|2
1650964050000|2022-04-26 09:07:30|||||||||21
1650964060000|2022-04-26 09:07:40|85.69|85.61|85.64|85.56|85.69|85.61|85.64|85.56|104
1650964070000|2022-04-26 09:07:50|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|2
1650964080000|2022-04-26 09:08:00|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|58
1650964150000|2022-04-26 09:09:10|||||||||1
1650964160000|2022-04-26 09:09:20|85.69|85.61|85.74|85.61|85.74|85.66|85.69|85.61|67
1650964170000|2022-04-26 09:09:30||85.66||85.66||85.66||85.66|0
1650964180000|2022-04-26 09:09:40|85.69|85.61|85.74|85.61|85.74|85.61|85.69|85.61|3
1650964190000|2022-04-26 09:09:50|85.69||85.69||85.74||85.69||7
1650964210000|2022-04-26 09:10:10|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|10
1650964240000|2022-04-26 09:10:40|85.69|85.61|85.69|85.61|85.74|85.66|85.69|85.61|21
1650964250000|2022-04-26 09:10:50|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|46
1650964260000|2022-04-26 09:11:00|85.69||85.64||85.69||85.64||31
1650964300000|2022-04-26 09:11:40|85.59|85.51|85.59|85.51|85.59|85.56|85.59|85.51|14
1650964310000|2022-04-26 09:11:50|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|14
1650964320000|2022-04-26 09:12:00|||||||||42
1650964330000|2022-04-26 09:12:10||85.51||85.51||85.51||85.51|65
1650964340000|2022-04-26 09:12:20|85.59|85.56|85.59|85.51|85.59|85.56|85.59|85.51|2
1650964360000|2022-04-26 09:12:40|85.54|85.46|85.59|85.51|85.59|85.51|85.54|85.46|6
1650964370000|2022-04-26 09:12:50|||||||||12
1650964380000|2022-04-26 09:13:00|85.54|85.46|85.59|85.51|85.59|85.51|85.54|85.46|4
1650964390000|2022-04-26 09:13:10|85.64||85.64||85.64||85.64||7
1650964400000|2022-04-26 09:13:20|85.59|85.56|85.59|85.51|85.59|85.56|85.59|85.51|5
1650964420000|2022-04-26 09:13:40|85.64||85.59||85.64||85.59||3
1650964430000|2022-04-26 09:13:50|85.64|85.56|85.59|85.51|85.64|85.56|85.59|85.51|2
1650964440000|2022-04-26 09:14:00||85.46||85.51||85.51||85.46|7
1650964510000|2022-04-26 09:15:10|||||||||4
1650964520000|2022-04-26 09:15:20|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|290
1650964530000|2022-04-26 09:15:30|||||||||3
1650964540000|2022-04-26 09:15:40|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|19
1650964590000|2022-04-26 09:16:30|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|307
1650964600000|2022-04-26 09:16:40||85.51||85.56||85.56||85.51|6
1650964620000|2022-04-26 09:17:00|85.59|85.51|85.64|85.51|85.64|85.51|85.59|85.51|18
1650964630000|2022-04-26 09:17:10||85.56||85.56||85.56||85.56|0
1650964640000|2022-04-26 09:17:20|85.59|85.51|85.64|85.51|85.64|85.51|85.59|85.51|2
1650964650000|2022-04-26 09:17:30||85.56||85.56||85.56||85.56|0
1650964670000|2022-04-26 09:17:50|85.59|85.51|85.64|85.51|85.64|85.51|85.59|85.51|199
1650964680000|2022-04-26 09:18:00|85.59|85.56|85.64|85.56|85.64|85.56|85.59|85.56|3
1650964700000|2022-04-26 09:18:20|85.59|85.51|85.64|85.56|85.64|85.56|85.59|85.51|4
1650964710000|2022-04-26 09:18:30|85.59|85.51|85.64|85.56|85.64|85.56|85.59|85.51|126
1650964730000|2022-04-26 09:18:50|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|2
1650964750000|2022-04-26 09:19:10|85.64|85.56|85.64|85.56|85.64|85.56|85.59|85.56|9
1650964860000|2022-04-26 09:21:00|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|135
1650964880000|2022-04-26 09:21:20|||||||||131
1650964910000|2022-04-26 09:21:50|85.54|85.46|85.54|85.46|85.59|85.51|85.54|85.46|49
1650964930000|2022-04-26 09:22:10|85.59|85.51|85.54|85.46|85.59|85.51|85.54|85.46|10
1650964950000|2022-04-26 09:22:30|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|0
1650964980000|2022-04-26 09:23:00|||||||||23
1650965000000|2022-04-26 09:23:20|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|3
1650965010000|2022-04-26 09:23:30|85.59|85.51|85.59|85.46|85.59|85.51|85.59|85.46|38
1650965020000|2022-04-26 09:23:40||85.51||85.51||85.51||85.51|0
1650965040000|2022-04-26 09:24:00|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|22
1650965100000|2022-04-26 09:25:00|85.69|85.61|85.69|85.56|85.69|85.61|85.69|85.56|108
1650965110000|2022-04-26 09:25:10|85.64||85.64||85.69||85.64||45
1650965120000|2022-04-26 09:25:20|85.69||85.64||85.69||85.64||0
1650965130000|2022-04-26 09:25:30|85.69||85.69||85.69||85.64||0
1650965140000|2022-04-26 09:25:40||85.61||85.56||85.61||85.56|5
1650965150000|2022-04-26 09:25:50|85.64|85.61|85.64|85.56|85.64|85.61|85.64|85.56|71
1650965160000|2022-04-26 09:26:00|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|14
1650965180000|2022-04-26 09:26:20|85.74|85.66|85.74|85.61|85.74|85.66|85.74|85.61|112
1650965190000|2022-04-26 09:26:30||85.66||85.66||85.66||85.66|0
1650965220000|2022-04-26 09:27:00|85.79|85.71|85.79|85.66|85.79|85.71|85.74|85.66|49
1650965230000|2022-04-26 09:27:10|85.74||85.74||85.79||85.74||0
1650965300000|2022-04-26 09:28:20|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|77
1650965320000|2022-04-26 09:28:40||85.56||85.61||85.61||85.56|234
1650965350000|2022-04-26 09:29:10|85.74||85.74||85.74||85.74||118
1650965360000|2022-04-26 09:29:20|85.69||85.69||85.69||85.69||0
1650965370000|2022-04-26 09:29:30|85.74|85.66|85.69|85.61|85.74|85.66|85.69|85.61|91
1650965380000|2022-04-26 09:29:40|85.74|85.66|85.74|85.61|85.74|85.66|85.74|85.61|103
1650965400000|2022-04-26 09:30:00|85.69||85.69||85.69||85.69||0
1650965410000|2022-04-26 09:30:10|||||||||5
1650965420000|2022-04-26 09:30:20|||||||||50
1650965430000|2022-04-26 09:30:30|85.74|85.66|85.69|85.61|85.74|85.66|85.69|85.61|22
1650965440000|2022-04-26 09:30:40|||||||||50
1650965460000|2022-04-26 09:31:00|||||||||52
1650965470000|2022-04-26 09:31:10|||||||||5
1650965480000|2022-04-26 09:31:20|||||||||40
1650965490000|2022-04-26 09:31:30|85.74|85.66|85.69|85.61|85.74|85.66|85.69|85.61|63
1650965500000|2022-04-26 09:31:40|85.74|85.66|85.69|85.61|85.74|85.66|85.69|85.61|4
1650965510000|2022-04-26 09:31:50|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|13
1650965520000|2022-04-26 09:32:00|||||||||5
1650965550000|2022-04-26 09:32:30|||||||||40
1650965570000|2022-04-26 09:32:50|85.79|85.71|85.74|85.66|85.79|85.71|85.74|85.66|255
1650965590000|2022-04-26 09:33:10|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|15
1650965610000|2022-04-26 09:33:30|85.74|85.66|85.74|85.66|85.79|85.71|85.74|85.66|42
1650965620000|2022-04-26 09:33:40|85.79||85.74||85.79||85.74||0
1650965640000|2022-04-26 09:34:00|||||||||16
1650965650000|2022-04-26 09:34:10|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|35
1650965670000|2022-04-26 09:34:30|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|32
1650965680000|2022-04-26 09:34:40|85.79|85.71|85.79|85.71|85.79|85.71|85.74|85.66|15
1650965690000|2022-04-26 09:34:50|||||||||200
1650965700000|2022-04-26 09:35:00|||||||||8
1650965730000|2022-04-26 09:35:30|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|98
1650965740000|2022-04-26 09:35:40|85.79|85.71|85.79|85.71|85.84|85.76|85.79|85.71|46
1650965750000|2022-04-26 09:35:50|85.84|85.76|85.79|85.71|85.84|85.76|85.79|85.71|2
1650965770000|2022-04-26 09:36:10|85.84||85.79||85.84||85.79||5
1650965780000|2022-04-26 09:36:20|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|0
1650965790000|2022-04-26 09:36:30||85.71||85.76||85.76||85.71|95
1650965800000|2022-04-26 09:36:40|||||||||1
1650965810000|2022-04-26 09:36:50|||||||||40
1650965830000|2022-04-26 09:37:10|85.79|85.71|85.84|85.71|85.84|85.76|85.79|85.71|215
1650965840000|2022-04-26 09:37:20|85.79||85.84||85.84||85.79||11
1650965850000|2022-04-26 09:37:30|85.79||85.79||85.84||85.79||0
1650965890000|2022-04-26 09:38:10|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|11
1650965900000|2022-04-26 09:38:20|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|2
1650965910000|2022-04-26 09:38:30|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|0
1650965920000|2022-04-26 09:38:40|85.79|85.71|85.84|85.76|85.84|85.76|85.79|85.71|4
1650965940000|2022-04-26 09:39:00||85.71||85.76||85.76||85.71|5
1650965960000|2022-04-26 09:39:20|85.79|85.71|85.84|85.71|85.84|85.71|85.79|85.71|2
1650965970000|2022-04-26 09:39:30|85.79||85.79||85.84||85.79||0
1650965980000|2022-04-26 09:39:40|85.84|85.76|85.84|85.76|85.84|85.76|85.79|85.76|1
1650966000000|2022-04-26 09:40:00|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|5002
1650966020000|2022-04-26 09:40:20|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|19
1650966030000|2022-04-26 09:40:30|85.79|85.71|85.74|85.66|85.79|85.71|85.74|85.66|27
1650966040000|2022-04-26 09:40:40|||||||||6
1650966050000|2022-04-26 09:40:50|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|933
1650966060000|2022-04-26 09:41:00||85.56||85.61||85.61||85.56|104
1650966090000|2022-04-26 09:41:30|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|271
1650966110000|2022-04-26 09:41:50|||||||||40
1650966170000|2022-04-26 09:42:50|85.69|85.61|85.69|85.61|85.74|85.61|85.69|85.61|14
1650966180000|2022-04-26 09:43:00|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|5
1650966190000|2022-04-26 09:43:10|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|1
1650966200000|2022-04-26 09:43:20|||||||||1
1650966210000|2022-04-26 09:43:30|85.64|85.56|85.69|85.56|85.69|85.56|85.64|85.56|2
1650966220000|2022-04-26 09:43:40|85.64||85.69||85.69||85.64||0
1650966230000|2022-04-26 09:43:50|85.64||85.64||85.64||85.64||0
1650966240000|2022-04-26 09:44:00|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|2
1650966250000|2022-04-26 09:44:10|85.64|85.56|85.59|85.51|85.64|85.56|85.59|85.51|10
1650966260000|2022-04-26 09:44:20|85.64|85.56|85.59|85.51|85.64|85.56|85.59|85.51|6
1650966270000|2022-04-26 09:44:30|85.64||85.59||85.64||85.59||0
1650966280000|2022-04-26 09:44:40|85.64||85.59||85.64||85.59||40
1650966300000|2022-04-26 09:45:00|||||||||12
1650966320000|2022-04-26 09:45:20|85.54|85.46|85.54|85.46|85.59|85.46|85.54|85.46|108
1650966330000|2022-04-26 09:45:30|85.59|85.51|85.59|85.46|85.59|85.51|85.59|85.46|61
1650966340000|2022-04-26 09:45:40|85.54|85.51|85.54|85.46|85.54|85.51|85.54|85.46|12
1650966350000|2022-04-26 09:45:50|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|388
1650966370000|2022-04-26 09:46:10|||||||||6
1650966390000|2022-04-26 09:46:30||85.36||85.41||85.41||85.36|266
1650966410000|2022-04-26 09:46:50|||||||||4
1650966420000|2022-04-26 09:47:00|85.44|85.36|85.49|85.41|85.49|85.41|85.44|85.36|85
1650966430000|2022-04-26 09:47:10|||||||||6
1650966450000|2022-04-26 09:47:30|85.44|85.36|85.49|85.41|85.49|85.41|85.44|85.36|378
1650966460000|2022-04-26 09:47:40|||||||||3
1650966480000|2022-04-26 09:48:00|||||||||3
1650966490000|2022-04-26 09:48:10|||||||||1
1650966520000|2022-04-26 09:48:40|||||||||1
1650966530000|2022-04-26 09:48:50|||||||||593
1650966540000|2022-04-26 09:49:00|85.54||85.49||85.54||85.49||25
1650966550000|2022-04-26 09:49:10|||||||||113
1650966560000|2022-04-26 09:49:20|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|95
1650966570000|2022-04-26 09:49:30|||||||||127
1650966580000|2022-04-26 09:49:40|||||||||40
1650966590000|2022-04-26 09:49:50|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|138
1650966600000|2022-04-26 09:50:00|||||||||1
1650966630000|2022-04-26 09:50:30|||||||||187
1650966650000|2022-04-26 09:50:50|||||||||120
1650966660000|2022-04-26 09:51:00|||||||||4
1650966670000|2022-04-26 09:51:10|||||||||64
1650966680000|2022-04-26 09:51:20|||||||||40
1650966690000|2022-04-26 09:51:30|85.44|85.36|85.39|85.31|85.44|85.36|85.39|85.31|241
1650966700000|2022-04-26 09:51:40|||||||||129
1650966710000|2022-04-26 09:51:50|||||||||140
1650966740000|2022-04-26 09:52:20|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|116
1650966750000|2022-04-26 09:52:30|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|45
1650966760000|2022-04-26 09:52:40|85.44||85.44||85.44||85.44||1
1650966770000|2022-04-26 09:52:50|85.39||85.44||85.44||85.39||529
1650966780000|2022-04-26 09:53:00|85.39||85.44||85.44||85.39||11
1650966790000|2022-04-26 09:53:10|85.39|85.36|85.44|85.36|85.44|85.36|85.39|85.36|25
1650966800000|2022-04-26 09:53:20|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|3
1650966810000|2022-04-26 09:53:30|85.44||85.44||85.44||85.44||114
1650966820000|2022-04-26 09:53:40||85.36||85.36||85.36||85.36|0
1650966830000|2022-04-26 09:53:50|85.39|85.31|85.39|85.31|85.44|85.31|85.39|85.31|74
1650966840000|2022-04-26 09:54:00|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|70
1650966850000|2022-04-26 09:54:10|85.39|85.31|85.44|85.36|85.44|85.36|85.39|85.31|36
1650966860000|2022-04-26 09:54:20|85.39|85.31|85.39|85.31|85.44|85.31|85.39|85.31|253
1650966880000|2022-04-26 09:54:40|85.34|85.26|85.39|85.26|85.39|85.31|85.34|85.26|84
1650966890000|2022-04-26 09:54:50|85.34||85.34||85.34||85.34||223
1650966900000|2022-04-26 09:55:00|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|153
1650966910000|2022-04-26 09:55:10|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|33
1650966920000|2022-04-26 09:55:20|85.29|85.21|85.24|85.16|85.29|85.21|85.24|85.16|159
1650966930000|2022-04-26 09:55:30|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|18
1650966940000|2022-04-26 09:55:40|85.24|85.16|85.29|85.16|85.29|85.16|85.24|85.16|15
1650966950000|2022-04-26 09:55:50|85.24||85.29||85.29||85.24||0
1650966960000|2022-04-26 09:56:00|85.24|85.21|85.24|85.16|85.29|85.21|85.24|85.16|25
1650966970000|2022-04-26 09:56:10|85.29||85.29||85.29||85.29||0
1650966980000|2022-04-26 09:56:20|85.34|85.21|85.34|85.26|85.34|85.26|85.34|85.21|234
1650966990000|2022-04-26 09:56:30|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|93
1650967000000|2022-04-26 09:56:40|85.34||85.34||85.34||85.34||10
1650967010000|2022-04-26 09:56:50||85.26||85.21||85.26||85.21|81
1650967020000|2022-04-26 09:57:00||85.26||85.26||85.26||85.26|4
1650967050000|2022-04-26 09:57:30||85.21||85.21||85.21||85.21|15
1650967060000|2022-04-26 09:57:40||85.26||85.26||85.26||85.26|0
1650967070000|2022-04-26 09:57:50|85.29|85.21|85.34|85.21|85.34|85.21|85.29|85.21|4
1650967080000|2022-04-26 09:58:00|85.29||85.29||85.34||85.29||17
1650967100000|2022-04-26 09:58:20||85.16||85.16||85.16||85.16|4
1650967110000|2022-04-26 09:58:30|85.24||85.24||85.24||85.24||56
1650967120000|2022-04-26 09:58:40|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|2
1650967140000|2022-04-26 09:59:00|||||||||6
1650967150000|2022-04-26 09:59:10|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|103
1650967170000|2022-04-26 09:59:30|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|128
1650967190000|2022-04-26 09:59:50|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|82
1650967210000|2022-04-26 10:00:10|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|248
1650967220000|2022-04-26 10:00:20|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|36
1650967230000|2022-04-26 10:00:30|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|241
1650967240000|2022-04-26 10:00:40|||||||||46
1650967250000|2022-04-26 10:00:50|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|65
1650967260000|2022-04-26 10:01:00|||||||||4
1650967280000|2022-04-26 10:01:20|85.39|85.31|85.34|85.26|85.39|85.31|85.34|85.26|260
1650967290000|2022-04-26 10:01:30|||||||||2
1650967310000|2022-04-26 10:01:50|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|61
1650967320000|2022-04-26 10:02:00|85.34||85.29||85.34||85.29||48
1650967330000|2022-04-26 10:02:10|||||||||13
1650967350000|2022-04-26 10:02:30|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|106
1650967380000|2022-04-26 10:03:00|85.29||85.24||85.29||85.24||42
1650967390000|2022-04-26 10:03:10|85.19|85.11|85.24|85.16|85.24|85.16|85.19|85.11|140
1650967410000|2022-04-26 10:03:30|||||||||2
1650967420000|2022-04-26 10:03:40||85.11||85.16||85.16||85.11|59
1650967440000|2022-04-26 10:04:00|85.19|85.11|85.24|85.11|85.24|85.11|85.19|85.11|249
1650967450000|2022-04-26 10:04:10|85.19||85.19||85.19||85.19||74
1650967460000|2022-04-26 10:04:20|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|121
1650967470000|2022-04-26 10:04:30|||||||||58
1650967480000|2022-04-26 10:04:40|85.29|85.21|85.19|85.11|85.29|85.21|85.19|85.11|484
1650967490000|2022-04-26 10:04:50|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|74
1650967500000|2022-04-26 10:05:00|85.19|85.11|85.24|85.11|85.24|85.11|85.19|85.11|719
1650967510000|2022-04-26 10:05:10|85.19||85.19||85.24||85.19||0
1650967520000|2022-04-26 10:05:20|||||||||6
1650967530000|2022-04-26 10:05:30|||||||||72
1650967540000|2022-04-26 10:05:40||85.06||85.06||85.11||85.06|90
1650967550000|2022-04-26 10:05:50|85.14|85.11|85.19|85.06|85.19|85.11|85.14|85.06|4
1650967560000|2022-04-26 10:06:00|85.14|85.11|85.19|85.06|85.19|85.11|85.14|85.06|14
1650967570000|2022-04-26 10:06:10||85.11||85.11||85.11||85.06|2
1650967600000|2022-04-26 10:06:40|||||||||3
1650967620000|2022-04-26 10:07:00|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.11|97
1650967650000|2022-04-26 10:07:30|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.16|72
1650967660000|2022-04-26 10:07:40|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|308
1650967680000|2022-04-26 10:08:00|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.16|230
1650967690000|2022-04-26 10:08:10|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|292
1650967700000|2022-04-26 10:08:20|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|210
1650967720000|2022-04-26 10:08:40|85.34||85.29||85.34||85.29||55
1650967730000|2022-04-26 10:08:50|85.34||85.34||85.34||85.34||6
1650967740000|2022-04-26 10:09:00|85.29|85.26|85.29|85.21|85.34|85.26|85.29|85.21|168
1650967750000|2022-04-26 10:09:10||85.16||85.16||85.16||85.16|40
1650967760000|2022-04-26 10:09:20||85.21||85.21||85.21||85.21|1
1650967780000|2022-04-26 10:09:40||85.16||85.16||85.16||85.16|2
1650967790000|2022-04-26 10:09:50|85.24||85.29||85.29||85.24||0
1650967800000|2022-04-26 10:10:00|85.24|85.21|85.29|85.21|85.29|85.21|85.24|85.21|5
1650967810000|2022-04-26 10:10:10|||||||||15
1650967820000|2022-04-26 10:10:20||85.16||85.21||85.21||85.16|2
1650967850000|2022-04-26 10:10:50|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|12
1650967860000|2022-04-26 10:11:00||85.11||85.16||85.16||85.11|5
1650967880000|2022-04-26 10:11:20|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|1
1650967930000|2022-04-26 10:12:10|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|24
1650967940000|2022-04-26 10:12:20|85.29|85.21|85.29|85.21|85.29|85.26|85.29|85.21|109
1650967950000|2022-04-26 10:12:30|85.34||85.34||85.34||85.34||0
1650967980000|2022-04-26 10:13:00|85.29||85.29||85.29||85.29||16
1650968000000|2022-04-26 10:13:20|||||||||155
1650968010000|2022-04-26 10:13:30|||||||||40
1650968030000|2022-04-26 10:13:50||85.16||85.16||85.16||85.16|66
1650968040000|2022-04-26 10:14:00|85.24|85.21|85.29|85.21|85.29|85.21|85.24|85.21|4
1650968090000|2022-04-26 10:14:50|||||||||330
1650968100000|2022-04-26 10:15:00|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|603
1650968110000|2022-04-26 10:15:10|||||||||301
1650968120000|2022-04-26 10:15:20|85.29|85.21|85.34|85.21|85.34|85.21|85.29|85.21|5
1650968130000|2022-04-26 10:15:30|85.29|85.16|85.29|85.21|85.29|85.21|85.29|85.16|34
1650968140000|2022-04-26 10:15:40||85.16||85.21||85.21||85.16|67
1650968150000|2022-04-26 10:15:50|85.24|85.16|85.24|85.16|85.24|85.21|85.24|85.16|15
1650968160000|2022-04-26 10:16:00|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|5
1650968170000|2022-04-26 10:16:10|85.24|85.16|85.24|85.16|85.29|85.21|85.24|85.16|47
1650968180000|2022-04-26 10:16:20|85.29||85.24||85.29||85.24||47
1650968190000|2022-04-26 10:16:30|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|414
1650968200000|2022-04-26 10:16:40|||||||||25
1650968210000|2022-04-26 10:16:50|||||||||9
1650968220000|2022-04-26 10:17:00|||||||||39
1650968270000|2022-04-26 10:17:50|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|35
1650968280000|2022-04-26 10:18:00|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|13
1650968290000|2022-04-26 10:18:10|85.24|85.16|85.19|85.11|85.24|85.16|85.19|85.11|36
1650968310000|2022-04-26 10:18:30|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|48
1650968340000|2022-04-26 10:19:00|||||||||1
1650968400000|2022-04-26 10:20:00|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|35
1650968440000|2022-04-26 10:20:40|85.24|85.16|85.29|85.21|85.29|85.21|85.24|85.16|54
1650968460000|2022-04-26 10:21:00|85.34|85.26|85.29|85.16|85.34|85.26|85.29|85.16|46
1650968470000|2022-04-26 10:21:10|85.24|85.21|85.29|85.21|85.29|85.21|85.24|85.21|3
1650968480000|2022-04-26 10:21:20|85.24|85.16|85.24|85.16|85.29|85.16|85.24|85.16|2
1650968490000|2022-04-26 10:21:30|85.29||85.29||85.29||85.24||0
1650968500000|2022-04-26 10:21:40|85.24||85.24||85.24||85.24||8300
1650968520000|2022-04-26 10:22:00|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|4
1650968530000|2022-04-26 10:22:10||85.16||85.16||85.16||85.16|4
1650968540000|2022-04-26 10:22:20||85.21||85.21||85.21||85.21|0
1650968550000|2022-04-26 10:22:30|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|2
1650968560000|2022-04-26 10:22:40|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|0
1650968580000|2022-04-26 10:23:00|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|13
1650968590000|2022-04-26 10:23:10|||||||||32
1650968630000|2022-04-26 10:23:50||85.11||85.11||85.11||85.11|2
1650968640000|2022-04-26 10:24:00|85.19||85.19||85.24||85.19||7
1650968650000|2022-04-26 10:24:10|85.24||85.24||85.24||85.24||0
1650968660000|2022-04-26 10:24:20|85.19||85.19||85.19||85.19||0
1650968670000|2022-04-26 10:24:30|85.24||85.24||85.24||85.24||25
1650968690000|2022-04-26 10:24:50|85.19||85.19||85.19||85.19||2
1650968700000|2022-04-26 10:25:00|85.14|85.06|85.19|85.06|85.19|85.06|85.14|85.06|238
1650968710000|2022-04-26 10:25:10|85.14||85.14||85.14||85.14||5
1650968720000|2022-04-26 10:25:20|||||||||5
1650968730000|2022-04-26 10:25:30|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|591
1650968770000|2022-04-26 10:26:10|85.04|84.96|85.09|85.01|85.09|85.01|85.04|84.96|1143
1650968780000|2022-04-26 10:26:20|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|105
1650968790000|2022-04-26 10:26:30|||||||||1
1650968810000|2022-04-26 10:26:50|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|316
1650968820000|2022-04-26 10:27:00|85.04|84.96|84.99|84.91|85.04|84.96|84.99|84.91|249
1650968840000|2022-04-26 10:27:20|85.04|84.96|85.04|84.96|85.04|84.96|84.99|84.91|99
1650968850000|2022-04-26 10:27:30|84.99|84.91|85.04|84.96|85.04|84.96|84.99|84.91|20
1650968860000|2022-04-26 10:27:40|||||||||1
1650968870000|2022-04-26 10:27:50|84.99|84.91|85.04|84.91|85.04|84.91|84.99|84.91|23
1650968880000|2022-04-26 10:28:00|84.99||84.99||84.99||84.99||292
1650968920000|2022-04-26 10:28:40|||||||||720
1650968930000|2022-04-26 10:28:50|||||||||1
1650968950000|2022-04-26 10:29:10|||||||||130
1650968960000|2022-04-26 10:29:20|||||||||47
1650968990000|2022-04-26 10:29:50|||||||||300
1650969000000|2022-04-26 10:30:00|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|140
1650969010000|2022-04-26 10:30:10|||||||||10
1650969020000|2022-04-26 10:30:20|84.99|84.91|84.99|84.91|85.04|84.91|84.99|84.91|319
1650969040000|2022-04-26 10:30:40|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|30
1650969050000|2022-04-26 10:30:50|84.99|84.91|84.99|84.91|84.99|84.91|84.94|84.91|0
1650969060000|2022-04-26 10:31:00|||||||||250
1650969070000|2022-04-26 10:31:10|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|98
1650969090000|2022-04-26 10:31:30|||||||||62
1650969100000|2022-04-26 10:31:40|||||||||8
1650969120000|2022-04-26 10:32:00|||||||||3
1650969130000|2022-04-26 10:32:10|||||||||288
1650969140000|2022-04-26 10:32:20|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|55
1650969160000|2022-04-26 10:32:40|||||||||7
1650969180000|2022-04-26 10:33:00|||||||||8
1650969200000|2022-04-26 10:33:20|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|256
1650969230000|2022-04-26 10:33:50|||||||||196
1650969240000|2022-04-26 10:34:00|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|3
1650969260000|2022-04-26 10:34:20|||||||||49
1650969290000|2022-04-26 10:34:50|||||||||1
1650969300000|2022-04-26 10:35:00|84.84|84.76|84.84|84.76|84.84|84.81|84.84|84.76|79
1650969310000|2022-04-26 10:35:10|84.89|84.81|84.84|84.76|84.89|84.81|84.84|84.76|813
1650969320000|2022-04-26 10:35:20|84.89|84.81|84.89|84.76|84.89|84.81|84.89|84.76|17
1650969330000|2022-04-26 10:35:30|84.84|84.81|84.89|84.76|84.89|84.81|84.84|84.76|4
1650969340000|2022-04-26 10:35:40||84.81||84.81||84.81||84.81|0
1650969350000|2022-04-26 10:35:50|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|63
1650969360000|2022-04-26 10:36:00|84.89|84.81|84.94|84.86|84.94|84.86|84.89|84.81|25
1650969370000|2022-04-26 10:36:10|84.89|84.81|84.94|84.86|84.94|84.86|84.89|84.81|309
1650969390000|2022-04-26 10:36:30|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|19
1650969400000|2022-04-26 10:36:40||84.86||84.91||84.91||84.86|267
1650969410000|2022-04-26 10:36:50|||||||||3
1650969420000|2022-04-26 10:37:00|||||||||5000
1650969450000|2022-04-26 10:37:30|||||||||1021
1650969470000|2022-04-26 10:37:50|||||||||99
1650969500000|2022-04-26 10:38:20|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|45
1650969530000|2022-04-26 10:38:50|||||||||3
1650969540000|2022-04-26 10:39:00|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|604
1650969550000|2022-04-26 10:39:10|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|55
1650969560000|2022-04-26 10:39:20||84.91||84.96||84.96||84.91|68
1650969620000|2022-04-26 10:40:20||84.91||84.96||84.96||84.91|7
1650969630000|2022-04-26 10:40:30|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|8
1650969640000|2022-04-26 10:40:40|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|94
1650969650000|2022-04-26 10:40:50|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|219
1650969700000|2022-04-26 10:41:40|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|68
1650969710000|2022-04-26 10:41:50|||||||||5
1650969720000|2022-04-26 10:42:00|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|19
1650969730000|2022-04-26 10:42:10||84.96||85.01||85.01||84.96|7
1650969750000|2022-04-26 10:42:30||84.96||85.01||85.01||84.96|3
1650969780000|2022-04-26 10:43:00|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|2
1650969810000|2022-04-26 10:43:30||84.91||84.96||84.96||84.91|10
1650969820000|2022-04-26 10:43:40|||||||||3
1650969840000|2022-04-26 10:44:00|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|2
1650969860000|2022-04-26 10:44:20|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|70
1650969870000|2022-04-26 10:44:30|84.99|84.91|84.94|84.86|84.99|84.91|84.94|84.86|25
1650969880000|2022-04-26 10:44:40|||||||||1
1650969910000|2022-04-26 10:45:10|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|55
1650969930000|2022-04-26 10:45:30|||||||||26
1650969940000|2022-04-26 10:45:40|||||||||5
1650969960000|2022-04-26 10:46:00|||||||||5
1650969990000|2022-04-26 10:46:30|85.04|84.96|84.99|84.91|85.04|84.96|84.99|84.91|510
1650970000000|2022-04-26 10:46:40|85.04||84.99||85.04||84.99||17
1650970040000|2022-04-26 10:47:20|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|11
1650970050000|2022-04-26 10:47:30|||||||||57
1650970060000|2022-04-26 10:47:40|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|27
1650970070000|2022-04-26 10:47:50|85.04||84.99||85.04||84.99||219
1650970100000|2022-04-26 10:48:20|||||||||5
1650970130000|2022-04-26 10:48:50|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|17
1650970140000|2022-04-26 10:49:00||84.91||84.91||84.91||84.91|5
1650970150000|2022-04-26 10:49:10||84.96||84.96||84.96||84.96|0
1650970160000|2022-04-26 10:49:20|||||||||1
1650970170000|2022-04-26 10:49:30|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|1
1650970180000|2022-04-26 10:49:40|85.04||84.99||85.04||84.99||12
1650970190000|2022-04-26 10:49:50|||||||||119
1650970270000|2022-04-26 10:51:10|||||||||5
1650970290000|2022-04-26 10:51:30|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|27
1650970360000|2022-04-26 10:52:40|||||||||30
1650970400000|2022-04-26 10:53:20|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|127
1650970410000|2022-04-26 10:53:30|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|154
1650970420000|2022-04-26 10:53:40|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|37
1650970430000|2022-04-26 10:53:50|85.04|84.96|85.09|85.01|85.09|85.01|85.04|84.96|5
1650970440000|2022-04-26 10:54:00|||||||||5
1650970470000|2022-04-26 10:54:30|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|29
1650970490000|2022-04-26 10:54:50||84.91||84.91||84.91||84.91|180
1650970500000|2022-04-26 10:55:00|84.99||85.04||85.04||84.99||4
1650970510000|2022-04-26 10:55:10||84.96||84.96||84.96||84.96|0
1650970530000|2022-04-26 10:55:30|||||||||7
1650970540000|2022-04-26 10:55:40|85.09|85.01|85.04|84.96|85.09|85.01|85.04|84.96|171
1650970550000|2022-04-26 10:55:50|||||||||15000
1650970560000|2022-04-26 10:56:00||84.91||84.96||84.96||84.91|5
1650970580000|2022-04-26 10:56:20|||||||||1
1650970600000|2022-04-26 10:56:40|||||||||4
1650970630000|2022-04-26 10:57:10|85.09|85.01|85.09|84.96|85.09|85.01|85.04|84.96|39
1650970640000|2022-04-26 10:57:20||85.01||85.01||85.01||85.01|0
1650970660000|2022-04-26 10:57:40|85.04|84.96|85.09|84.96|85.09|84.96|85.04|84.96|3
1650970670000|2022-04-26 10:57:50|85.04||85.09||85.09||85.04||0
1650970680000|2022-04-26 10:58:00|85.04|85.01|85.09|85.01|85.09|85.01|85.04|85.01|31
1650970700000|2022-04-26 10:58:20|85.04|84.96|85.04|84.96|85.04|85.01|85.04|84.96|9
1650970710000|2022-04-26 10:58:30|||||||||3
1650970720000|2022-04-26 10:58:40||84.91||84.91||84.96||84.91|37
1650970730000|2022-04-26 10:58:50|84.99||84.99||84.99||84.99||500
1650970740000|2022-04-26 10:59:00|||||||||42
1650970750000|2022-04-26 10:59:10|||||||||2
1650970760000|2022-04-26 10:59:20|84.94|84.86|84.99|84.86|84.99|84.86|84.94|84.86|61
1650970770000|2022-04-26 10:59:30|84.94||84.94||84.94||84.94||2
1650970780000|2022-04-26 10:59:40|84.99|84.91|84.94|84.86|84.99|84.91|84.94|84.86|26
1650970790000|2022-04-26 10:59:50|84.89|84.81|84.94|84.81|84.94|84.81|84.89|84.81|124
1650970800000|2022-04-26 11:00:00|84.89|84.86|84.94|84.86|84.94|84.86|84.89|84.81|62
1650970810000|2022-04-26 11:00:10|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|2
1650970840000|2022-04-26 11:00:40|84.94|84.86|84.89|84.81|84.94|84.86|84.89|84.81|99
1650970870000|2022-04-26 11:01:10|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|270
1650970880000|2022-04-26 11:01:20|||||||||2
1650970920000|2022-04-26 11:02:00|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|115
1650970930000|2022-04-26 11:02:10|84.84|84.76|84.79|84.71|84.84|84.76|84.79|84.71|267
1650970970000|2022-04-26 11:02:50|||||||||1
1650970980000|2022-04-26 11:03:00|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.71|208
1650970990000|2022-04-26 11:03:10|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|25
1650971000000|2022-04-26 11:03:20|||||||||1
1650971010000|2022-04-26 11:03:30|84.84||84.79||84.84||84.79||14
1650971020000|2022-04-26 11:03:40|84.84||84.79||84.84||84.79||0
1650971030000|2022-04-26 11:03:50|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|0
1650971040000|2022-04-26 11:04:00|84.89|84.81|84.84|84.76|84.89|84.81|84.84|84.76|10
1650971060000|2022-04-26 11:04:20|84.89||84.84||84.89||84.84||0
1650971070000|2022-04-26 11:04:30|84.89||84.84||84.89||84.84||0
1650971080000|2022-04-26 11:04:40|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|0
1650971090000|2022-04-26 11:04:50||84.76||84.76||84.76||84.76|88
1650971100000|2022-04-26 11:05:00|84.84||84.84||84.84||84.84||0
1650971110000|2022-04-26 11:05:10|||||||||3
1650971120000|2022-04-26 11:05:20|84.79|84.71|84.84|84.76|84.84|84.76|84.79|84.71|132
1650971130000|2022-04-26 11:05:30|84.79|84.71|84.79|84.71|84.84|84.71|84.79|84.71|56
1650971140000|2022-04-26 11:05:40|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|22
1650971150000|2022-04-26 11:05:50|84.79|84.71|84.84|84.76|84.84|84.76|84.79|84.71|242
1650971160000|2022-04-26 11:06:00|||||||||2
1650971180000|2022-04-26 11:06:20|84.79|84.71|84.84|84.76|84.84|84.76|84.79|84.71|61
1650971190000|2022-04-26 11:06:30|84.79|84.71|84.84|84.76|84.84|84.76|84.79|84.71|10
1650971200000|2022-04-26 11:06:40|||||||||2
1650971230000|2022-04-26 11:07:10|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|20
1650971250000|2022-04-26 11:07:30|84.84|84.76|84.89|84.76|84.89|84.81|84.84|84.76|18
1650971260000|2022-04-26 11:07:40||84.81||84.81||84.81||84.81|0
1650971290000|2022-04-26 11:08:10|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|8
1650971320000|2022-04-26 11:08:40|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|4
1650971330000|2022-04-26 11:08:50||84.86||84.86||84.86||84.86|9
1650971340000|2022-04-26 11:09:00|84.94|84.91|84.99|84.91|84.99|84.91|84.94|84.86|7
1650971350000|2022-04-26 11:09:10||84.86||84.91||84.91||84.86|23
1650971360000|2022-04-26 11:09:20||84.86||84.86||84.86||84.86|3
1650971370000|2022-04-26 11:09:30|84.94||84.94||84.94||84.94||0
1650971390000|2022-04-26 11:09:50|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|67
1650971400000|2022-04-26 11:10:00|84.94|84.86|84.99|84.91|84.99|84.91|84.94|84.86|5
1650971420000|2022-04-26 11:10:20||84.86||84.91||84.91||84.86|9
1650971440000|2022-04-26 11:10:40|85.04|84.96|85.04|84.91|85.04|84.96|85.04|84.91|118
1650971450000|2022-04-26 11:10:50|84.99||84.99||84.99||84.99||0
1650971470000|2022-04-26 11:11:10|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|21
1650971490000|2022-04-26 11:11:30|||||||||21
1650971550000|2022-04-26 11:12:30|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|74
1650971580000|2022-04-26 11:13:00|||||||||720
1650971600000|2022-04-26 11:13:20|85.04|84.96|85.04|84.91|85.04|84.96|85.04|84.91|96
1650971610000|2022-04-26 11:13:30||84.96||84.96||84.96||84.96|15
1650971640000|2022-04-26 11:14:00|||||||||4
1650971670000|2022-04-26 11:14:30|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|10
1650971740000|2022-04-26 11:15:40||84.86||84.91||84.91||84.86|95
1650971750000|2022-04-26 11:15:50|||||||||1
1650971770000|2022-04-26 11:16:10|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|34
1650971860000|2022-04-26 11:17:40|84.99|84.91|85.04|84.91|85.04|84.91|84.99|84.91|326
1650971880000|2022-04-26 11:18:00|84.99|84.96|85.04|84.96|85.04|84.96|84.99|84.96|5
1650971910000|2022-04-26 11:18:30|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|50
1650971950000|2022-04-26 11:19:10|||||||||4
1650971970000|2022-04-26 11:19:30|||||||||2
1650972020000|2022-04-26 11:20:20|||||||||1
1650972030000|2022-04-26 11:20:30|85.04|84.96|85.09|85.01|85.09|85.01|85.04|84.96|76
1650972040000|2022-04-26 11:20:40||84.96||84.96||84.96||84.96|2
1650972050000|2022-04-26 11:20:50||85.01||85.01||85.01||85.01|0
1650972060000|2022-04-26 11:21:00|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|8
1650972070000|2022-04-26 11:21:10|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|6
1650972120000|2022-04-26 11:22:00|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|141
1650972150000|2022-04-26 11:22:30|||||||||16
1650972180000|2022-04-26 11:23:00|||||||||53
1650972190000|2022-04-26 11:23:10||85.01||85.01||85.01||85.01|27
1650972210000|2022-04-26 11:23:30|85.09||85.09||85.14||85.09||1
1650972220000|2022-04-26 11:23:40|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|0
1650972260000|2022-04-26 11:24:20|||||||||9
1650972270000|2022-04-26 11:24:30|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|143
1650972290000|2022-04-26 11:24:50|||||||||1
1650972310000|2022-04-26 11:25:10|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|6
1650972330000|2022-04-26 11:25:30|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|2
1650972370000|2022-04-26 11:26:10|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|1
1650972380000|2022-04-26 11:26:20|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|8
1650972390000|2022-04-26 11:26:30||85.06||85.06||85.06||85.06|1
1650972400000|2022-04-26 11:26:40|85.14||85.14||85.14||85.14||0
1650972460000|2022-04-26 11:27:40|||||||||30
1650972480000|2022-04-26 11:28:00|85.19||85.14||85.19||85.14||27
1650972490000|2022-04-26 11:28:10|85.19||85.14||85.19||85.14||2
1650972500000|2022-04-26 11:28:20|85.19|85.11|85.19|85.06|85.19|85.11|85.19|85.06|3
1650972510000|2022-04-26 11:28:30|85.14||85.19||85.19||85.14||0
1650972530000|2022-04-26 11:28:50||85.11||85.11||85.11||85.11|0
1650972550000|2022-04-26 11:29:10|85.14|85.06|85.19|85.06|85.19|85.06|85.14|85.06|8
1650972560000|2022-04-26 11:29:20|85.14||85.19||85.19||85.14||0
1650972570000|2022-04-26 11:29:30|85.14||85.19||85.19||85.14||0
1650972590000|2022-04-26 11:29:50||85.11||85.11||85.11||85.11|0
1650972600000|2022-04-26 11:30:00|85.14|85.06|85.19|85.06|85.19|85.06|85.14|85.06|6
1650972610000|2022-04-26 11:30:10|85.14||85.14||85.14||85.14||0
1650972650000|2022-04-26 11:30:50|||||||||5
1650972700000|2022-04-26 11:31:40|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|314
1650972720000|2022-04-26 11:32:00|||||||||2
1650972730000|2022-04-26 11:32:10|||||||||46
1650972750000|2022-04-26 11:32:30|85.14|85.06|85.09|85.01|85.14|85.06|85.09|85.01|414
1650972760000|2022-04-26 11:32:40|||||||||2
1650972840000|2022-04-26 11:34:00|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|101
1650972850000|2022-04-26 11:34:10|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|2
1650972930000|2022-04-26 11:35:30|||||||||10
1650972980000|2022-04-26 11:36:20|||||||||9
1650972990000|2022-04-26 11:36:30||84.96||84.96||85.01||84.96|91
1650973000000|2022-04-26 11:36:40||85.01||85.01||85.01||84.96|4
1650973010000|2022-04-26 11:36:50||84.96||84.96||84.96||84.96|2
1650973020000|2022-04-26 11:37:00|85.04|85.01|85.09|85.01|85.09|85.01|85.04|85.01|29
1650973030000|2022-04-26 11:37:10|85.04|84.96|85.04|84.96|85.09|84.96|85.04|84.96|2
1650973050000|2022-04-26 11:37:30||84.91||84.91||84.91||84.91|2
1650973060000|2022-04-26 11:37:40|84.99||84.99||84.99||84.99||0
1650973080000|2022-04-26 11:38:00|||||||||2640
1650973100000|2022-04-26 11:38:20|84.94|84.86|84.94|84.86|84.94|84.91|84.94|84.86|7
1650973140000|2022-04-26 11:39:00|84.99|84.91|84.94|84.86|84.99|84.91|84.94|84.86|21
1650973150000|2022-04-26 11:39:10|84.99||84.99||84.99||84.99||2
1650973160000|2022-04-26 11:39:20|84.94||84.94||84.99||84.94||0
1650973170000|2022-04-26 11:39:30|84.99||84.94||84.99||84.94||0
1650973200000|2022-04-26 11:40:00||84.81||84.81||84.81||84.81|10
1650973210000|2022-04-26 11:40:10||84.86||84.81||84.86||84.81|2
1650973220000|2022-04-26 11:40:20||84.86||84.86||84.86||84.86|0
1650973250000|2022-04-26 11:40:50||84.81||84.86||84.86||84.81|2
1650973260000|2022-04-26 11:41:00||84.81||84.86||84.86||84.81|15
1650973270000|2022-04-26 11:41:10||84.81||84.81||84.81||84.81|4
1650973280000|2022-04-26 11:41:20|84.89||84.89||84.89||84.89||0
1650973290000|2022-04-26 11:41:30|84.94|84.86|84.94|84.81|84.94|84.86|84.94|84.81|5
1650973300000|2022-04-26 11:41:40||84.86||84.81||84.86||84.81|7
1650973320000|2022-04-26 11:42:00||84.86||84.86||84.86||84.86|5
1650973360000|2022-04-26 11:42:40|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|17
1650973370000|2022-04-26 11:42:50|84.94||84.89||84.94||84.89||24
1650973380000|2022-04-26 11:43:00|84.84|84.76|84.89|84.76|84.89|84.76|84.84|84.76|88
1650973390000|2022-04-26 11:43:10||84.81||84.81||84.81||84.81|12
1650973400000|2022-04-26 11:43:20||84.76||84.76||84.76||84.76|9
1650973410000|2022-04-26 11:43:30||84.81||84.81||84.81||84.81|2
1650973500000|2022-04-26 11:45:00|||||||||100
1650973520000|2022-04-26 11:45:20|||||||||1
1650973570000|2022-04-26 11:46:10|||||||||1
1650973580000|2022-04-26 11:46:20|||||||||17
1650973600000|2022-04-26 11:46:40|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|291
1650973610000|2022-04-26 11:46:50|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|21
1650973620000|2022-04-26 11:47:00|84.94|84.86|84.99|84.91|84.99|84.91|84.94|84.86|9
1650973630000|2022-04-26 11:47:10||84.86||84.86||84.86||84.86|6
1650973640000|2022-04-26 11:47:20|84.94||84.99||84.99||84.94||0
1650973650000|2022-04-26 11:47:30|84.94|84.91|84.94|84.86|84.94|84.91|84.94|84.86|55
1650973670000|2022-04-26 11:47:50|84.99||84.99||84.99||84.99||0
1650973680000|2022-04-26 11:48:00|84.94|84.91|84.99|84.86|84.99|84.91|84.94|84.86|6
1650973690000|2022-04-26 11:48:10||84.91||84.91||84.91||84.91|0
1650973750000|2022-04-26 11:49:10|||||||||5
1650973780000|2022-04-26 11:49:40|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|11
1650973790000|2022-04-26 11:49:50|||||||||5
1650973800000|2022-04-26 11:50:00|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|2
1650973810000|2022-04-26 11:50:10|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|3
1650973840000|2022-04-26 11:50:40|85.09|85.01|85.09|84.96|85.09|85.01|85.09|84.96|20
1650973850000|2022-04-26 11:50:50|85.04||85.09||85.09||85.04||0
1650973860000|2022-04-26 11:51:00|85.04||85.04||85.04||85.04||0
1650973870000|2022-04-26 11:51:10|85.09|85.01|85.04|84.96|85.09|85.01|85.04|84.96|7
1650974010000|2022-04-26 11:53:30|||||||||7
1650974030000|2022-04-26 11:53:50||84.91||84.91||84.91||84.91|24
1650974040000|2022-04-26 11:54:00||84.96||84.91||84.96||84.91|12
1650974050000|2022-04-26 11:54:10|84.99||84.99||84.99||84.99||0
1650974110000|2022-04-26 11:55:10|85.04|84.96|84.99|84.91|85.04|84.96|84.99|84.91|799
1650974120000|2022-04-26 11:55:20||84.86||84.91||84.91||84.86|79
1650974130000|2022-04-26 11:55:30|84.94|84.86|84.99|84.91|84.99|84.91|84.94|84.86|11
1650974180000|2022-04-26 11:56:20|||||||||5
1650974190000|2022-04-26 11:56:30|||||||||10000
1650974200000|2022-04-26 11:56:40||84.86||84.86||84.86||84.86|18
1650974210000|2022-04-26 11:56:50|84.94||84.94||84.94||84.94||0
1650974220000|2022-04-26 11:57:00||84.81||84.81||84.81||84.81|48
1650974230000|2022-04-26 11:57:10|84.89||84.89||84.89||84.89||0
1650974300000|2022-04-26 11:58:20|||||||||16
1650974310000|2022-04-26 11:58:30|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|2
1650974330000|2022-04-26 11:58:50|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|15
1650974340000|2022-04-26 11:59:00|||||||||5
1650974350000|2022-04-26 11:59:10|84.94||84.94||84.94||84.94||9
1650974360000|2022-04-26 11:59:20||84.86||84.86||84.86||84.86|7
1650974370000|2022-04-26 11:59:30|||||||||571
1650974380000|2022-04-26 11:59:40|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|17
1650974390000|2022-04-26 11:59:50|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|17
1650974400000|2022-04-26 12:00:00|84.89|84.81|84.84|84.76|84.89|84.81|84.84|84.76|432
1650974410000|2022-04-26 12:00:10|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|86
1650974420000|2022-04-26 12:00:20|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|5
1650974430000|2022-04-26 12:00:30|||||||||6
1650974440000|2022-04-26 12:00:40|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|19
1650974480000|2022-04-26 12:01:20|||||||||5
1650974500000|2022-04-26 12:01:40|||||||||8
1650974510000|2022-04-26 12:01:50|||||||||1
1650974520000|2022-04-26 12:02:00|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|18
1650974530000|2022-04-26 12:02:10||84.81||84.86||84.86||84.81|10
1650974540000|2022-04-26 12:02:20||84.81||84.86||84.86||84.81|2
1650974570000|2022-04-26 12:02:50|||||||||29
1650974600000|2022-04-26 12:03:20|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|28
1650974620000|2022-04-26 12:03:40|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|54
1650974640000|2022-04-26 12:04:00|84.99|84.91|85.04|84.96|85.04|84.96|84.99|84.91|15
1650974650000|2022-04-26 12:04:10|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|2
1650974660000|2022-04-26 12:04:20|||||||||6
1650974670000|2022-04-26 12:04:30|84.94|84.86|84.99|84.91|84.99|84.91|84.94|84.86|8
1650974680000|2022-04-26 12:04:40|||||||||25
1650974720000|2022-04-26 12:05:20|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|31
1650974730000|2022-04-26 12:05:30|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|26
1650974740000|2022-04-26 12:05:40|85.04||84.99||85.04||84.99||0
1650974750000|2022-04-26 12:05:50|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|0
1650974760000|2022-04-26 12:06:00|||||||||5
1650974770000|2022-04-26 12:06:10|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|11
1650974790000|2022-04-26 12:06:30|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|10
1650974820000|2022-04-26 12:07:00|84.99|84.91|85.04|84.96|85.04|84.96|84.99|84.91|28
1650974830000|2022-04-26 12:07:10|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|11
1650974850000|2022-04-26 12:07:30|||||||||1
1650974860000|2022-04-26 12:07:40|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|5
1650974890000|2022-04-26 12:08:10|84.99|84.91|85.04|84.96|85.04|84.96|84.99|84.91|164
1650974910000|2022-04-26 12:08:30||84.91||84.96||84.96||84.91|12
1650974920000|2022-04-26 12:08:40||84.91||84.96||84.96||84.91|3
1650974930000|2022-04-26 12:08:50|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|2
1650974950000|2022-04-26 12:09:10|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|252
1650974960000|2022-04-26 12:09:20|84.99|84.91|85.04|84.96|85.04|84.96|84.99|84.91|11
1650974990000|2022-04-26 12:09:50|||||||||11
1650975000000|2022-04-26 12:10:00||84.91||84.96||84.96||84.91|6
1650975010000|2022-04-26 12:10:10|||||||||1
1650975050000|2022-04-26 12:10:50|85.09|85.01|85.09|85.01|85.09|85.01|85.04|84.96|477
1650975060000|2022-04-26 12:11:00||84.96||85.01||85.01||84.96|4
1650975080000|2022-04-26 12:11:20||84.96||85.01||85.01||84.96|11
1650975090000|2022-04-26 12:11:30||84.96||85.01||85.01||84.96|0
1650975100000|2022-04-26 12:11:40|||||||||1
1650975120000|2022-04-26 12:12:00||84.96||85.01||85.01||84.96|11
1650975150000|2022-04-26 12:12:30||84.96||84.96||84.96||84.96|11
1650975160000|2022-04-26 12:12:40|85.04||85.04||85.04||85.04||0
1650975210000|2022-04-26 12:13:30|85.09||85.09||85.09||85.09||146
1650975220000|2022-04-26 12:13:40|85.04||85.04||85.04||85.04||0
1650975250000|2022-04-26 12:14:10|||||||||5
1650975260000|2022-04-26 12:14:20|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|70
1650975270000|2022-04-26 12:14:30|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|36
1650975290000|2022-04-26 12:14:50|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|22
1650975300000|2022-04-26 12:15:00|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|11
1650975320000|2022-04-26 12:15:20||85.01||85.01||85.06||85.01|5
1650975330000|2022-04-26 12:15:30|85.09|85.06|85.09|85.01|85.09|85.06|85.09|85.01|2
1650975340000|2022-04-26 12:15:40|85.14||85.09||85.14||85.09||0
1650975370000|2022-04-26 12:16:10|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|36
1650975390000|2022-04-26 12:16:30|||||||||80
1650975410000|2022-04-26 12:16:50||84.91||84.91||84.91||84.91|49
1650975420000|2022-04-26 12:17:00||84.96||84.96||84.96||84.96|0
1650975440000|2022-04-26 12:17:20|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|7
1650975460000|2022-04-26 12:17:40|||||||||10
1650975480000|2022-04-26 12:18:00|85.04|84.96|85.04|84.96|85.04|84.96|84.99|84.96|96
1650975490000|2022-04-26 12:18:10||84.91||84.91||84.91||84.91|5010
1650975500000|2022-04-26 12:18:20|84.99|84.96|85.04|84.96|85.04|84.96|84.99|84.96|5
1650975510000|2022-04-26 12:18:30|||||||||5
1650975520000|2022-04-26 12:18:40|||||||||5
1650975530000|2022-04-26 12:18:50|||||||||5
1650975540000|2022-04-26 12:19:00|84.99|84.91|85.04|84.96|85.04|84.96|84.99|84.91|31
1650975550000|2022-04-26 12:19:10||84.91||84.91||84.96||84.91|4
1650975560000|2022-04-26 12:19:20|84.99||84.99||84.99||84.99||0
1650975570000|2022-04-26 12:19:30|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|28
1650975580000|2022-04-26 12:19:40|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|2
1650975620000|2022-04-26 12:20:20|||||||||200
1650975630000|2022-04-26 12:20:30|84.84|84.76|84.89|84.81|84.89|84.81|84.84|84.76|1350
1650975640000|2022-04-26 12:20:40|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|100
1650975650000|2022-04-26 12:20:50|84.89|84.81|84.94|84.86|84.94|84.86|84.89|84.81|21
1650975660000|2022-04-26 12:21:00||84.81||84.86||84.86||84.81|22
1650975690000|2022-04-26 12:21:30|84.89|84.81|84.94|84.81|84.94|84.81|84.89|84.81|31
1650975700000|2022-04-26 12:21:40|84.89||84.89||84.89||84.89||0
1650975720000|2022-04-26 12:22:00|||||||||20
1650975730000|2022-04-26 12:22:10|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|115
1650975740000|2022-04-26 12:22:20||84.81||84.86||84.86||84.81|3
1650975750000|2022-04-26 12:22:30|||||||||1
1650975780000|2022-04-26 12:23:00|84.99||84.99||84.99||84.99||84
1650975790000|2022-04-26 12:23:10|84.94||84.94||84.94||84.94||0
1650975810000|2022-04-26 12:23:30|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.86|4
1650975820000|2022-04-26 12:23:40||84.86||84.91||84.91||84.86|3
1650975850000|2022-04-26 12:24:10|||||||||7
1650975880000|2022-04-26 12:24:40|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|72
1650975890000|2022-04-26 12:24:50||84.91||84.96||84.96||84.91|2
1650975900000|2022-04-26 12:25:00||84.91||84.91||84.91||84.91|14
1650975910000|2022-04-26 12:25:10|84.99||84.99||85.04||84.99||0
1650975960000|2022-04-26 12:26:00||84.86||84.91||84.91||84.86|11
1650976000000|2022-04-26 12:26:40|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|86
1650976010000|2022-04-26 12:26:50|||||||||1
1650976020000|2022-04-26 12:27:00||84.91||84.96||84.96||84.91|38
1650976050000|2022-04-26 12:27:30||84.91||84.91||84.91||84.91|40
1650976060000|2022-04-26 12:27:40|84.99||85.04||85.04||84.99||0
1650976080000|2022-04-26 12:28:00|84.99|84.96|85.04|84.96|85.04|84.96|84.99|84.96|16
1650976090000|2022-04-26 12:28:10|||||||||1
1650976100000|2022-04-26 12:28:20|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|5
1650976110000|2022-04-26 12:28:30|85.04||85.04||85.04||85.04||4
1650976120000|2022-04-26 12:28:40|84.99||84.99||85.04||84.99||1
1650976140000|2022-04-26 12:29:00|||||||||7
1650976170000|2022-04-26 12:29:30||84.86||84.86||84.86||84.86|21
1650976180000|2022-04-26 12:29:40|84.94||84.94||84.94||84.94||0
1650976220000|2022-04-26 12:30:20||84.81||84.86||84.86||84.81|3
1650976240000|2022-04-26 12:30:40||84.81||84.81||84.81||84.81|2
1650976250000|2022-04-26 12:30:50|84.89||84.94||84.94||84.89||0
1650976260000|2022-04-26 12:31:00|84.89|84.86|84.94|84.86|84.94|84.86|84.89|84.86|5
1650976280000|2022-04-26 12:31:20|84.99|84.91|84.99|84.86|84.99|84.91|84.99|84.86|88
1650976290000|2022-04-26 12:31:30|84.94||84.99||84.99||84.94||14
1650976310000|2022-04-26 12:31:50|84.94||84.94||84.94||84.94||0
1650976320000|2022-04-26 12:32:00||84.81||84.86||84.86||84.81|17
1650976360000|2022-04-26 12:32:40||84.81||84.86||84.86||84.81|3
1650976380000|2022-04-26 12:33:00|||||||||58
1650976400000|2022-04-26 12:33:20|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|105
1650976410000|2022-04-26 12:33:30|84.94|84.86|84.99|84.86|84.99|84.86|84.94|84.86|2
1650976420000|2022-04-26 12:33:40||84.91||84.91||84.91||84.91|0
1650976440000|2022-04-26 12:34:00|84.94|84.86|84.94|84.86|84.99|84.86|84.94|84.86|5
1650976460000|2022-04-26 12:34:20|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|49
1650976470000|2022-04-26 12:34:30|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|2
1650976500000|2022-04-26 12:35:00|||||||||9
1650976510000|2022-04-26 12:35:10|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|2
1650976530000|2022-04-26 12:35:30|||||||||12
1650976540000|2022-04-26 12:35:40||84.76||84.81||84.81||84.76|41
1650976550000|2022-04-26 12:35:50|||||||||40
1650976560000|2022-04-26 12:36:00|||||||||11
1650976570000|2022-04-26 12:36:10|||||||||1
1650976580000|2022-04-26 12:36:20||84.76||84.81||84.81||84.76|133
1650976600000|2022-04-26 12:36:40|84.84|84.76|84.89|84.76|84.89|84.76|84.84|84.76|4
1650976610000|2022-04-26 12:36:50|84.84|84.81|84.84|84.76|84.89|84.81|84.84|84.76|2
1650976620000|2022-04-26 12:37:00|84.79|84.71|84.84|84.71|84.84|84.71|84.79|84.71|15
1650976630000|2022-04-26 12:37:10|84.79|84.76|84.79|84.71|84.79|84.76|84.79|84.71|2
1650976650000|2022-04-26 12:37:30|84.74|84.66|84.79|84.71|84.79|84.71|84.74|84.66|10
1650976660000|2022-04-26 12:37:40|84.74|84.66|84.64|84.56|84.74|84.66|84.64|84.56|268
1650976670000|2022-04-26 12:37:50|84.59|84.51|84.64|84.56|84.64|84.56|84.59|84.51|98
1650976680000|2022-04-26 12:38:00|84.59|84.51|84.64|84.51|84.64|84.51|84.59|84.51|139
1650976690000|2022-04-26 12:38:10|84.59|84.56|84.64|84.56|84.64|84.56|84.59|84.56|36
1650976700000|2022-04-26 12:38:20|84.59|84.51|84.54|84.46|84.59|84.56|84.54|84.46|78
1650976710000|2022-04-26 12:38:30|84.59|84.51|84.59|84.51|84.64|84.51|84.59|84.51|34
1650976720000|2022-04-26 12:38:40|84.64|84.56|84.64|84.56|84.64|84.56|84.59|84.51|4
1650976730000|2022-04-26 12:38:50|84.59|84.51|84.64|84.56|84.64|84.56|84.59|84.51|70
1650976740000|2022-04-26 12:39:00||84.51||84.56||84.56||84.51|20
1650976750000|2022-04-26 12:39:10|84.69||84.64||84.69||84.64||1
1650976760000|2022-04-26 12:39:20|84.69|84.61|84.64|84.56|84.69|84.61|84.64|84.56|102
1650976770000|2022-04-26 12:39:30|84.69|84.61|84.69|84.61|84.69|84.61|84.64|84.61|111
1650976780000|2022-04-26 12:39:40|84.64|84.56|84.64|84.56|84.69|84.56|84.64|84.56|43
1650976790000|2022-04-26 12:39:50|84.69||84.69||84.69||84.69||18
1650976800000|2022-04-26 12:40:00|84.64||84.64||84.64||84.64||0
1650976810000|2022-04-26 12:40:10|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|3
1650976830000|2022-04-26 12:40:30|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|32
1650976840000|2022-04-26 12:40:40|||||||||2
1650976850000|2022-04-26 12:40:50|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|4
1650976860000|2022-04-26 12:41:00|84.54|84.46|84.59|84.51|84.59|84.51|84.54|84.46|347
1650976870000|2022-04-26 12:41:10|84.54|84.46|84.54|84.46|84.59|84.51|84.54|84.46|66
1650976880000|2022-04-26 12:41:20|||||||||14
1650976890000|2022-04-26 12:41:30||84.41||84.46||84.46||84.41|131
1650976900000|2022-04-26 12:41:40|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|59
1650976910000|2022-04-26 12:41:50|||||||||60
1650976920000|2022-04-26 12:42:00|84.54|84.46|84.49|84.41|84.54|84.46|84.49|84.41|66
1650976930000|2022-04-26 12:42:10|84.54|84.46|84.59|84.46|84.59|84.51|84.54|84.46|69
1650976940000|2022-04-26 12:42:20|84.54|84.41|84.54|84.46|84.54|84.46|84.49|84.41|99
1650976950000|2022-04-26 12:42:30|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|2
1650976960000|2022-04-26 12:42:40|84.54|84.46|84.54|84.41|84.54|84.46|84.49|84.41|176
1650976970000|2022-04-26 12:42:50|84.49|84.46|84.54|84.46|84.54|84.46|84.49|84.46|136
1650976980000|2022-04-26 12:43:00|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|2
1650976990000|2022-04-26 12:43:10|||||||||11
1650977000000|2022-04-26 12:43:20|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|430
1650977020000|2022-04-26 12:43:40|||||||||254
1650977030000|2022-04-26 12:43:50|84.49|84.41|84.44|84.36|84.49|84.41|84.44|84.31|738
1650977040000|2022-04-26 12:44:00|84.39|84.31|84.44|84.36|84.44|84.36|84.39|84.31|126
1650977050000|2022-04-26 12:44:10|||||||||3
1650977070000|2022-04-26 12:44:30|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|21
1650977100000|2022-04-26 12:45:00|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|347
1650977110000|2022-04-26 12:45:10|||||||||32
1650977120000|2022-04-26 12:45:20|||||||||28
1650977140000|2022-04-26 12:45:40|||||||||19
1650977150000|2022-04-26 12:45:50|||||||||59
1650977160000|2022-04-26 12:46:00|||||||||113
1650977170000|2022-04-26 12:46:10|||||||||273
1650977180000|2022-04-26 12:46:20|||||||||65
1650977190000|2022-04-26 12:46:30|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|67
1650977200000|2022-04-26 12:46:40|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|88
1650977210000|2022-04-26 12:46:50|84.39|84.31|84.34|84.26|84.39|84.31|84.34|84.26|70
1650977220000|2022-04-26 12:47:00|84.39|84.31|84.34|84.26|84.39|84.31|84.34|84.26|77
1650977230000|2022-04-26 12:47:10|84.39|84.31|84.34|84.26|84.39|84.31|84.34|84.26|57
1650977240000|2022-04-26 12:47:20|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|91
1650977250000|2022-04-26 12:47:30|84.34|84.26|84.39|84.31|84.39|84.31|84.34|84.26|362
1650977260000|2022-04-26 12:47:40|||||||||65
1650977270000|2022-04-26 12:47:50|||||||||65
1650977280000|2022-04-26 12:48:00|84.34|84.26|84.39|84.31|84.39|84.31|84.34|84.26|113
1650977290000|2022-04-26 12:48:10|84.34|84.26|84.34|84.26|84.39|84.26|84.34|84.26|64
1650977300000|2022-04-26 12:48:20|||||||||65
1650977310000|2022-04-26 12:48:30|||||||||65
1650977320000|2022-04-26 12:48:40|||||||||65
1650977330000|2022-04-26 12:48:50|||||||||65
1650977340000|2022-04-26 12:49:00|||||||||58
1650977350000|2022-04-26 12:49:10|84.39|84.31|84.34|84.26|84.39|84.31|84.34|84.26|158
1650977360000|2022-04-26 12:49:20|||||||||20
1650977370000|2022-04-26 12:49:30|||||||||90
1650977380000|2022-04-26 12:49:40|84.39|84.31|84.34|84.26|84.39|84.31|84.34|84.26|81
1650977390000|2022-04-26 12:49:50|||||||||43
1650977400000|2022-04-26 12:50:00|||||||||38
1650977430000|2022-04-26 12:50:30|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|190
1650977480000|2022-04-26 12:51:20|||||||||101
1650977490000|2022-04-26 12:51:30|||||||||170
1650977500000|2022-04-26 12:51:40|||||||||22
1650977510000|2022-04-26 12:51:50|||||||||48
1650977520000|2022-04-26 12:52:00|||||||||57
1650977530000|2022-04-26 12:52:10|||||||||28
1650977540000|2022-04-26 12:52:20|||||||||57
1650977550000|2022-04-26 12:52:30|||||||||78
1650977560000|2022-04-26 12:52:40||84.26||84.31||84.31||84.26|84
1650977570000|2022-04-26 12:52:50|||||||||108
1650977580000|2022-04-26 12:53:00|||||||||65
1650977590000|2022-04-26 12:53:10|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|57
1650977600000|2022-04-26 12:53:20|||||||||197
1650977610000|2022-04-26 12:53:30|||||||||48
1650977620000|2022-04-26 12:53:40|84.39|84.31|84.44|84.36|84.44|84.36|84.39|84.31|400
1650977640000|2022-04-26 12:54:00|||||||||8
1650977670000|2022-04-26 12:54:30|||||||||22
1650977680000|2022-04-26 12:54:40|||||||||47
1650977690000|2022-04-26 12:54:50|||||||||45
1650977700000|2022-04-26 12:55:00|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|167
1650977710000|2022-04-26 12:55:10|||||||||52
1650977720000|2022-04-26 12:55:20|||||||||21
1650977730000|2022-04-26 12:55:30|84.34|84.26|84.39|84.31|84.39|84.31|84.34|84.26|128
1650977740000|2022-04-26 12:55:40|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|68
1650977750000|2022-04-26 12:55:50|||||||||25
1650977760000|2022-04-26 12:56:00|||||||||146
1650977770000|2022-04-26 12:56:10|84.29|84.21|84.34|84.26|84.34|84.26|84.29|84.21|189
1650977780000|2022-04-26 12:56:20|||||||||61
1650977790000|2022-04-26 12:56:30|||||||||29
1650977800000|2022-04-26 12:56:40|84.29|84.21|84.29|84.21|84.29|84.26|84.29|84.21|118
1650977810000|2022-04-26 12:56:50|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|235
1650977820000|2022-04-26 12:57:00|||||||||40
1650977870000|2022-04-26 12:57:50|||||||||5
1650977890000|2022-04-26 12:58:10||84.21||84.26||84.26||84.21|8
1650977910000|2022-04-26 12:58:30|84.39|84.31|84.39|84.26|84.39|84.31|84.39|84.26|162
1650977920000|2022-04-26 12:58:40||84.31||84.26||84.31||84.26|6
1650977930000|2022-04-26 12:58:50||84.31||84.31||84.31||84.31|2
1650977940000|2022-04-26 12:59:00|84.44||84.44||84.44||84.44||29
1650977950000|2022-04-26 12:59:10||84.36||84.36||84.36||84.36|0
1650977970000|2022-04-26 12:59:30|||||||||31
1650977980000|2022-04-26 12:59:40|||||||||3
1650977990000|2022-04-26 12:59:50|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|0
1650978040000|2022-04-26 13:00:40|||||||||1
1650978050000|2022-04-26 13:00:50|84.34|84.26|84.39|84.26|84.39|84.26|84.34|84.26|8
1650978060000|2022-04-26 13:01:00|84.34||84.39||84.39||84.34||10
1650978070000|2022-04-26 13:01:10|84.34||84.34||84.34||84.34||6
1650978080000|2022-04-26 13:01:20|||||||||1
1650978120000|2022-04-26 13:02:00|84.39|84.31|84.34|84.26|84.39|84.31|84.34|84.26|104
1650978130000|2022-04-26 13:02:10|84.39|84.31|84.39|84.26|84.39|84.31|84.39|84.26|3
1650978140000|2022-04-26 13:02:20||84.31||84.31||84.31||84.26|2
1650978150000|2022-04-26 13:02:30|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.31|15
1650978160000|2022-04-26 13:02:40|84.39|84.31|84.39|84.31|84.44|84.31|84.39|84.31|2
1650978170000|2022-04-26 13:02:50|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|2
1650978180000|2022-04-26 13:03:00|84.39|84.31|84.44|84.31|84.44|84.31|84.39|84.31|5
1650978190000|2022-04-26 13:03:10||84.36||84.36||84.36||84.36|0
1650978220000|2022-04-26 13:03:40|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|2
1650978240000|2022-04-26 13:04:00|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|6
1650978250000|2022-04-26 13:04:10|84.39|84.31|84.44|84.31|84.44|84.31|84.39|84.31|2
1650978260000|2022-04-26 13:04:20|84.39|84.36|84.44|84.36|84.44|84.36|84.39|84.36|10
1650978280000|2022-04-26 13:04:40|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|2
1650978290000|2022-04-26 13:04:50|84.44|84.36|84.44|84.31|84.44|84.36|84.44|84.31|5
1650978300000|2022-04-26 13:05:00|84.39|84.36|84.39|84.31|84.44|84.36|84.39|84.31|7
1650978340000|2022-04-26 13:05:40|||||||||1
1650978370000|2022-04-26 13:06:10|||||||||5
1650978400000|2022-04-26 13:06:40|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|11
1650978410000|2022-04-26 13:06:50|||||||||5
1650978430000|2022-04-26 13:07:10|84.49||84.49||84.49||84.49||6
1650978440000|2022-04-26 13:07:20|84.44|84.41|84.49|84.36|84.49|84.41|84.44|84.36|4
1650978450000|2022-04-26 13:07:30||84.41||84.41||84.41||84.41|0
1650978460000|2022-04-26 13:07:40|84.44|84.36|84.49|84.41|84.49|84.41|84.44|84.36|51
1650978470000|2022-04-26 13:07:50|||||||||1
1650978480000|2022-04-26 13:08:00|84.44|84.36|84.49|84.36|84.49|84.36|84.44|84.36|6
1650978490000|2022-04-26 13:08:10|84.44|84.41|84.49|84.41|84.49|84.41|84.44|84.36|2
1650978530000|2022-04-26 13:08:50|84.44|84.36|84.49|84.41|84.49|84.41|84.44|84.36|10
1650978550000|2022-04-26 13:09:10|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|208
1650978560000|2022-04-26 13:09:20|84.49|84.41|84.49|84.41|84.54|84.41|84.49|84.41|2
1650978610000|2022-04-26 13:10:10|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|4
1650978630000|2022-04-26 13:10:30|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|21
1650978640000|2022-04-26 13:10:40|84.44|84.36|84.39|84.31|84.44|84.36|84.39|84.31|9
1650978650000|2022-04-26 13:10:50|84.44||84.39||84.44||84.39||0
1650978670000|2022-04-26 13:11:10|84.34|84.26|84.39|84.26|84.39|84.26|84.34|84.26|29
1650978680000|2022-04-26 13:11:20|84.34|84.31|84.39|84.31|84.39|84.31|84.34|84.31|1
1650978720000|2022-04-26 13:12:00|||||||||9
1650978760000|2022-04-26 13:12:40|84.34|84.26|84.39|84.31|84.39|84.31|84.34|84.26|90
1650978780000|2022-04-26 13:13:00|||||||||239
1650978830000|2022-04-26 13:13:50|||||||||200
1650978840000|2022-04-26 13:14:00|84.34|84.26|84.44|84.36|84.44|84.36|84.34|84.26|721
1650978850000|2022-04-26 13:14:10|84.39|84.31|84.44|84.36|84.44|84.36|84.39|84.31|161
1650978860000|2022-04-26 13:14:20|||||||||6
1650978870000|2022-04-26 13:14:30|||||||||2
1650978900000|2022-04-26 13:15:00|84.49|84.41|84.44|84.36|84.49|84.41|84.44|84.36|26
1650978910000|2022-04-26 13:15:10|84.49||84.44||84.49||84.44||0
1650978920000|2022-04-26 13:15:20|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|4
1650978950000|2022-04-26 13:15:50|84.54||84.54||84.54||84.54||9
1650978960000|2022-04-26 13:16:00|84.49|84.46|84.54|84.46|84.54|84.46|84.49|84.46|24
1650978970000|2022-04-26 13:16:10|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|2
1650979020000|2022-04-26 13:17:00|||||||||7
1650979030000|2022-04-26 13:17:10|84.44|84.36|84.49|84.41|84.49|84.41|84.44|84.36|5
1650979040000|2022-04-26 13:17:20|||||||||6
1650979090000|2022-04-26 13:18:10|84.54|84.46|84.54|84.41|84.54|84.46|84.49|84.41|90
1650979100000|2022-04-26 13:18:20||84.46||84.41||84.46||84.41|4
1650979120000|2022-04-26 13:18:40|84.49||84.49||84.49||84.49||0
1650979130000|2022-04-26 13:18:50|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|230
1650979140000|2022-04-26 13:19:00|84.49|84.41|84.54|84.46|84.54|84.46|84.49|84.41|22
1650979160000|2022-04-26 13:19:20|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|32
1650979190000|2022-04-26 13:19:50|||||||||272
1650979200000|2022-04-26 13:20:00|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|135
1650979230000|2022-04-26 13:20:30|||||||||5
1650979240000|2022-04-26 13:20:40|||||||||1
1650979260000|2022-04-26 13:21:00|84.49|84.41|84.54|84.46|84.54|84.46|84.49|84.41|19
1650979290000|2022-04-26 13:21:30|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.46|343
1650979310000|2022-04-26 13:21:50|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|125
1650979320000|2022-04-26 13:22:00|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|49
1650979330000|2022-04-26 13:22:10||84.46||84.46||84.46||84.46|112
1650979340000|2022-04-26 13:22:20|84.54|84.51|84.59|84.51|84.59|84.51|84.54|84.51|5
1650979350000|2022-04-26 13:22:30|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|47
1650979360000|2022-04-26 13:22:40|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|2
1650979400000|2022-04-26 13:23:20|84.64|84.56|84.64|84.51|84.64|84.56|84.64|84.51|21
1650979410000|2022-04-26 13:23:30||84.56||84.56||84.56||84.51|2
1650979450000|2022-04-26 13:24:10|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|17
1650979460000|2022-04-26 13:24:20|84.64|84.56|84.69|84.56|84.69|84.61|84.64|84.56|57
1650979470000|2022-04-26 13:24:30|84.64|84.61|84.64|84.56|84.69|84.61|84.64|84.56|79
1650979480000|2022-04-26 13:24:40|84.69|84.61|84.59|84.51|84.69|84.61|84.59|84.51|752
1650979490000|2022-04-26 13:24:50|84.64||84.59||84.64||84.59||20
1650979500000|2022-04-26 13:25:00|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|116
1650979510000|2022-04-26 13:25:10|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|2
1650979540000|2022-04-26 13:25:40|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|171
1650979560000|2022-04-26 13:26:00|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|2
1650979590000|2022-04-26 13:26:30|||||||||3
1650979600000|2022-04-26 13:26:40|84.54|84.46|84.54|84.46|84.59|84.51|84.54|84.46|245
1650979620000|2022-04-26 13:27:00|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|79
1650979630000|2022-04-26 13:27:10|84.64||84.59||84.64||84.59||8
1650979670000|2022-04-26 13:27:50|||||||||200
1650979680000|2022-04-26 13:28:00|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|3
1650979700000|2022-04-26 13:28:20|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|204
1650979710000|2022-04-26 13:28:30|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|2
1650979730000|2022-04-26 13:28:50|84.59|84.51|84.59|84.46|84.59|84.51|84.59|84.46|103
1650979740000|2022-04-26 13:29:00|84.54|84.51|84.59|84.51|84.59|84.51|84.54|84.51|429
1650979760000|2022-04-26 13:29:20||84.46||84.46||84.51||84.46|13
1650979770000|2022-04-26 13:29:30||84.51||84.51||84.51||84.51|0
1650979790000|2022-04-26 13:29:50|84.54|84.46|84.54|84.46|84.59|84.46|84.54|84.46|13
1650979800000|2022-04-26 13:30:00|84.59|84.51|84.59|84.51|84.59|84.51|84.54|84.46|112
1650979810000|2022-04-26 13:30:10|84.54|84.46|84.54|84.41|84.59|84.46|84.49|84.41|39
1650979820000|2022-04-26 13:30:20|84.49|84.46|84.54|84.46|84.54|84.46|84.49|84.41|8
1650979830000|2022-04-26 13:30:30|84.49|84.41|84.54|84.41|84.54|84.46|84.49|84.41|32
1650979840000|2022-04-26 13:30:40|84.49|84.46|84.54|84.41|84.54|84.46|84.49|84.41|431
1650979850000|2022-04-26 13:30:50|84.49|84.46|84.54|84.41|84.54|84.46|84.49|84.41|77
1650979860000|2022-04-26 13:31:00|84.49||84.49||84.49||84.49||10
1650979870000|2022-04-26 13:31:10|84.44|84.36|84.44|84.36|84.44|84.41|84.44|84.36|36
1650979880000|2022-04-26 13:31:20|84.49||84.44||84.49||84.44||30
1650979890000|2022-04-26 13:31:30|84.39|84.31|84.44|84.36|84.44|84.36|84.39|84.31|171
1650979900000|2022-04-26 13:31:40|84.39|84.31|84.44|84.31|84.44|84.36|84.39|84.31|83
1650979910000|2022-04-26 13:31:50|84.39|84.36|84.44|84.36|84.44|84.36|84.39|84.31|292
1650979920000|2022-04-26 13:32:00|84.39|84.31|84.44|84.36|84.44|84.36|84.39|84.31|158
1650979930000|2022-04-26 13:32:10|84.49|84.41|84.44|84.36|84.49|84.41|84.44|84.36|301
1650979940000|2022-04-26 13:32:20|84.49|84.41|84.49|84.41|84.49|84.41|84.44|84.36|17
1650979950000|2022-04-26 13:32:30|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.41|10
1650979960000|2022-04-26 13:32:40||84.41||84.41||84.46||84.41|6
1650979970000|2022-04-26 13:32:50|84.49|84.46|84.49|84.41|84.54|84.46|84.49|84.41|14
1650979980000|2022-04-26 13:33:00|84.44|84.36|84.49|84.36|84.49|84.41|84.44|84.36|9
1650979990000|2022-04-26 13:33:10|84.44|84.41|84.44|84.36|84.44|84.41|84.44|84.36|60
1650980000000|2022-04-26 13:33:20|84.49|84.41|84.54|84.41|84.54|84.41|84.44|84.36|58
1650980010000|2022-04-26 13:33:30|84.49|84.46|84.54|84.46|84.54|84.46|84.49|84.41|14
1650980030000|2022-04-26 13:33:50|84.59|84.51|84.59|84.46|84.59|84.51|84.54|84.46|33
1650980040000|2022-04-26 13:34:00|84.54|84.51|84.59|84.46|84.59|84.51|84.54|84.46|29
1650980050000|2022-04-26 13:34:10|84.54|84.51|84.54|84.46|84.59|84.51|84.54|84.46|8
1650980060000|2022-04-26 13:34:20|84.59|84.51|84.59|84.46|84.59|84.51|84.54|84.46|10
1650980070000|2022-04-26 13:34:30|84.54|84.51|84.54|84.46|84.54|84.51|84.54|84.46|6
1650980080000|2022-04-26 13:34:40|84.59|84.51|84.59|84.51|84.59|84.51|84.54|84.46|0
1650980090000|2022-04-26 13:34:50|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|22
1650980100000|2022-04-26 13:35:00|||||||||11
1650980110000|2022-04-26 13:35:10|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.46|30
1650980120000|2022-04-26 13:35:20|84.54|84.46|84.59|84.51|84.59|84.51|84.54|84.46|4
1650980130000|2022-04-26 13:35:30||84.46||84.51||84.51||84.46|0
1650980140000|2022-04-26 13:35:40|84.64|84.56|84.64|84.56|84.64|84.56|84.59|84.51|248
1650980150000|2022-04-26 13:35:50|84.69|84.61|84.69|84.56|84.69|84.61|84.69|84.56|420
1650980160000|2022-04-26 13:36:00|84.64|84.51|84.59|84.51|84.64|84.51|84.59|84.51|56
1650980170000|2022-04-26 13:36:10|||||||||2
1650980180000|2022-04-26 13:36:20|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|25
1650980190000|2022-04-26 13:36:30|||||||||87
1650980210000|2022-04-26 13:36:50|84.59|84.51|84.64|84.51|84.64|84.56|84.59|84.51|298
1650980220000|2022-04-26 13:37:00|84.59|84.56|84.64|84.56|84.64|84.56|84.59|84.51|417
1650980230000|2022-04-26 13:37:10|84.69|84.61|84.69|84.61|84.69|84.61|84.64|84.56|197
1650980240000|2022-04-26 13:37:20|||||||||2
1650980250000|2022-04-26 13:37:30|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|65
1650980260000|2022-04-26 13:37:40|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|230
1650980270000|2022-04-26 13:37:50|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|125
1650980280000|2022-04-26 13:38:00|||||||||46
1650980300000|2022-04-26 13:38:20|84.64|84.56|84.64|84.56|84.69|84.56|84.64|84.56|145
1650980310000|2022-04-26 13:38:30|||||||||193
1650980320000|2022-04-26 13:38:40|84.69|84.61|84.74|84.66|84.74|84.66|84.64|84.61|243
1650980330000|2022-04-26 13:38:50|84.79|84.61|84.79|84.71|84.79|84.71|84.79|84.61|366
1650980340000|2022-04-26 13:39:00|84.74|84.66|84.74|84.66|84.74|84.66|84.69|84.61|138
1650980350000|2022-04-26 13:39:10|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.61|68
1650980360000|2022-04-26 13:39:20||84.61||84.66||84.66||84.61|2
1650980370000|2022-04-26 13:39:30|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|7
1650980400000|2022-04-26 13:40:00|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|95
1650980410000|2022-04-26 13:40:10|84.69||84.64||84.69||84.64||69
1650980420000|2022-04-26 13:40:20|||||||||2
1650980430000|2022-04-26 13:40:30||84.51||84.51||84.56||84.51|273
1650980440000|2022-04-26 13:40:40|84.59||84.59||84.64||84.59||2
1650980450000|2022-04-26 13:40:50|84.54|84.46|84.54|84.46|84.59|84.46|84.54|84.46|252
1650980460000|2022-04-26 13:41:00|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|6
1650980480000|2022-04-26 13:41:20|||||||||5
1650980490000|2022-04-26 13:41:30|84.54|84.46|84.59|84.51|84.59|84.51|84.54|84.46|105
1650980500000|2022-04-26 13:41:40|||||||||3
1650980510000|2022-04-26 13:41:50|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|95
1650980520000|2022-04-26 13:42:00|||||||||25
1650980530000|2022-04-26 13:42:10|84.49|84.41|84.54|84.46|84.54|84.46|84.49|84.41|162
1650980540000|2022-04-26 13:42:20|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|227
1650980550000|2022-04-26 13:42:30|84.54|84.46|84.49|84.41|84.54|84.46|84.49|84.41|68
1650980560000|2022-04-26 13:42:40|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|58
1650980570000|2022-04-26 13:42:50|84.49|84.41|84.44|84.36|84.54|84.41|84.44|84.36|416
1650980580000|2022-04-26 13:43:00|84.39|84.31|84.44|84.36|84.44|84.36|84.39|84.31|459
1650980590000|2022-04-26 13:43:10|84.39|84.31|84.34|84.26|84.39|84.31|84.34|84.26|17
1650980600000|2022-04-26 13:43:20|||||||||231
1650980610000|2022-04-26 13:43:30|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|53
1650980620000|2022-04-26 13:43:40|84.34|84.26|84.29|84.21|84.34|84.26|84.29|84.21|552
1650980640000|2022-04-26 13:44:00|84.34|84.26|84.39|84.31|84.39|84.31|84.34|84.21|88
1650980650000|2022-04-26 13:44:10|84.34|84.26|84.39|84.26|84.39|84.26|84.34|84.26|33
1650980660000|2022-04-26 13:44:20|84.34|84.31|84.39|84.31|84.39|84.31|84.34|84.31|19
1650980670000|2022-04-26 13:44:30|84.34|84.26|84.39|84.26|84.39|84.26|84.34|84.26|6
1650980680000|2022-04-26 13:44:40|84.34|84.31|84.39|84.31|84.39|84.31|84.34|84.31|7
1650980690000|2022-04-26 13:44:50|84.34|84.26|84.39|84.26|84.39|84.31|84.34|84.26|113
1650980700000|2022-04-26 13:45:00|84.34|84.31|84.39|84.31|84.39|84.31|84.34|84.31|6
1650980710000|2022-04-26 13:45:10|84.44|84.36|84.44|84.31|84.44|84.36|84.44|84.31|76
1650980720000|2022-04-26 13:45:20|84.39|84.36|84.39|84.31|84.44|84.36|84.39|84.31|25
1650980730000|2022-04-26 13:45:30|||||||||4
1650980740000|2022-04-26 13:45:40|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|13
1650980750000|2022-04-26 13:45:50|||||||||175
1650980760000|2022-04-26 13:46:00|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|13
1650980770000|2022-04-26 13:46:10||84.26||84.26||84.26||84.26|14
1650980780000|2022-04-26 13:46:20|84.34|84.31|84.39|84.31|84.39|84.31|84.34|84.31|23
1650980800000|2022-04-26 13:46:40|84.44|84.36|84.49|84.41|84.49|84.41|84.44|84.36|7
1650980810000|2022-04-26 13:46:50|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|27
1650980840000|2022-04-26 13:47:20|84.39|84.31|84.39|84.31|84.44|84.31|84.39|84.31|157
1650980850000|2022-04-26 13:47:30|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|6
1650980870000|2022-04-26 13:47:50|84.49|84.41|84.54|84.41|84.54|84.41|84.49|84.41|14
1650980880000|2022-04-26 13:48:00|84.49|84.46|84.54|84.46|84.54|84.46|84.49|84.46|4
1650980890000|2022-04-26 13:48:10|84.59||84.54||84.59||84.54||78
1650980920000|2022-04-26 13:48:40|||||||||11
1650980930000|2022-04-26 13:48:50|84.59||84.54||84.59||84.54||5
1650980950000|2022-04-26 13:49:10|84.59||84.54||84.59||84.54||19
1650980970000|2022-04-26 13:49:30|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|138
1650980980000|2022-04-26 13:49:40|84.54||84.49||84.54||84.49||2
1650980990000|2022-04-26 13:49:50|||||||||5
1650981000000|2022-04-26 13:50:00|84.44|84.36|84.49|84.41|84.49|84.41|84.44|84.36|134
1650981010000|2022-04-26 13:50:10|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|7
1650981030000|2022-04-26 13:50:30|84.39|84.31|84.39|84.31|84.44|84.31|84.39|84.31|3
1650981040000|2022-04-26 13:50:40|84.44|84.36|84.39|84.31|84.44|84.36|84.39|84.31|6
1650981050000|2022-04-26 13:50:50|||||||||2
1650981060000|2022-04-26 13:51:00|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|82
1650981080000|2022-04-26 13:51:20|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|31
1650981110000|2022-04-26 13:51:50|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|7
1650981120000|2022-04-26 13:52:00|84.49|84.41|84.54|84.46|84.54|84.46|84.49|84.41|25
1650981130000|2022-04-26 13:52:10|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|54
1650981140000|2022-04-26 13:52:20|||||||||38
1650981180000|2022-04-26 13:53:00|||||||||13
1650981210000|2022-04-26 13:53:30|84.44|84.36|84.49|84.41|84.49|84.41|84.44|84.36|68
1650981220000|2022-04-26 13:53:40|84.44|84.36|84.44|84.36|84.49|84.41|84.44|84.36|15
1650981230000|2022-04-26 13:53:50|84.49|84.41|84.49|84.41|84.49|84.41|84.44|84.41|0
1650981240000|2022-04-26 13:54:00|||||||||4
1650981250000|2022-04-26 13:54:10||84.36||84.41||84.41||84.36|22
1650981260000|2022-04-26 13:54:20|||||||||1
1650981290000|2022-04-26 13:54:50|84.44|84.36|84.49|84.36|84.49|84.36|84.44|84.36|85
1650981300000|2022-04-26 13:55:00|84.44|84.41|84.49|84.41|84.49|84.41|84.44|84.41|52
1650981320000|2022-04-26 13:55:20|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|42
1650981330000|2022-04-26 13:55:30|84.49|84.41|84.44|84.36|84.49|84.41|84.44|84.36|13
1650981340000|2022-04-26 13:55:40|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|4
1650981360000|2022-04-26 13:56:00|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|481
1650981380000|2022-04-26 13:56:20|84.59|84.51|84.54|84.46|84.59|84.51|84.54|84.46|56
1650981400000|2022-04-26 13:56:40|84.49|84.41|84.49|84.41|84.49|84.46|84.49|84.41|9
1650981410000|2022-04-26 13:56:50|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|2
1650981420000|2022-04-26 13:57:00|||||||||44
1650981440000|2022-04-26 13:57:20|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|39
1650981450000|2022-04-26 13:57:30|||||||||4
1650981460000|2022-04-26 13:57:40|84.54|84.46|84.59|84.51|84.59|84.51|84.54|84.46|18
1650981470000|2022-04-26 13:57:50|84.54|84.46|84.54|84.46|84.59|84.46|84.54|84.46|102
1650981480000|2022-04-26 13:58:00|||||||||40
1650981490000|2022-04-26 13:58:10|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|97
1650981510000|2022-04-26 13:58:30|84.64||84.59||84.64||84.59||200
1650981520000|2022-04-26 13:58:40|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|2
1650981530000|2022-04-26 13:58:50|84.64||84.59||84.64||84.59||2
1650981540000|2022-04-26 13:59:00|84.64||84.64||84.64||84.59||55
1650981550000|2022-04-26 13:59:10||84.56||84.56||84.56||84.56|0
1650981560000|2022-04-26 13:59:20|||||||||3
1650981570000|2022-04-26 13:59:30||84.51||84.56||84.56||84.51|7
1650981590000|2022-04-26 13:59:50|||||||||2
1650981620000|2022-04-26 14:00:20|84.69|84.61|84.64|84.56|84.69|84.61|84.64|84.56|144
1650981630000|2022-04-26 14:00:30|84.59|84.51|84.59|84.51|84.59|84.56|84.59|84.51|23
1650981640000|2022-04-26 14:00:40|84.64|84.56|84.69|84.56|84.69|84.61|84.64|84.56|366
1650981650000|2022-04-26 14:00:50|84.64||84.64||84.64||84.64||0
1650981660000|2022-04-26 14:01:00||84.51||84.56||84.56||84.51|106
1650981670000|2022-04-26 14:01:10|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|8
1650981680000|2022-04-26 14:01:20|84.54|84.46|84.54|84.46|84.59|84.46|84.54|84.46|77
1650981690000|2022-04-26 14:01:30|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|5
1650981700000|2022-04-26 14:01:40|84.64|84.56|84.64|84.56|84.64|84.56|84.59|84.56|19
1650981710000|2022-04-26 14:01:50||84.51||84.56||84.56||84.51|3
1650981720000|2022-04-26 14:02:00|84.59|84.51|84.59|84.51|84.64|84.51|84.59|84.51|44
1650981730000|2022-04-26 14:02:10|84.64|84.56|84.64|84.56|84.64|84.56|84.59|84.56|10
1650981740000|2022-04-26 14:02:20|84.59|84.51|84.59|84.51|84.64|84.51|84.59|84.51|3
1650981750000|2022-04-26 14:02:30|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|2
1650981780000|2022-04-26 14:03:00|84.59|84.51|84.59|84.51|84.64|84.56|84.59|84.51|21
1650981790000|2022-04-26 14:03:10|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.51|13
1650981800000|2022-04-26 14:03:20|84.59|84.51|84.64|84.56|84.64|84.56|84.59|84.51|11
1650981820000|2022-04-26 14:03:40|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|8
1650981830000|2022-04-26 14:03:50|84.74|84.66|84.69|84.61|84.74|84.66|84.69|84.61|8
1650981850000|2022-04-26 14:04:10|||||||||11
1650981870000|2022-04-26 14:04:30|||||||||232
1650981890000|2022-04-26 14:04:50|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|0
1650981900000|2022-04-26 14:05:00|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|61
1650981910000|2022-04-26 14:05:10|84.74|84.66|84.79|84.71|84.79|84.71|84.74|84.66|10
1650981920000|2022-04-26 14:05:20|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|15
1650981930000|2022-04-26 14:05:30|84.79|84.71|84.79|84.71|84.84|84.76|84.79|84.71|100
1650981940000|2022-04-26 14:05:40|84.84|84.76|84.84|84.76|84.84|84.76|84.79|84.71|111
1650981950000|2022-04-26 14:05:50|84.79|84.71|84.79|84.71|84.84|84.71|84.79|84.71|17
1650981960000|2022-04-26 14:06:00|||||||||51
1650981970000|2022-04-26 14:06:10|84.84||84.79||84.84||84.79||104
1650981980000|2022-04-26 14:06:20|||||||||36
1650981990000|2022-04-26 14:06:30|84.84|84.76|84.84|84.71|84.84|84.76|84.84|84.71|58
1650982000000|2022-04-26 14:06:40|84.89|84.76|84.89|84.76|84.89|84.76|84.89|84.76|0
1650982010000|2022-04-26 14:06:50|84.84|84.81|84.89|84.81|84.89|84.81|84.84|84.76|18
1650982020000|2022-04-26 14:07:00|84.94|84.86|84.94|84.86|84.94|84.86|84.89|84.81|81
1650982030000|2022-04-26 14:07:10|84.89|84.81|84.89|84.81|84.94|84.81|84.89|84.81|4
1650982040000|2022-04-26 14:07:20|||||||||24
1650982050000|2022-04-26 14:07:30|84.94||84.94||84.94||84.94||37
1650982060000|2022-04-26 14:07:40||84.86||84.86||84.86||84.86|0
1650982080000|2022-04-26 14:08:00|84.99|84.91|84.94|84.86|84.99|84.91|84.94|84.86|58
1650982090000|2022-04-26 14:08:10|84.99|84.91|84.94|84.86|84.99|84.91|84.94|84.86|436
1650982100000|2022-04-26 14:08:20|84.99||84.94||84.99||84.94||0
1650982110000|2022-04-26 14:08:30|84.89|84.81|84.89|84.81|84.94|84.81|84.89|84.81|123
1650982120000|2022-04-26 14:08:40|84.94|84.86|84.89|84.81|84.94|84.86|84.89|84.81|33
1650982130000|2022-04-26 14:08:50|84.94||84.89||84.94||84.89||200
1650982140000|2022-04-26 14:09:00|84.94||84.94||84.94||84.94||51
1650982150000|2022-04-26 14:09:10|84.89|84.86|84.89|84.81|84.89|84.86|84.89|84.81|253
1650982190000|2022-04-26 14:09:50|||||||||25
1650982200000|2022-04-26 14:10:00|||||||||5
1650982210000|2022-04-26 14:10:10|84.94|84.86|84.94|84.81|84.94|84.86|84.94|84.81|21
1650982220000|2022-04-26 14:10:20|84.89||84.89||84.89||84.89||1
1650982230000|2022-04-26 14:10:30|||||||||7
1650982240000|2022-04-26 14:10:40|84.94|84.86|84.89|84.81|84.94|84.86|84.89|84.81|8
1650982250000|2022-04-26 14:10:50|84.94||84.89||84.94||84.89||2
1650982260000|2022-04-26 14:11:00|84.94|84.86|84.94|84.86|84.94|84.86|84.89|84.86|6
1650982270000|2022-04-26 14:11:10|84.89|84.81|84.94|84.81|84.94|84.86|84.89|84.81|348
1650982280000|2022-04-26 14:11:20|84.89|84.86|84.89|84.81|84.89|84.86|84.89|84.81|34
1650982310000|2022-04-26 14:11:50||84.76||84.81||84.81||84.76|295
1650982320000|2022-04-26 14:12:00|84.94||84.89||84.94||84.89||195
1650982330000|2022-04-26 14:12:10|84.94||84.94||84.94||84.89||56
1650982350000|2022-04-26 14:12:30|84.89|84.86|84.94|84.86|84.94|84.86|84.89|84.86|0
1650982360000|2022-04-26 14:12:40|||||||||2
1650982370000|2022-04-26 14:12:50|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|185
1650982380000|2022-04-26 14:13:00|||||||||19
1650982390000|2022-04-26 14:13:10|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|50
1650982400000|2022-04-26 14:13:20|||||||||1177
1650982410000|2022-04-26 14:13:30|84.99|84.91|84.99|84.86|84.99|84.91|84.94|84.86|397
1650982420000|2022-04-26 14:13:40||84.91||84.91||84.91||84.91|7
1650982430000|2022-04-26 14:13:50|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|259
1650982440000|2022-04-26 14:14:00|84.99|84.91|84.94|84.86|84.99|84.91|84.94|84.86|407
1650982450000|2022-04-26 14:14:10|84.99|84.91|84.94|84.86|84.99|84.91|84.94|84.86|59
1650982460000|2022-04-26 14:14:20|84.99||84.99||84.99||84.94||21
1650982480000|2022-04-26 14:14:40|84.94||84.94||84.94||84.94||40
1650982490000|2022-04-26 14:14:50|||||||||75
1650982500000|2022-04-26 14:15:00|84.89|84.81|84.89|84.81|84.89|84.86|84.89|84.81|254
1650982510000|2022-04-26 14:15:10|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|9
1650982540000|2022-04-26 14:15:40|||||||||200
1650982560000|2022-04-26 14:16:00|84.79|84.71|84.79|84.71|84.79|84.76|84.79|84.71|68
1650982570000|2022-04-26 14:16:10|||||||||100
1650982580000|2022-04-26 14:16:20|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|63
1650982600000|2022-04-26 14:16:40|84.79||84.79||84.79||84.79||57
1650982610000|2022-04-26 14:16:50||84.71||84.71||84.71||84.66|6
1650982620000|2022-04-26 14:17:00|84.74|84.66|84.79|84.71|84.79|84.71|84.74|84.66|31
1650982630000|2022-04-26 14:17:10|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|11
1650982640000|2022-04-26 14:17:20|84.79||84.79||84.79||84.79||20
1650982650000|2022-04-26 14:17:30||84.71||84.71||84.71||84.71|0
1650982670000|2022-04-26 14:17:50|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|35
1650982680000|2022-04-26 14:18:00|||||||||4
1650982710000|2022-04-26 14:18:30|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|73
1650982720000|2022-04-26 14:18:40|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|17
1650982730000|2022-04-26 14:18:50|84.69|84.61|84.69|84.61|84.74|84.61|84.69|84.61|5
1650982740000|2022-04-26 14:19:00|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|96
1650982750000|2022-04-26 14:19:10|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|3
1650982770000|2022-04-26 14:19:30|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|192
1650982780000|2022-04-26 14:19:40|||||||||249
1650982800000|2022-04-26 14:20:00|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|99
1650982810000|2022-04-26 14:20:10|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|4
1650982820000|2022-04-26 14:20:20|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|108
1650982830000|2022-04-26 14:20:30|84.64|84.56|84.64|84.56|84.69|84.61|84.64|84.56|17
1650982840000|2022-04-26 14:20:40|84.69|84.61|84.69|84.61|84.69|84.61|84.64|84.61|22
1650982850000|2022-04-26 14:20:50||84.56||84.61||84.61||84.56|0
1650982860000|2022-04-26 14:21:00|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|5
1650982870000|2022-04-26 14:21:10|84.59|84.51|84.64|84.56|84.64|84.56|84.59|84.51|46
1650982880000|2022-04-26 14:21:20|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|4
1650982890000|2022-04-26 14:21:30|84.54|84.46|84.59|84.51|84.59|84.51|84.54|84.46|74
1650982900000|2022-04-26 14:21:40|84.54|84.46|84.54|84.46|84.59|84.46|84.54|84.46|6
1650982920000|2022-04-26 14:22:00|84.59|84.51|84.54|84.46|84.59|84.51|84.54|84.46|224
1650982930000|2022-04-26 14:22:10|84.59|84.51|84.59|84.51|84.59|84.51|84.54|84.51|19
1650982940000|2022-04-26 14:22:20|84.54|84.46|84.54|84.46|84.54|84.51|84.54|84.46|30
1650982950000|2022-04-26 14:22:30|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|1
1650982960000|2022-04-26 14:22:40|||||||||3
1650982970000|2022-04-26 14:22:50|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|20
1650982980000|2022-04-26 14:23:00|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|50
1650982990000|2022-04-26 14:23:10|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.46|304
1650983000000|2022-04-26 14:23:20||84.46||84.51||84.51||84.46|50
1650983010000|2022-04-26 14:23:30||84.46||84.46||84.46||84.46|10
1650983020000|2022-04-26 14:23:40||84.51||84.51||84.51||84.51|0
1650983030000|2022-04-26 14:23:50|84.54|84.46|84.59|84.46|84.59|84.46|84.54|84.46|20
1650983040000|2022-04-26 14:24:00|84.54|84.51|84.59|84.46|84.59|84.51|84.54|84.46|17
1650983050000|2022-04-26 14:24:10|84.54|84.51|84.59|84.51|84.59|84.51|84.54|84.51|3
1650983060000|2022-04-26 14:24:20|84.54|84.46|84.54|84.46|84.59|84.46|84.54|84.46|4
1650983070000|2022-04-26 14:24:30||84.41||84.41||84.41||84.41|77
1650983080000|2022-04-26 14:24:40||84.46||84.46||84.46||84.46|0
1650983110000|2022-04-26 14:25:10|||||||||100
1650983120000|2022-04-26 14:25:20|84.59|84.51|84.54|84.46|84.59|84.51|84.54|84.46|49
1650983130000|2022-04-26 14:25:30|84.59||84.54||84.59||84.54||0
1650983140000|2022-04-26 14:25:40|84.59||84.54||84.59||84.54||1
1650983160000|2022-04-26 14:26:00|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|49
1650983170000|2022-04-26 14:26:10|84.54|84.46|84.54|84.46|84.54|84.46|84.49|84.46|184
1650983180000|2022-04-26 14:26:20|||||||||7
1650983220000|2022-04-26 14:27:00|84.49|84.41|84.54|84.46|84.54|84.46|84.49|84.41|81
1650983240000|2022-04-26 14:27:20|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.46|5
1650983250000|2022-04-26 14:27:30|84.64|84.56|84.64|84.56|84.64|84.56|84.59|84.56|22
1650983260000|2022-04-26 14:27:40|84.59|84.51|84.64|84.51|84.64|84.56|84.59|84.51|81
1650983270000|2022-04-26 14:27:50||84.56||84.51||84.56||84.51|26
1650983280000|2022-04-26 14:28:00|84.59||84.59||84.59||84.59||3
1650983290000|2022-04-26 14:28:10|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|13
1650983300000|2022-04-26 14:28:20|84.69|84.61|84.69|84.56|84.69|84.61|84.69|84.56|4
1650983310000|2022-04-26 14:28:30||84.61||84.61||84.61||84.56|3
1650983320000|2022-04-26 14:28:40|84.64|84.56|84.69|84.56|84.69|84.56|84.64|84.56|3
1650983330000|2022-04-26 14:28:50|84.64|84.61|84.64|84.56|84.69|84.61|84.64|84.56|1
1650983340000|2022-04-26 14:29:00|84.59|84.51|84.64|84.51|84.64|84.51|84.59|84.51|106
1650983350000|2022-04-26 14:29:10|84.59|84.56|84.59|84.51|84.64|84.56|84.59|84.51|2
1650983360000|2022-04-26 14:29:20|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|29
1650983370000|2022-04-26 14:29:30|84.69|84.61|84.64|84.56|84.69|84.61|84.64|84.56|302
1650983380000|2022-04-26 14:29:40|84.69||84.69||84.69||84.69||1
1650983390000|2022-04-26 14:29:50|84.74|84.61|84.74|84.66|84.74|84.66|84.74|84.61|565
1650983400000|2022-04-26 14:30:00|84.79||84.74||84.79||84.74||102
1650983410000|2022-04-26 14:30:10||84.61||84.66||84.66||84.61|10
1650983420000|2022-04-26 14:30:20|84.79||84.79||84.79||84.74||15
1650983430000|2022-04-26 14:30:30|84.74|84.71|84.79|84.71|84.79|84.71|84.74|84.71|0
1650983440000|2022-04-26 14:30:40||84.66||84.66||84.66||84.66|1
1650983450000|2022-04-26 14:30:50|84.74|84.71|84.74|84.66|84.79|84.71|84.74|84.66|65
1650983460000|2022-04-26 14:31:00|84.69|84.61|84.69|84.61|84.74|84.61|84.69|84.61|95
1650983470000|2022-04-26 14:31:10|84.74|84.66|84.74|84.66|84.74|84.66|84.69|84.66|4
1650983480000|2022-04-26 14:31:20||84.61||84.66||84.66||84.61|1
1650983490000|2022-04-26 14:31:30|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.66|17
1650983500000|2022-04-26 14:31:40|84.74|84.66|84.79|84.71|84.79|84.71|84.74|84.66|37
1650983540000|2022-04-26 14:32:20|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|218
1650983550000|2022-04-26 14:32:30|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.66|85
1650983560000|2022-04-26 14:32:40||84.61||84.66||84.66||84.61|18
1650983570000|2022-04-26 14:32:50||84.61||84.66||84.66||84.61|2
1650983580000|2022-04-26 14:33:00|||||||||35
1650983590000|2022-04-26 14:33:10|||||||||1
1650983600000|2022-04-26 14:33:20|84.69|84.61|84.69|84.61|84.74|84.66|84.69|84.61|32
1650983610000|2022-04-26 14:33:30|||||||||746
1650983620000|2022-04-26 14:33:40|84.74||84.69||84.74||84.69||38
1650983630000|2022-04-26 14:33:50|||||||||45
1650983640000|2022-04-26 14:34:00|||||||||80
1650983650000|2022-04-26 14:34:10|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|16
1650983660000|2022-04-26 14:34:20||84.51||84.51||84.51||84.51|3
1650983670000|2022-04-26 14:34:30|84.59||84.59||84.59||84.59||0
1650983680000|2022-04-26 14:34:40|84.64|84.56|84.64|84.56|84.64|84.56|84.59|84.56|1
1650983690000|2022-04-26 14:34:50||84.51||84.51||84.51||84.51|3
1650983700000|2022-04-26 14:35:00|84.59|84.56|84.64|84.56|84.64|84.56|84.59|84.56|15
1650983720000|2022-04-26 14:35:20|84.69||84.64||84.69||84.64||38
1650983730000|2022-04-26 14:35:30|84.69|84.61|84.69|84.56|84.69|84.61|84.64|84.56|5
1650983740000|2022-04-26 14:35:40|84.64||84.64||84.64||84.64||3
1650983750000|2022-04-26 14:35:50|84.59|84.51|84.64|84.51|84.64|84.56|84.59|84.51|68
1650983760000|2022-04-26 14:36:00||84.56||84.51||84.56||84.51|4
1650983770000|2022-04-26 14:36:10||84.56||84.56||84.56||84.51|211
1650983780000|2022-04-26 14:36:20||84.51||84.51||84.56||84.51|22
1650983790000|2022-04-26 14:36:30||84.56||84.56||84.56||84.56|0
1650983800000|2022-04-26 14:36:40|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|18
1650983810000|2022-04-26 14:36:50|84.64|84.56|84.64|84.51|84.64|84.56|84.59|84.51|23
1650983820000|2022-04-26 14:37:00|84.59||84.59||84.59||84.59||20
1650983830000|2022-04-26 14:37:10|84.64|84.56|84.64|84.51|84.64|84.56|84.64|84.51|26
1650983840000|2022-04-26 14:37:20|84.59|84.56|84.64|84.51|84.64|84.56|84.59|84.51|1
1650983850000|2022-04-26 14:37:30|84.69|84.56|84.64|84.56|84.69|84.56|84.64|84.56|49
1650983880000|2022-04-26 14:38:00|||||||||700
1650983890000|2022-04-26 14:38:10|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.56|455
1650983900000|2022-04-26 14:38:20||84.56||84.56||84.61||84.56|2
1650983910000|2022-04-26 14:38:30|84.64|84.51|84.34|84.26|84.64|84.51|84.34|84.26|2653
1650983920000|2022-04-26 14:38:40|84.29|84.21|84.29|84.21|84.39|84.31|84.24|84.16|2381
1650983930000|2022-04-26 14:38:50|84.24|84.16|84.24|84.16|84.29|84.21|84.19|84.11|574
1650983940000|2022-04-26 14:39:00|84.29|84.21|84.39|84.26|84.39|84.31|84.24|84.16|948
1650983950000|2022-04-26 14:39:10|84.34|84.21|84.39|84.26|84.39|84.26|84.34|84.21|547
1650983960000|2022-04-26 14:39:20|84.34|84.31|84.39|84.31|84.39|84.31|84.34|84.26|788
1650983970000|2022-04-26 14:39:30|84.44|84.36|84.39|84.31|84.44|84.36|84.39|84.31|42
1650983980000|2022-04-26 14:39:40|84.34|84.26|84.29|84.21|84.34|84.26|84.29|84.21|116
1650983990000|2022-04-26 14:39:50|84.24|84.16|84.19|84.11|84.29|84.16|84.19|84.11|164
1650984000000|2022-04-26 14:40:00|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|51
1650984010000|2022-04-26 14:40:10|84.29|84.21|84.24|84.16|84.29|84.21|84.24|84.16|38
1650984020000|2022-04-26 14:40:20||84.11||84.16||84.16||84.11|32
1650984030000|2022-04-26 14:40:30|84.29|84.21|84.24|84.11|84.29|84.21|84.24|84.11|105
1650984040000|2022-04-26 14:40:40|84.19||84.19||84.19||84.19||0
1650984050000|2022-04-26 14:40:50|84.24||84.19||84.24||84.19||49
1650984060000|2022-04-26 14:41:00||84.06||84.11||84.11||84.06|69
1650984070000|2022-04-26 14:41:10|84.14|84.06|84.14|84.06|84.19|84.11|84.14|84.06|132
1650984080000|2022-04-26 14:41:20|84.19|84.11|84.19|84.06|84.19|84.11|84.14|84.06|162
1650984090000|2022-04-26 14:41:30|84.14|84.11|84.14|84.06|84.19|84.11|84.14|84.06|734
1650984100000|2022-04-26 14:41:40|||||||||1
1650984110000|2022-04-26 14:41:50|||||||||701
1650984120000|2022-04-26 14:42:00|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|469
1650984130000|2022-04-26 14:42:10|84.04|83.96|84.09|84.01|84.09|84.01|84.04|83.96|69
1650984140000|2022-04-26 14:42:20|84.14|84.06|84.14|84.01|84.14|84.06|84.09|84.01|40
1650984150000|2022-04-26 14:42:30|84.09||84.14||84.14||84.09||0
1650984160000|2022-04-26 14:42:40|84.09|84.06|84.09|84.01|84.14|84.06|84.09|84.01|88
1650984170000|2022-04-26 14:42:50|84.14||84.09||84.14||84.09||32
1650984180000|2022-04-26 14:43:00|84.14|83.96|84.04|83.96|84.14|83.96|84.04|83.96|170
1650984190000|2022-04-26 14:43:10|84.09|83.91|83.99|83.91|84.09|83.91|83.99|83.91|234
1650984210000|2022-04-26 14:43:30|||||||||73
1650984220000|2022-04-26 14:43:40|84.04||83.99||84.04||83.99||0
1650984230000|2022-04-26 14:43:50|84.04|83.96|83.99|83.91|84.04|83.96|83.99|83.91|33
1650984240000|2022-04-26 14:44:00|83.94|83.86|83.94|83.86|83.99|83.86|83.94|83.86|28
1650984250000|2022-04-26 14:44:10|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|0
1650984260000|2022-04-26 14:44:20|84.04|83.86|83.99|83.86|84.04|83.91|83.94|83.86|56
1650984270000|2022-04-26 14:44:30|83.94||83.94||83.99||83.94||0
1650984280000|2022-04-26 14:44:40|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|158
1650984290000|2022-04-26 14:44:50|83.94|83.86|83.99|83.86|83.99|83.86|83.94|83.86|8
1650984300000|2022-04-26 14:45:00|83.94|83.81|83.94|83.81|83.99|83.81|83.89|83.81|123
1650984310000|2022-04-26 14:45:10|83.89|83.86|83.99|83.91|83.99|83.91|83.89|83.81|235
1650984320000|2022-04-26 14:45:20|83.94|83.86|83.89|83.81|83.94|83.86|83.89|83.81|77
1650984330000|2022-04-26 14:45:30|||||||||70
1650984340000|2022-04-26 14:45:40|||||||||286
1650984350000|2022-04-26 14:45:50|83.94|83.86|83.99|83.91|83.99|83.91|83.94|83.86|178
1650984360000|2022-04-26 14:46:00|84.04|83.96|83.99|83.91|84.04|83.96|83.99|83.91|98
1650984370000|2022-04-26 14:46:10|84.04|83.96|84.04|83.96|84.04|83.96|83.99|83.91|252
1650984380000|2022-04-26 14:46:20||83.91||83.96||83.96||83.91|106
1650984390000|2022-04-26 14:46:30||83.91||83.96||83.96||83.91|13
1650984400000|2022-04-26 14:46:40|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|211
1650984410000|2022-04-26 14:46:50|84.04|83.96|84.04|83.96|84.04|83.96|83.99|83.91|36
1650984420000|2022-04-26 14:47:00|83.99|83.91|83.99|83.86|84.04|83.91|83.94|83.86|13
1650984430000|2022-04-26 14:47:10|83.94|83.91|83.99|83.91|83.99|83.91|83.94|83.91|0
1650984440000|2022-04-26 14:47:20|84.04|83.86|83.94|83.86|84.04|83.86|83.94|83.86|201
1650984450000|2022-04-26 14:47:30|83.99||83.94||83.99||83.94||200
1650984460000|2022-04-26 14:47:40|83.89|83.81|83.89|83.81|83.94|83.81|83.89|83.81|17
1650984470000|2022-04-26 14:47:50|83.94|83.86|83.94|83.81|83.94|83.86|83.89|83.81|3
1650984480000|2022-04-26 14:48:00|83.89|83.86|83.94|83.86|83.94|83.86|83.89|83.86|6
1650984490000|2022-04-26 14:48:10|||||||||1
1650984500000|2022-04-26 14:48:20|83.99|83.91|83.99|83.91|83.99|83.91|83.94|83.86|2
1650984510000|2022-04-26 14:48:30|83.94|83.86|83.99|83.86|83.99|83.86|83.94|83.86|53
1650984520000|2022-04-26 14:48:40|83.94|83.91|83.99|83.91|83.99|83.91|83.94|83.91|21
1650984530000|2022-04-26 14:48:50|||||||||1
1650984540000|2022-04-26 14:49:00||83.86||83.91||83.91||83.86|7
1650984550000|2022-04-26 14:49:10|83.94|83.86|83.94|83.86|83.94|83.91|83.94|83.86|54
1650984560000|2022-04-26 14:49:20|83.99|83.91|83.99|83.91|83.99|83.91|83.94|83.91|0
1650984570000|2022-04-26 14:49:30|84.04||83.99||84.04||83.99||2
1650984580000|2022-04-26 14:49:40|84.04||83.99||84.04||83.99||10
1650984590000|2022-04-26 14:49:50|84.04|83.96|83.99|83.91|84.04|83.96|83.99|83.91|12
1650984600000|2022-04-26 14:50:00|84.04|83.86|83.99|83.91|84.04|83.91|83.99|83.86|6
1650984610000|2022-04-26 14:50:10|83.94|83.86|83.99|83.86|83.99|83.91|83.94|83.86|309
1650984620000|2022-04-26 14:50:20|83.94|83.91|83.99|83.86|83.99|83.91|83.94|83.86|42
1650984630000|2022-04-26 14:50:30|83.94|83.91|83.99|83.91|83.99|83.91|83.94|83.86|27
1650984640000|2022-04-26 14:50:40|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|17
1650984650000|2022-04-26 14:50:50|||||||||62
1650984660000|2022-04-26 14:51:00||83.81||83.86||83.86||83.81|6
1650984670000|2022-04-26 14:51:10|||||||||205
1650984680000|2022-04-26 14:51:20|||||||||214
1650984690000|2022-04-26 14:51:30|||||||||1
1650984700000|2022-04-26 14:51:40|||||||||86
1650984710000|2022-04-26 14:51:50|||||||||451
1650984720000|2022-04-26 14:52:00|83.99|83.91|84.04|83.96|84.09|83.96|83.99|83.91|460
1650984740000|2022-04-26 14:52:20|84.09|84.01|84.09|83.96|84.09|84.01|84.04|83.96|33
1650984750000|2022-04-26 14:52:30|84.04||84.09||84.09||84.04||7
1650984760000|2022-04-26 14:52:40|84.04|84.01|84.04|83.96|84.09|84.01|84.04|83.96|86
1650984770000|2022-04-26 14:52:50|84.09|84.01|84.09|84.01|84.09|84.01|84.04|84.01|23
1650984780000|2022-04-26 14:53:00|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.01|524
1650984790000|2022-04-26 14:53:10|84.09|84.01|84.09|84.01|84.14|84.01|84.09|84.01|1099
1650984800000|2022-04-26 14:53:20||83.96||84.01||84.01||83.96|563
1650984810000|2022-04-26 14:53:30|84.04|83.91|83.99|83.91|84.04|83.91|83.99|83.91|64
1650984820000|2022-04-26 14:53:40|83.94|83.86|83.94|83.86|83.99|83.91|83.94|83.86|88
1650984830000|2022-04-26 14:53:50|83.99|83.91|83.94|83.86|83.99|83.91|83.94|83.86|3
1650984840000|2022-04-26 14:54:00|83.89|83.81|83.89|83.81|83.94|83.81|83.89|83.81|35
1650984860000|2022-04-26 14:54:20|83.84|83.76|83.89|83.81|83.89|83.81|83.84|83.76|264
1650984870000|2022-04-26 14:54:30|83.84|83.76|83.84|83.76|83.89|83.76|83.84|83.76|844
1650984880000|2022-04-26 14:54:40|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|252
1650984900000|2022-04-26 14:55:00|83.84|83.76|83.89|83.81|83.89|83.81|83.84|83.76|130
1650984910000|2022-04-26 14:55:10||83.76||83.81||83.81||83.76|42
1650984950000|2022-04-26 14:55:50|83.84|83.76|83.89|83.81|83.89|83.81|83.84|83.76|28
1650984970000|2022-04-26 14:56:10|83.94|83.86|83.89|83.81|83.94|83.86|83.89|83.81|107
1650985010000|2022-04-26 14:56:50|83.94|83.86|83.94|83.81|83.94|83.86|83.89|83.81|154
1650985020000|2022-04-26 14:57:00|83.89|83.86|83.89|83.81|83.94|83.86|83.89|83.81|22
1650985040000|2022-04-26 14:57:20|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|7
1650985050000|2022-04-26 14:57:30|83.89|83.81|83.84|83.76|83.89|83.81|83.84|83.76|35
1650985060000|2022-04-26 14:57:40|||||||||203
1650985070000|2022-04-26 14:57:50|||||||||44
1650985080000|2022-04-26 14:58:00|83.89|83.81|83.84|83.76|83.89|83.81|83.84|83.76|25
1650985110000|2022-04-26 14:58:30|83.79|83.71|83.79|83.71|83.84|83.71|83.79|83.71|90
1650985130000|2022-04-26 14:58:50|83.84|83.76|83.79|83.71|83.84|83.76|83.79|83.71|166
1650985140000|2022-04-26 14:59:00|||||||||60
1650985150000|2022-04-26 14:59:10||83.66||83.71||83.71||83.66|28
1650985160000|2022-04-26 14:59:20|83.74|83.66|83.79|83.71|83.79|83.71|83.74|83.66|67
1650985180000|2022-04-26 14:59:40|||||||||47
1650985190000|2022-04-26 14:59:50|||||||||9
1650985200000|2022-04-26 15:00:00|83.74|83.66|83.79|83.71|83.79|83.71|83.74|83.66|99
1650985210000|2022-04-26 15:00:10|83.84|83.76|83.79|83.71|83.84|83.76|83.79|83.71|43
1650985230000|2022-04-26 15:00:30|||||||||6
1650985240000|2022-04-26 15:00:40|||||||||106
1650985250000|2022-04-26 15:00:50|83.74|83.66|83.74|83.66|83.74|83.71|83.74|83.66|88
1650985260000|2022-04-26 15:01:00|||||||||7
1650985270000|2022-04-26 15:01:10|||||||||152
1650985300000|2022-04-26 15:01:40|||||||||20
1650985310000|2022-04-26 15:01:50|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|179
1650985320000|2022-04-26 15:02:00|83.74|83.66|83.79|83.66|83.79|83.71|83.74|83.66|36
1650985330000|2022-04-26 15:02:10|83.74|83.71|83.79|83.71|83.79|83.71|83.74|83.66|39
1650985340000|2022-04-26 15:02:20|83.74|83.66|83.74|83.66|83.74|83.71|83.74|83.66|752
1650985350000|2022-04-26 15:02:30|83.69|83.61|83.69|83.61|83.74|83.66|83.69|83.61|51
1650985360000|2022-04-26 15:02:40|83.74||83.69||83.74||83.69||12
1650985370000|2022-04-26 15:02:50|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|29
1650985380000|2022-04-26 15:03:00|83.69|83.61|83.69|83.61|83.74|83.61|83.69|83.61|309
1650985390000|2022-04-26 15:03:10|83.74|83.66|83.74|83.66|83.79|83.66|83.74|83.66|94
1650985410000|2022-04-26 15:03:30|83.79||83.74||83.79||83.74||20
1650985420000|2022-04-26 15:03:40|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|59
1650985430000|2022-04-26 15:03:50|83.64|83.56|83.74|83.66|83.74|83.66|83.64|83.56|1042
1650985450000|2022-04-26 15:04:10|83.79|83.71|83.69|83.61|83.79|83.71|83.69|83.61|890
1650985460000|2022-04-26 15:04:20|||||||||2
1650985470000|2022-04-26 15:04:30|83.64|83.56|83.69|83.56|83.69|83.61|83.64|83.56|260
1650985480000|2022-04-26 15:04:40|83.64|83.61|83.69|83.61|83.69|83.61|83.64|83.61|3
1650985490000|2022-04-26 15:04:50|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|212
1650985500000|2022-04-26 15:05:00|83.59|83.51|83.64|83.56|83.69|83.56|83.59|83.51|2346
1650985510000|2022-04-26 15:05:10|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.56|77
1650985520000|2022-04-26 15:05:20|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|457
1650985530000|2022-04-26 15:05:30|||||||||869
1650985540000|2022-04-26 15:05:40|83.59|83.51|83.59|83.51|83.64|83.51|83.59|83.51|115
1650985550000|2022-04-26 15:05:50|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|0
1650985560000|2022-04-26 15:06:00|83.69||83.64||83.69||83.64||228
1650985570000|2022-04-26 15:06:10|83.69|83.61|83.69|83.61|83.69|83.61|83.64|83.56|53
1650985580000|2022-04-26 15:06:20|83.74|83.66|83.74|83.61|83.74|83.66|83.69|83.61|578
1650985590000|2022-04-26 15:06:30|83.69||83.69||83.74||83.69||3
1650985600000|2022-04-26 15:06:40|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.61|29
1650985610000|2022-04-26 15:06:50||83.61||83.66||83.66||83.61|3
1650985620000|2022-04-26 15:07:00|83.69|83.61|83.74|83.61|83.74|83.66|83.69|83.61|18
1650985630000|2022-04-26 15:07:10|83.69|83.66|83.74|83.66|83.74|83.66|83.69|83.61|175
1650985640000|2022-04-26 15:07:20|83.69|83.61|83.74|83.61|83.74|83.66|83.69|83.61|1
1650985650000|2022-04-26 15:07:30|83.69|83.66|83.69|83.61|83.74|83.66|83.69|83.61|501
1650985660000|2022-04-26 15:07:40|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|509
1650985680000|2022-04-26 15:08:00|83.69|83.61|83.69|83.61|83.69|83.61|83.64|83.56|20
1650985690000|2022-04-26 15:08:10|||||||||94
1650985700000|2022-04-26 15:08:20||83.56||83.56||83.56||83.56|4
1650985710000|2022-04-26 15:08:30|83.64|83.61|83.69|83.56|83.69|83.61|83.64|83.56|316
1650985720000|2022-04-26 15:08:40|83.64|83.61|83.69|83.61|83.69|83.61|83.64|83.61|150
1650985730000|2022-04-26 15:08:50||83.56||83.61||83.61||83.56|9
1650985740000|2022-04-26 15:09:00|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.51|71
1650985750000|2022-04-26 15:09:10|83.59|83.51|83.59|83.51|83.64|83.56|83.59|83.51|106
1650985760000|2022-04-26 15:09:20|83.64|83.56|83.59|83.51|83.64|83.56|83.59|83.51|38
1650985770000|2022-04-26 15:09:30|83.64|83.56|83.69|83.56|83.69|83.56|83.64|83.51|271
1650985780000|2022-04-26 15:09:40|83.74|83.61|83.74|83.66|83.74|83.66|83.74|83.56|866
1650985790000|2022-04-26 15:09:50|83.79|83.71|83.74|83.66|83.79|83.71|83.74|83.66|17
1650985800000|2022-04-26 15:10:00|83.79|83.71|83.74|83.66|83.79|83.71|83.74|83.66|30
1650985810000|2022-04-26 15:10:10|||||||||270
1650985820000|2022-04-26 15:10:20|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.66|72
1650985830000|2022-04-26 15:10:30|83.74|83.66|83.79|83.66|83.79|83.71|83.74|83.66|84
1650985840000|2022-04-26 15:10:40||83.71||83.71||83.71||83.71|0
1650985850000|2022-04-26 15:10:50|83.74|83.66|83.74|83.66|83.79|83.66|83.74|83.66|35
1650985860000|2022-04-26 15:11:00|83.79|83.71|83.74|83.66|83.79|83.71|83.74|83.66|8
1650985870000|2022-04-26 15:11:10|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|674
1650985880000|2022-04-26 15:11:20|||||||||2
1650985900000|2022-04-26 15:11:40|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|151
1650985920000|2022-04-26 15:12:00|||||||||46
1650985930000|2022-04-26 15:12:10|83.79|83.71|83.84|83.71|83.84|83.71|83.79|83.71|160
1650985940000|2022-04-26 15:12:20||83.76||83.71||83.76||83.71|47
1650985950000|2022-04-26 15:12:30|83.79||83.79||83.79||83.79||0
1650985960000|2022-04-26 15:12:40|||||||||8
1650985970000|2022-04-26 15:12:50|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|324
1650985980000|2022-04-26 15:13:00|83.69|83.61|83.74|83.66|83.74|83.66|83.69|83.61|95
1650985990000|2022-04-26 15:13:10|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|12
1650986000000|2022-04-26 15:13:20|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.61|3
1650986010000|2022-04-26 15:13:30|83.79|83.71|83.79|83.66|83.79|83.71|83.79|83.66|36
1650986020000|2022-04-26 15:13:40||83.71||83.71||83.71||83.66|0
1650986030000|2022-04-26 15:13:50|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|39
1650986040000|2022-04-26 15:14:00||83.71||83.76||83.76||83.71|143
1650986050000|2022-04-26 15:14:10||83.71||83.76||83.76||83.71|0
1650986060000|2022-04-26 15:14:20|||||||||5
1650986070000|2022-04-26 15:14:30|83.89|83.81|83.89|83.81|83.89|83.81|83.84|83.76|284
1650986080000|2022-04-26 15:14:40|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|2
1650986100000|2022-04-26 15:15:00|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|43
1650986110000|2022-04-26 15:15:10|83.84|83.76|83.79|83.71|83.84|83.76|83.79|83.71|75
1650986120000|2022-04-26 15:15:20|83.84|83.66|83.74|83.66|83.84|83.71|83.74|83.66|36
1650986130000|2022-04-26 15:15:30|||||||||16
1650986140000|2022-04-26 15:15:40||83.61||83.66||83.66||83.61|5
1650986150000|2022-04-26 15:15:50|83.69|83.61|83.69|83.61|83.74|83.66|83.69|83.61|626
1650986160000|2022-04-26 15:16:00||83.56||83.61||83.61||83.56|232
1650986170000|2022-04-26 15:16:10|83.64|83.56|83.69|83.61|83.69|83.61|83.64|83.56|94
1650986180000|2022-04-26 15:16:20|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|29
1650986190000|2022-04-26 15:16:30|83.69|83.61|83.74|83.66|83.74|83.66|83.69|83.61|60
1650986200000|2022-04-26 15:16:40|83.69|83.61|83.74|83.61|83.74|83.61|83.69|83.61|24
1650986210000|2022-04-26 15:16:50|83.69|83.66|83.69|83.61|83.69|83.66|83.69|83.61|65
1650986220000|2022-04-26 15:17:00|83.74|83.66|83.74|83.66|83.74|83.66|83.69|83.61|157
1650986230000|2022-04-26 15:17:10|83.79|83.61|83.79|83.71|83.79|83.71|83.79|83.61|336
1650986240000|2022-04-26 15:17:20|||||||||5
1650986250000|2022-04-26 15:17:30|||||||||6
1650986260000|2022-04-26 15:17:40|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|28
1650986270000|2022-04-26 15:17:50|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|25
1650986280000|2022-04-26 15:18:00|83.74|83.66|83.79|83.66|83.79|83.66|83.74|83.66|54
1650986290000|2022-04-26 15:18:10||83.71||83.71||83.71||83.71|0
1650986300000|2022-04-26 15:18:20|83.74|83.66|83.74|83.66|83.74|83.71|83.74|83.66|18
1650986340000|2022-04-26 15:19:00||83.61||83.61||83.61||83.61|218
1650986350000|2022-04-26 15:19:10|83.69||83.69||83.74||83.69||7
1650986360000|2022-04-26 15:19:20||83.56||83.61||83.61||83.56|87
1650986370000|2022-04-26 15:19:30|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|26
1650986380000|2022-04-26 15:19:40|83.69|83.61|83.64|83.56|83.69|83.61|83.64|83.56|273
1650986390000|2022-04-26 15:19:50|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.56|247
1650986400000|2022-04-26 15:20:00|83.74|83.66|83.74|83.66|83.74|83.66|83.69|83.66|154
1650986410000|2022-04-26 15:20:10||83.61||83.66||83.66||83.61|120
1650986420000|2022-04-26 15:20:20|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|91
1650986430000|2022-04-26 15:20:30|83.74|83.66|83.74|83.66|83.74|83.66|83.69|83.61|95
1650986440000|2022-04-26 15:20:40|83.69|83.61|83.69|83.61|83.74|83.66|83.69|83.61|601
1650986450000|2022-04-26 15:20:50||83.56||83.61||83.61||83.56|102
1650986460000|2022-04-26 15:21:00||83.56||83.61||83.61||83.56|156
1650986470000|2022-04-26 15:21:10|83.64|83.56|83.69|83.56|83.69|83.61|83.64|83.56|180
1650986480000|2022-04-26 15:21:20|83.64|83.61|83.69|83.61|83.69|83.61|83.64|83.56|522
1650986490000|2022-04-26 15:21:30|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|280
1650986500000|2022-04-26 15:21:40|||||||||79
1650986510000|2022-04-26 15:21:50|83.69|83.61|83.74|83.66|83.74|83.66|83.64|83.56|116
1650986520000|2022-04-26 15:22:00|83.69|83.61|83.69|83.61|83.74|83.66|83.69|83.61|140
1650986530000|2022-04-26 15:22:10|83.74|83.66|83.79|83.71|83.79|83.71|83.74|83.66|186
1650986540000|2022-04-26 15:22:20|83.84|83.76|83.84|83.76|83.84|83.76|83.79|83.71|162
1650986550000|2022-04-26 15:22:30|83.79|83.71|83.79|83.71|83.84|83.76|83.79|83.71|576
1650986560000|2022-04-26 15:22:40|||||||||79
1650986570000|2022-04-26 15:22:50|83.74|83.66|83.74|83.66|83.79|83.71|83.74|83.66|136
1650986580000|2022-04-26 15:23:00|83.79|83.71|83.84|83.76|83.84|83.76|83.74|83.66|264
1650986590000|2022-04-26 15:23:10|||||||||119
1650986600000|2022-04-26 15:23:20|83.89|83.81|83.84|83.76|83.89|83.81|83.84|83.76|324
1650986610000|2022-04-26 15:23:30|83.79|83.71|83.79|83.71|83.84|83.71|83.79|83.71|296
1650986620000|2022-04-26 15:23:40|83.84|83.76|83.79|83.71|83.84|83.76|83.79|83.71|134
1650986630000|2022-04-26 15:23:50|||||||||83
1650986640000|2022-04-26 15:24:00||83.66||83.66||83.71||83.66|190
1650986650000|2022-04-26 15:24:10|83.74|83.71|83.74|83.66|83.79|83.71|83.74|83.66|102
1650986660000|2022-04-26 15:24:20|83.79|83.71|83.74|83.66|83.79|83.71|83.74|83.66|223
1650986670000|2022-04-26 15:24:30|83.69|83.61|83.69|83.61|83.74|83.66|83.69|83.61|162
1650986680000|2022-04-26 15:24:40|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|100
1650986690000|2022-04-26 15:24:50|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|95
1650986700000|2022-04-26 15:25:00|83.64|83.56|83.69|83.61|83.69|83.61|83.64|83.56|636
1650986710000|2022-04-26 15:25:10|83.74|83.66|83.74|83.66|83.74|83.66|83.69|83.66|111
1650986720000|2022-04-26 15:25:20|83.69|83.61|83.69|83.61|83.74|83.66|83.69|83.61|148
1650986730000|2022-04-26 15:25:30|83.74|83.66|83.69|83.61|83.74|83.66|83.69|83.61|109
1650986740000|2022-04-26 15:25:40|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|124
1650986750000|2022-04-26 15:25:50|83.69|83.61|83.74|83.66|83.74|83.66|83.69|83.61|210
1650986760000|2022-04-26 15:26:00|83.69|83.61|83.74|83.66|83.74|83.66|83.69|83.61|256
1650986770000|2022-04-26 15:26:10|||||||||81
1650986780000|2022-04-26 15:26:20|83.69|83.61|83.74|83.66|83.74|83.66|83.69|83.61|178
1650986790000|2022-04-26 15:26:30|||||||||91
1650986800000|2022-04-26 15:26:40|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|159
1650986810000|2022-04-26 15:26:50|||||||||79
1650986820000|2022-04-26 15:27:00|83.64|83.56|83.69|83.61|83.69|83.61|83.64|83.56|302
1650986830000|2022-04-26 15:27:10|||||||||81
1650986840000|2022-04-26 15:27:20|83.74|83.66|83.74|83.66|83.74|83.66|83.69|83.61|118
1650986850000|2022-04-26 15:27:30|||||||||247
1650986860000|2022-04-26 15:27:40|||||||||90
1650986870000|2022-04-26 15:27:50|||||||||92
1650986880000|2022-04-26 15:28:00|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|382
1650986890000|2022-04-26 15:28:10|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|787
1650986900000|2022-04-26 15:28:20|83.79|83.71|83.74|83.66|83.79|83.71|83.74|83.66|586
1650986910000|2022-04-26 15:28:30|83.69|83.61|83.69|83.61|83.74|83.61|83.69|83.61|496
1650986920000|2022-04-26 15:28:40|83.74|83.66|83.79|83.71|83.79|83.71|83.74|83.66|329
1650986930000|2022-04-26 15:28:50|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|247
1650986940000|2022-04-26 15:29:00|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|958
1650986950000|2022-04-26 15:29:10|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|379
1650986960000|2022-04-26 15:29:20|||||||||352
1650986970000|2022-04-26 15:29:30|83.79|83.71|83.79|83.71|83.84|83.76|83.79|83.71|784
1650986980000|2022-04-26 15:29:40|83.74|83.66|83.84|83.71|83.84|83.76|83.74|83.66|1052
1650986990000|2022-04-26 15:29:50|83.79|83.76|83.84|83.76|83.84|83.76|83.79|83.76|424
1650987000000|2022-04-26 15:30:00|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|863
1650987010000|2022-04-26 15:30:10|||||||||163
1650987020000|2022-04-26 15:30:20|||||||||38
1650987030000|2022-04-26 15:30:30|||||||||18
1650987040000|2022-04-26 15:30:40|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|429
1650987050000|2022-04-26 15:30:50|||||||||41
1650987060000|2022-04-26 15:31:00|83.69|83.61|83.69|83.61|83.69|83.66|83.64|83.56|584
1650987070000|2022-04-26 15:31:10|83.64|83.56|83.69|83.61|83.69|83.61|83.64|83.56|191
1650987080000|2022-04-26 15:31:20|||||||||61
1650987090000|2022-04-26 15:31:30|83.74||83.69||83.74||83.69||161
1650987100000|2022-04-26 15:31:40|||||||||41
1650987110000|2022-04-26 15:31:50|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|235
1650987120000|2022-04-26 15:32:00|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|404
1650987130000|2022-04-26 15:32:10||83.56||83.61||83.61||83.56|325
1650987140000|2022-04-26 15:32:20|83.64|83.56|83.69|83.56|83.69|83.56|83.64|83.56|140
1650987150000|2022-04-26 15:32:30|83.64||83.64||83.64||83.64||74
1650987160000|2022-04-26 15:32:40|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|174
1650987170000|2022-04-26 15:32:50|||||||||204
1650987180000|2022-04-26 15:33:00|83.74|83.66|83.74|83.66|83.74|83.66|83.69|83.61|890
1650987190000|2022-04-26 15:33:10|83.69|83.61|83.79|83.71|83.79|83.71|83.69|83.61|1183
1650987200000|2022-04-26 15:33:20||83.66||83.71||83.71||83.66|1260
1650987210000|2022-04-26 15:33:30|||||||||566
1650987220000|2022-04-26 15:33:40|||||||||169
1650987230000|2022-04-26 15:33:50|83.84|83.76|83.89|83.81|83.89|83.81|83.84|83.76|1211
1650987240000|2022-04-26 15:34:00||83.76||83.81||83.81||83.76|2149
1650987250000|2022-04-26 15:34:10|83.84|83.76|83.89|83.81|83.89|83.81|83.84|83.76|766
1650987260000|2022-04-26 15:34:20|83.84|83.76|83.79|83.71|83.89|83.76|83.79|83.71|632
1650987270000|2022-04-26 15:34:30|83.74|83.66|83.79|83.71|83.79|83.71|83.74|83.66|251
1650987280000|2022-04-26 15:34:40|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.61|361
1650987290000|2022-04-26 15:34:50|83.69|83.61|83.69|83.61|83.74|83.66|83.69|83.61|494
1650987300000|2022-04-26 15:35:00|83.64|83.56|83.64|83.56|83.64|83.61|83.64|83.56|1143
1650987310000|2022-04-26 15:35:10|83.69|83.51|83.59|83.51|83.69|83.56|83.59|83.51|1014
1650987320000|2022-04-26 15:35:20|83.64|83.56|83.64|83.51|83.69|83.56|83.64|83.51|1727
1650987330000|2022-04-26 15:35:30|83.59|83.56|83.64|83.56|83.64|83.56|83.59|83.51|104
1650987340000|2022-04-26 15:35:40|||||||||52
1650987350000|2022-04-26 15:35:50|83.59|83.51|83.59|83.51|83.64|83.51|83.59|83.51|5972
1650987360000|2022-04-26 15:36:00|83.64|83.56|83.64|83.51|83.64|83.56|83.64|83.51|377
1650987370000|2022-04-26 15:36:10|83.59|83.56|83.64|83.51|83.64|83.56|83.59|83.51|8
1650987380000|2022-04-26 15:36:20|83.59|83.56|83.59|83.51|83.64|83.56|83.59|83.51|23
1650987390000|2022-04-26 15:36:30|83.64|83.56|83.64|83.56|83.64|83.56|83.59|83.56|68
1650987400000|2022-04-26 15:36:40|83.59|83.51|83.59|83.51|83.64|83.51|83.59|83.51|453
1650987410000|2022-04-26 15:36:50|83.64||83.59||83.64||83.59||119
1650987420000|2022-04-26 15:37:00|83.64|83.56|83.64|83.51|83.64|83.56|83.64|83.51|205
1650987430000|2022-04-26 15:37:10|83.59|83.56|83.64|83.51|83.64|83.56|83.59|83.51|0
1650987440000|2022-04-26 15:37:20|83.59||83.59||83.59||83.59||0
1650987460000|2022-04-26 15:37:40|||||||||78
1650987470000|2022-04-26 15:37:50|83.54|83.46|83.59|83.46|83.59|83.46|83.54|83.46|305
1650987480000|2022-04-26 15:38:00||83.51||83.46||83.51||83.46|5002
1650987490000|2022-04-26 15:38:10||83.51||83.51||83.51||83.51|0
1650987510000|2022-04-26 15:38:30|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.51|2
1650987520000|2022-04-26 15:38:40|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.56|237
1650987550000|2022-04-26 15:39:10|||||||||19
1650987560000|2022-04-26 15:39:20|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|407
1650987580000|2022-04-26 15:39:40|||||||||1
1650987590000|2022-04-26 15:39:50|||||||||6
1650987600000|2022-04-26 15:40:00|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|40
1650987620000|2022-04-26 15:40:20|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|447
1650987630000|2022-04-26 15:40:30||83.51||83.51||83.51||83.51|0
1650987640000|2022-04-26 15:40:40||83.56||83.56||83.56||83.56|0
1650987650000|2022-04-26 15:40:50|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|6
1650987680000|2022-04-26 15:41:20|83.54|83.46|83.59|83.46|83.59|83.46|83.54|83.46|33
1650987690000|2022-04-26 15:41:30|83.54||83.54||83.59||83.54||0
1650987720000|2022-04-26 15:42:00|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|1
1650987730000|2022-04-26 15:42:10|||||||||250
1650987750000|2022-04-26 15:42:30|83.64||83.59||83.64||83.59||21
1650987770000|2022-04-26 15:42:50|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|83
1650987780000|2022-04-26 15:43:00|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|29
1650987790000|2022-04-26 15:43:10|83.64|83.56|83.64|83.56|83.64|83.56|83.59|83.56|30
1650987830000|2022-04-26 15:43:50|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|107
1650987850000|2022-04-26 15:44:10|83.74||83.74||83.74||83.74||51
1650987860000|2022-04-26 15:44:20||83.66||83.66||83.66||83.66|9
1650987890000|2022-04-26 15:44:50|||||||||5
1650987900000|2022-04-26 15:45:00|83.79||83.74||83.79||83.74||14
1650987910000|2022-04-26 15:45:10|||||||||1
1650987920000|2022-04-26 15:45:20|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|12
1650987940000|2022-04-26 15:45:40|83.84||83.84||83.84||83.84||27
1650987950000|2022-04-26 15:45:50|83.79||83.79||83.84||83.79||1
1650987960000|2022-04-26 15:46:00|83.84|83.76|83.79|83.71|83.84|83.76|83.79|83.71|147
1650987970000|2022-04-26 15:46:10|83.74|83.66|83.79|83.66|83.79|83.66|83.74|83.66|428
1650987980000|2022-04-26 15:46:20|83.74||83.74||83.74||83.74||0
1650987990000|2022-04-26 15:46:30|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.66|1
1650988000000|2022-04-26 15:46:40||83.66||83.66||83.71||83.66|0
1650988010000|2022-04-26 15:46:50||83.71||83.71||83.71||83.71|0
1650988050000|2022-04-26 15:47:30|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.71|50
1650988060000|2022-04-26 15:47:40|||||||||5000
1650988070000|2022-04-26 15:47:50|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|114
1650988080000|2022-04-26 15:48:00|||||||||4
1650988090000|2022-04-26 15:48:10|83.84|83.76|83.84|83.76|83.89|83.76|83.84|83.76|388
1650988100000|2022-04-26 15:48:20|83.89|83.81|83.89|83.81|83.89|83.81|83.84|83.81|53
1650988200000|2022-04-26 15:50:00|||||||||39
1650988210000|2022-04-26 15:50:10|83.84|83.76|83.84|83.76|83.89|83.76|83.84|83.76|168
1650988220000|2022-04-26 15:50:20|||||||||2
1650988230000|2022-04-26 15:50:30|||||||||106
1650988250000|2022-04-26 15:50:50|||||||||2035
1650988260000|2022-04-26 15:51:00|||||||||2749
1650988270000|2022-04-26 15:51:10|83.89||83.89||83.89||83.89||48
1650988280000|2022-04-26 15:51:20|83.84|83.81|83.89|83.81|83.89|83.81|83.84|83.81|50
1650988290000|2022-04-26 15:51:30|83.94|83.86|83.94|83.81|83.94|83.86|83.94|83.81|414
1650988300000|2022-04-26 15:51:40|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|406
1650988320000|2022-04-26 15:52:00|||||||||45
1650988330000|2022-04-26 15:52:10|||||||||114
1650988350000|2022-04-26 15:52:30|84.04||83.99||84.04||83.99||171
1650988360000|2022-04-26 15:52:40|||||||||325
1650988370000|2022-04-26 15:52:50|||||||||126
1650988380000|2022-04-26 15:53:00|83.94|83.81|83.89|83.81|83.94|83.81|83.89|83.81|845
1650988390000|2022-04-26 15:53:10||83.76||83.76||83.76||83.76|3
1650988400000|2022-04-26 15:53:20||83.81||83.81||83.81||83.81|0
1650988410000|2022-04-26 15:53:30||83.76||83.81||83.81||83.76|0
1650988440000|2022-04-26 15:54:00||83.76||83.76||83.76||83.76|103
1650988450000|2022-04-26 15:54:10|83.84|83.71|83.84|83.76|83.84|83.76|83.84|83.71|0
1650988490000|2022-04-26 15:54:50||83.71||83.76||83.76||83.71|0
1650988500000|2022-04-26 15:55:00|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|0
1650988510000|2022-04-26 15:55:10||83.66||83.71||83.71||83.66|0
1650988520000|2022-04-26 15:55:20||83.66||83.66||83.71||83.66|0
1650988530000|2022-04-26 15:55:30||83.71||83.66||83.71||83.66|0
1650988540000|2022-04-26 15:55:40||83.71||83.66||83.71||83.66|0
1650988550000|2022-04-26 15:55:50|83.74||83.74||83.74||83.74||0
1650988560000|2022-04-26 15:56:00|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.66|3
1650988570000|2022-04-26 15:56:10||83.66||83.71||83.71||83.66|0
1650988580000|2022-04-26 15:56:20||83.66||83.66||83.66||83.66|0
1650988600000|2022-04-26 15:56:40||83.71||83.71||83.71||83.71|0
1650988610000|2022-04-26 15:56:50||83.66||83.66||83.66||83.66|14
1650988630000|2022-04-26 15:57:10|83.74||83.74||83.74||83.74||300
1650988640000|2022-04-26 15:57:20|||||||||7
1650988650000|2022-04-26 15:57:30||83.61||83.61||83.61||83.61|0
1650988660000|2022-04-26 15:57:40||83.66||83.66||83.66||83.66|0
1650988690000|2022-04-26 15:58:10|||||||||4
1650988700000|2022-04-26 15:58:20|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|3
1650988730000|2022-04-26 15:58:50|||||||||141
1650988740000|2022-04-26 15:59:00|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|452
1650988750000|2022-04-26 15:59:10|||||||||12
1650988760000|2022-04-26 15:59:20|||||||||81
1650988780000|2022-04-26 15:59:40|||||||||51
1650988810000|2022-04-26 16:00:10|||||||||5
1650988830000|2022-04-26 16:00:30|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|100
1650988840000|2022-04-26 16:00:40||83.56||83.61||83.61||83.56|0
1650988850000|2022-04-26 16:00:50||83.56||83.61||83.61||83.56|0
1650988860000|2022-04-26 16:01:00||83.56||83.56||83.56||83.56|0
1650988870000|2022-04-26 16:01:10||83.61||83.61||83.61||83.61|0
1650988880000|2022-04-26 16:01:20|83.74||83.74||83.74||83.74||4
1650988900000|2022-04-26 16:01:40||83.66||83.66||83.66||83.66|0
1650988940000|2022-04-26 16:02:20|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|50
1650988950000|2022-04-26 16:02:30|||||||||28
1650988960000|2022-04-26 16:02:40||83.56||83.56||83.56||83.56|6
1650988970000|2022-04-26 16:02:50||83.61||83.61||83.61||83.61|0
1650988980000|2022-04-26 16:03:00||83.56||83.56||83.56||83.56|0
1650988990000|2022-04-26 16:03:10|83.64||83.64||83.64||83.64||0
1650989000000|2022-04-26 16:03:20|||||||||16
1650989020000|2022-04-26 16:03:40|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.56|30
1650989030000|2022-04-26 16:03:50|||||||||5
1650989120000|2022-04-26 16:05:20|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|7
1650989160000|2022-04-26 16:06:00|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|69
1650989170000|2022-04-26 16:06:10|83.74||83.69||83.74||83.69||80
1650989190000|2022-04-26 16:06:30|83.74||83.74||83.74||83.74||2
1650989240000|2022-04-26 16:07:20|83.69|83.66|83.74|83.66|83.74|83.66|83.69|83.66|32
1650989250000|2022-04-26 16:07:30|83.79||83.79||83.79||83.79||4
1650989270000|2022-04-26 16:07:50||83.71||83.71||83.71||83.66|0
1650989280000|2022-04-26 16:08:00|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.71|0
1650989300000|2022-04-26 16:08:20|||||||||61
1650989310000|2022-04-26 16:08:30|83.74|83.66|83.74|83.66|83.79|83.66|83.74|83.66|57
1650989320000|2022-04-26 16:08:40|83.79|83.71|83.79|83.66|83.79|83.71|83.79|83.66|1
1650989330000|2022-04-26 16:08:50||83.71||83.66||83.71||83.66|0
1650989340000|2022-04-26 16:09:00|83.74||83.74||83.74||83.74||0
1650989360000|2022-04-26 16:09:20|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|14
1650989390000|2022-04-26 16:09:50|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|36
1650989410000|2022-04-26 16:10:10|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|16
1650989430000|2022-04-26 16:10:30|||||||||250
1650989440000|2022-04-26 16:10:40|||||||||15
1650989480000|2022-04-26 16:11:20|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|77
1650989490000|2022-04-26 16:11:30|83.99||83.99||83.99||83.99||0
1650989500000|2022-04-26 16:11:40|83.94||83.99||83.99||83.94||25
1650989510000|2022-04-26 16:11:50|83.94||83.99||83.99||83.94||7
1650989520000|2022-04-26 16:12:00|83.94|83.91|83.84|83.76|83.94|83.91|83.84|83.71|601
1650989530000|2022-04-26 16:12:10|83.89|83.81|83.89|83.76|83.89|83.81|83.89|83.76|37
1650989540000|2022-04-26 16:12:20|83.84|83.81|83.84|83.76|83.84|83.81|83.84|83.76|52
1650989580000|2022-04-26 16:13:00|83.89||83.89||83.89||83.89||114
1650989590000|2022-04-26 16:13:10|83.84||83.84||83.84||83.84||4
1650989620000|2022-04-26 16:13:40|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|220
1650989630000|2022-04-26 16:13:50|83.74|83.66|83.79|83.71|83.79|83.71|83.74|83.66|59
1650989650000|2022-04-26 16:14:10|83.84||83.84||83.84||83.84||1
1650989660000|2022-04-26 16:14:20|83.89|83.81|83.99|83.91|83.99|83.91|83.89|83.81|161
1650989670000|2022-04-26 16:14:30|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|575
1650989680000|2022-04-26 16:14:40|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|2
1650989690000|2022-04-26 16:14:50|||||||||101
1650989700000|2022-04-26 16:15:00|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|210
1650989710000|2022-04-26 16:15:10|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|266
1650989720000|2022-04-26 16:15:20|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|350
1650989730000|2022-04-26 16:15:30|83.99|83.91|84.04|83.91|84.04|83.91|83.99|83.91|538
1650989740000|2022-04-26 16:15:40|83.99||83.99||83.99||83.99||0
1650989770000|2022-04-26 16:16:10|||||||||7
1650989780000|2022-04-26 16:16:20|||||||||4
1650989800000|2022-04-26 16:16:40|||||||||1
1650989810000|2022-04-26 16:16:50|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|0
1650989840000|2022-04-26 16:17:20|||||||||44
1650989850000|2022-04-26 16:17:30|||||||||2
1650989870000|2022-04-26 16:17:50|83.99|83.91|83.99|83.86|83.99|83.91|83.99|83.86|62
1650989880000|2022-04-26 16:18:00|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|121
1650989910000|2022-04-26 16:18:30|||||||||32
1650989930000|2022-04-26 16:18:50|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|117
1650989940000|2022-04-26 16:19:00|84.14|84.06|84.09|84.01|84.14|84.06|84.09|84.01|400
1650989950000|2022-04-26 16:19:10|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|62
1650989960000|2022-04-26 16:19:20|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|138
1650989980000|2022-04-26 16:19:40|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|43
1650989990000|2022-04-26 16:19:50|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|175
1650990000000|2022-04-26 16:20:00||84.06||84.06||84.11||84.06|45
1650990010000|2022-04-26 16:20:10||84.11||84.06||84.11||84.06|14
1650990020000|2022-04-26 16:20:20||84.11||84.06||84.11||84.06|0
1650990030000|2022-04-26 16:20:30|84.14||84.19||84.19||84.14||54
1650990040000|2022-04-26 16:20:40||84.11||84.11||84.11||84.06|0
1650990060000|2022-04-26 16:21:00|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|1
1650990080000|2022-04-26 16:21:20|84.19|84.11|84.19|84.06|84.19|84.11|84.19|84.06|140
1650990090000|2022-04-26 16:21:30||84.11||84.11||84.11||84.11|0
1650990110000|2022-04-26 16:21:50||84.06||84.11||84.11||84.06|44
1650990120000|2022-04-26 16:22:00|84.14|84.06|84.19|84.11|84.19|84.11|84.14|84.06|90
1650990140000|2022-04-26 16:22:20|84.24|84.16|84.24|84.16|84.24|84.16|84.19|84.11|209
1650990150000|2022-04-26 16:22:30|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|353
1650990160000|2022-04-26 16:22:40|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|165
1650990170000|2022-04-26 16:22:50|||||||||60
1650990180000|2022-04-26 16:23:00|||||||||72
1650990200000|2022-04-26 16:23:20|84.39|84.31|84.39|84.26|84.39|84.31|84.39|84.26|71
1650990210000|2022-04-26 16:23:30|84.34|84.31|84.39|84.31|84.39|84.31|84.34|84.31|38
1650990220000|2022-04-26 16:23:40|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|110
1650990230000|2022-04-26 16:23:50|84.39||84.34||84.39||84.34||4
1650990250000|2022-04-26 16:24:10|||||||||151
1650990260000|2022-04-26 16:24:20|||||||||2
1650990270000|2022-04-26 16:24:30|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|2
1650990280000|2022-04-26 16:24:40|||||||||55
1650990290000|2022-04-26 16:24:50|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|144
1650990300000|2022-04-26 16:25:00||84.21||84.21||84.21||84.21|11
1650990310000|2022-04-26 16:25:10|84.29|84.26|84.29|84.21|84.29|84.26|84.29|84.21|9
1650990320000|2022-04-26 16:25:20|84.34||84.34||84.34||84.34||33
1650990330000|2022-04-26 16:25:30||84.26||84.26||84.26||84.26|0
1650990350000|2022-04-26 16:25:50||84.21||84.21||84.21||84.21|1
1650990360000|2022-04-26 16:26:00|||||||||37
1650990380000|2022-04-26 16:26:20|84.29||84.29||84.29||84.29||0
1650990390000|2022-04-26 16:26:30|||||||||36
1650990410000|2022-04-26 16:26:50|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|42
1650990430000|2022-04-26 16:27:10|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|72
1650990450000|2022-04-26 16:27:30|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|5
1650990460000|2022-04-26 16:27:40|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|37
1650990470000|2022-04-26 16:27:50|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|296
1650990520000|2022-04-26 16:28:40|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|13
1650990530000|2022-04-26 16:28:50||84.36||84.41||84.41||84.36|2
1650990540000|2022-04-26 16:29:00|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|14
1650990550000|2022-04-26 16:29:10|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|4
1650990570000|2022-04-26 16:29:30||84.36||84.41||84.41||84.36|36
1650990590000|2022-04-26 16:29:50|84.44|84.36|84.49|84.36|84.49|84.36|84.44|84.36|6
1650990600000|2022-04-26 16:30:00|84.44|84.41|84.49|84.41|84.49|84.41|84.44|84.41|5
1650990620000|2022-04-26 16:30:20|||||||||2
1650990630000|2022-04-26 16:30:30|84.44|84.36|84.49|84.36|84.49|84.36|84.44|84.36|20
1650990640000|2022-04-26 16:30:40|84.44|84.31|84.44|84.31|84.44|84.31|84.44|84.31|3
1650990650000|2022-04-26 16:30:50|84.39||84.39||84.44||84.39||6
1650990660000|2022-04-26 16:31:00||84.26||84.26||84.26||84.26|1
1650990670000|2022-04-26 16:31:10|84.34||84.34||84.34||84.34||127
1650990680000|2022-04-26 16:31:20|84.44|84.31|84.44|84.31|84.44|84.36|84.44|84.31|8
1650990690000|2022-04-26 16:31:30|84.39||84.39||84.44||84.39||1
1650990710000|2022-04-26 16:31:50|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|71
1650990740000|2022-04-26 16:32:20|||||||||17
1650990750000|2022-04-26 16:32:30|||||||||10
1650990780000|2022-04-26 16:33:00|84.39||84.39||84.39||84.39||36
1650990800000|2022-04-26 16:33:20|84.34||84.34||84.39||84.34||0
1650990810000|2022-04-26 16:33:30|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|12
1650990830000|2022-04-26 16:33:50|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|4
1650990840000|2022-04-26 16:34:00|||||||||38
1650990850000|2022-04-26 16:34:10|84.39|84.31|84.44|84.31|84.44|84.31|84.39|84.31|6
1650990860000|2022-04-26 16:34:20||84.36||84.31||84.36||84.31|6
1650990880000|2022-04-26 16:34:40|84.39||84.39||84.39||84.39||0
1650990940000|2022-04-26 16:35:40|84.44||84.44||84.44||84.44||15
1650990970000|2022-04-26 16:36:10|84.39|84.26|84.39|84.31|84.44|84.31|84.34|84.26|10
1650991000000|2022-04-26 16:36:40||84.26||84.26||84.26||84.26|2
1650991020000|2022-04-26 16:37:00|84.34||84.34||84.34||84.34||0
1650991040000|2022-04-26 16:37:20|||||||||4
1650991050000|2022-04-26 16:37:30||84.21||84.21||84.21||84.21|5
1650991070000|2022-04-26 16:37:50|84.29||84.29||84.29||84.29||0
1650991080000|2022-04-26 16:38:00|||||||||21
1650991110000|2022-04-26 16:38:30|||||||||5
1650991140000|2022-04-26 16:39:00|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|17
1650991200000|2022-04-26 16:40:00|||||||||4
1650991210000|2022-04-26 16:40:10|||||||||1
1650991220000|2022-04-26 16:40:20|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|56
1650991230000|2022-04-26 16:40:30|||||||||1
1650991240000|2022-04-26 16:40:40|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|25
1650991260000|2022-04-26 16:41:00|84.39|84.31|84.34|84.26|84.39|84.31|84.34|84.26|46
1650991270000|2022-04-26 16:41:10|84.39||84.34||84.39||84.34||1
1650991300000|2022-04-26 16:41:40|84.39||84.39||84.39||84.39||16
1650991310000|2022-04-26 16:41:50||84.31||84.31||84.31||84.31|0
1650991320000|2022-04-26 16:42:00|84.34|84.26|84.39|84.31|84.39|84.31|84.34|84.26|5
1650991350000|2022-04-26 16:42:30|84.34|84.26|84.34|84.26|84.39|84.26|84.34|84.26|13
1650991360000|2022-04-26 16:42:40|84.39|84.31|84.34|84.26|84.39|84.31|84.34|84.26|9
1650991430000|2022-04-26 16:43:50|84.39||84.34||84.39||84.34||3
1650991440000|2022-04-26 16:44:00|84.39||84.34||84.39||84.34||1
1650991480000|2022-04-26 16:44:40|84.29|84.21|84.34|84.21|84.34|84.21|84.29|84.21|235
1650991490000|2022-04-26 16:44:50|84.29||84.29||84.34||84.29||0
1650991530000|2022-04-26 16:45:30|||||||||76
1650991770000|2022-04-26 16:49:30|||||||||1
1650991840000|2022-04-26 16:50:40|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|62
1650991880000|2022-04-26 16:51:20|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|12
1650991890000|2022-04-26 16:51:30|||||||||1
1650991900000|2022-04-26 16:51:40|84.44||84.39||84.44||84.39||0
1650991910000|2022-04-26 16:51:50|||||||||1
1650991930000|2022-04-26 16:52:10|84.44||84.44||84.44||84.44||1
1650991940000|2022-04-26 16:52:20||84.36||84.36||84.36||84.36|0
1650991950000|2022-04-26 16:52:30|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|1
1650991990000|2022-04-26 16:53:10|84.49|84.36|84.44|84.31|84.49|84.36|84.39|84.31|106
1650992000000|2022-04-26 16:53:20|84.39||84.39||84.39||84.39||1
1650992020000|2022-04-26 16:53:40||84.26||84.26||84.26||84.26|4
1650992030000|2022-04-26 16:53:50|84.34||84.34||84.39||84.34||1
1650992160000|2022-04-26 16:56:00|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|28
1650992170000|2022-04-26 16:56:10|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|2
1650992200000|2022-04-26 16:56:40|84.39|84.31|84.39|84.26|84.39|84.31|84.39|84.26|3
1650992210000|2022-04-26 16:56:50||84.31||84.26||84.31||84.26|0
1650992220000|2022-04-26 16:57:00||84.31||84.31||84.31||84.26|1
1650992230000|2022-04-26 16:57:10|84.44|84.26|84.44|84.36|84.44|84.36|84.44|84.26|1
1650992250000|2022-04-26 16:57:30|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|231
1650992260000|2022-04-26 16:57:40|84.54|84.36|84.59|84.51|84.59|84.51|84.54|84.36|86
1650992270000|2022-04-26 16:57:50|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|141
1650992280000|2022-04-26 16:58:00|||||||||3
1650992290000|2022-04-26 16:58:10|84.64|84.56|84.69|84.56|84.69|84.61|84.64|84.56|47
1650992300000|2022-04-26 16:58:20|84.64||84.64||84.64||84.64||0
1650992310000|2022-04-26 16:58:30|84.69|84.61|84.69|84.56|84.69|84.61|84.69|84.56|1
1650992320000|2022-04-26 16:58:40||84.61||84.56||84.61||84.56|0
1650992340000|2022-04-26 16:59:00|84.64||84.64||84.64||84.64||0
1650992360000|2022-04-26 16:59:20|84.69|84.61|84.69|84.56|84.69|84.61|84.69|84.56|1
1650992370000|2022-04-26 16:59:30||84.61||84.61||84.61||84.61|0
1650992380000|2022-04-26 16:59:40||84.56||84.61||84.61||84.56|0
1650992400000|2022-04-26 17:00:00||84.56||84.56||84.56||84.56|8
1650992420000|2022-04-26 17:00:20|84.64|84.51|84.64|84.56|84.64|84.56|84.64|84.51|2
1650992430000|2022-04-26 17:00:30||84.51||84.51||84.51||84.51|1
1650992450000|2022-04-26 17:00:50|84.59|84.46|84.59|84.46|84.59|84.46|84.59|84.46|26
1650992460000|2022-04-26 17:01:00|84.54|84.51|84.54|84.46|84.54|84.51|84.49|84.41|28
1650992470000|2022-04-26 17:01:10||84.41||84.41||84.46||84.41|4
1650992480000|2022-04-26 17:01:20||84.46||84.41||84.46||84.41|0
1650992500000|2022-04-26 17:01:40|84.49||84.49||84.49||84.49||5
1650992510000|2022-04-26 17:01:50|84.44|84.36|84.49|84.36|84.49|84.36|84.44|84.36|6
1650992520000|2022-04-26 17:02:00||84.41||84.36||84.41||84.36|0
1650992540000|2022-04-26 17:02:20|84.44|84.31|84.44|84.31|84.44|84.31|84.44|84.31|11
1650992550000|2022-04-26 17:02:30|84.39|84.26|84.39|84.26|84.44|84.31|84.39|84.26|58
1650992560000|2022-04-26 17:02:40|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|217
1650992570000|2022-04-26 17:02:50|||||||||1
1650992580000|2022-04-26 17:03:00|||||||||1
1650992600000|2022-04-26 17:03:20|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|167
1650992610000|2022-04-26 17:03:30|84.29|84.21|84.29|84.16|84.29|84.21|84.24|84.16|202
1650992620000|2022-04-26 17:03:40|84.24||84.24||84.24||84.24||0
1650992630000|2022-04-26 17:03:50|84.19|84.11|84.24|84.11|84.24|84.16|84.19|84.11|2
1650992640000|2022-04-26 17:04:00|84.19||84.19||84.24||84.19||0
1650992690000|2022-04-26 17:04:50||84.06||84.06||84.06||84.06|20
1650992700000|2022-04-26 17:05:00||84.11||84.11||84.11||84.11|0
1650992710000|2022-04-26 17:05:10|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|64
1650992720000|2022-04-26 17:05:20||84.11||84.11||84.11||84.11|12
1650992730000|2022-04-26 17:05:30|84.19||84.19||84.19||84.19||0
1650992750000|2022-04-26 17:05:50|84.14|84.06|84.19|84.11|84.19|84.11|84.14|84.06|14
1650992760000|2022-04-26 17:06:00|||||||||1
1650992770000|2022-04-26 17:06:10|84.24||84.24||84.24||84.24||510
1650992780000|2022-04-26 17:06:20||84.16||84.11||84.16||84.11|9
1650992790000|2022-04-26 17:06:30|84.19|84.16|84.19|84.11|84.19|84.16|84.19|84.11|9
1650992800000|2022-04-26 17:06:40|84.14|84.06|84.19|84.06|84.19|84.11|84.14|84.06|163
1650992810000|2022-04-26 17:06:50|84.14||84.14||84.14||84.14||13
1650992820000|2022-04-26 17:07:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|41
1650992840000|2022-04-26 17:07:20|84.24|84.16|84.24|84.11|84.24|84.16|84.24|84.11|77
1650992850000|2022-04-26 17:07:30||84.16||84.16||84.16||84.16|0
1650992870000|2022-04-26 17:07:50|84.29||84.29||84.29||84.29||1
1650992880000|2022-04-26 17:08:00||84.21||84.21||84.21||84.21|0
1650992890000|2022-04-26 17:08:10|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|2
1650992930000|2022-04-26 17:08:50|||||||||7
1650992940000|2022-04-26 17:09:00||84.11||84.11||84.11||84.11|0
1650992950000|2022-04-26 17:09:10|84.19||84.19||84.19||84.19||0
1650993000000|2022-04-26 17:10:00|84.29|84.16|84.24|84.11|84.29|84.16|84.24|84.11|116
1650993010000|2022-04-26 17:10:10|84.19|84.16|84.24|84.16|84.24|84.16|84.19|84.16|14
1650993020000|2022-04-26 17:10:20|84.29||84.24||84.29||84.24||1
1650993030000|2022-04-26 17:10:30||84.11||84.16||84.16||84.11|0
1650993040000|2022-04-26 17:10:40||84.11||84.11||84.11||84.11|0
1650993060000|2022-04-26 17:11:00|84.19|84.16|84.24|84.16|84.24|84.16|84.19|84.16|1
1650993090000|2022-04-26 17:11:30|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|1
1650993100000|2022-04-26 17:11:40||84.16||84.16||84.16||84.16|0
1650993110000|2022-04-26 17:11:50|84.24||84.24||84.24||84.24||0
1650993140000|2022-04-26 17:12:20||84.11||84.16||84.16||84.11|6
1650993150000|2022-04-26 17:12:30|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|0
1650993160000|2022-04-26 17:12:40|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|3
1650993190000|2022-04-26 17:13:10|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|0
1650993230000|2022-04-26 17:13:50|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|14
1650993240000|2022-04-26 17:14:00|84.19||84.14||84.19||84.14||4
1650993250000|2022-04-26 17:14:10|84.19||84.14||84.19||84.14||6
1650993290000|2022-04-26 17:14:50|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|256
1650993300000|2022-04-26 17:15:00||83.96||83.96||83.96||83.96|81
1650993310000|2022-04-26 17:15:10||84.01||83.96||84.01||83.96|0
1650993320000|2022-04-26 17:15:20||84.01||84.01||84.01||84.01|0
1650993330000|2022-04-26 17:15:30||83.96||84.01||84.01||83.96|0
1650993340000|2022-04-26 17:15:40||83.96||84.01||84.01||83.96|6
1650993360000|2022-04-26 17:16:00||83.96||83.96||83.96||83.96|0
1650993370000|2022-04-26 17:16:10||84.01||83.96||84.01||83.96|1
1650993390000|2022-04-26 17:16:30|84.04||84.04||84.04||84.04||0
1650993420000|2022-04-26 17:17:00|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|103
1650993430000|2022-04-26 17:17:10|84.04||84.04||84.04||84.04||2
1650993440000|2022-04-26 17:17:20|83.99||83.99||83.99||83.99||0
1650993460000|2022-04-26 17:17:40||83.86||83.86||83.91||83.86|0
1650993510000|2022-04-26 17:18:30||83.91||83.91||83.91||83.91|0
1650993530000|2022-04-26 17:18:50||83.86||83.86||83.86||83.86|0
1650993550000|2022-04-26 17:19:10|83.94||83.94||83.94||83.94||0
1650993560000|2022-04-26 17:19:20|83.99||83.99||83.99||83.99||1
1650993570000|2022-04-26 17:19:30|83.94||83.99||83.99||83.94||0
1650993590000|2022-04-26 17:19:50|83.94||83.99||83.99||83.94||0
1650993600000|2022-04-26 17:20:00|83.94|83.81|83.89|83.81|83.94|83.81|83.89|83.81|14
1650993630000|2022-04-26 17:20:30|||||||||11
1650993670000|2022-04-26 17:21:10|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|19
1650993680000|2022-04-26 17:21:20||83.81||83.81||83.81||83.81|0
1650993690000|2022-04-26 17:21:30||83.86||83.86||83.86||83.86|0
1650993700000|2022-04-26 17:21:40|83.89|83.81|83.94|83.86|83.94|83.86|83.89|83.81|51
1650993720000|2022-04-26 17:22:00||83.81||83.81||83.81||83.81|0
1650993730000|2022-04-26 17:22:10||83.86||83.81||83.86||83.81|0
1650993740000|2022-04-26 17:22:20||83.86||83.86||83.86||83.81|0
1650993770000|2022-04-26 17:22:50||83.81||83.81||83.81||83.81|0
1650993780000|2022-04-26 17:23:00||83.86||83.86||83.86||83.86|0
1650993790000|2022-04-26 17:23:10||83.81||83.81||83.86||83.81|0
1650993800000|2022-04-26 17:23:20||83.86||83.81||83.86||83.81|0
1650993840000|2022-04-26 17:24:00||83.86||83.86||83.86||83.86|0
1650993860000|2022-04-26 17:24:20||83.81||83.81||83.81||83.81|0
1650993910000|2022-04-26 17:25:10||83.86||83.81||83.86||83.81|0
1650993920000|2022-04-26 17:25:20||83.86||83.86||83.86||83.86|0
1650993950000|2022-04-26 17:25:50||83.81||83.81||83.81||83.81|0
1650993970000|2022-04-26 17:26:10||83.86||83.86||83.86||83.81|0
1650994000000|2022-04-26 17:26:40||83.81||83.81||83.81||83.81|0
1650994060000|2022-04-26 17:27:40|83.99|83.86|83.99|83.86|83.99|83.91|83.99|83.86|20
1650994090000|2022-04-26 17:28:10|83.94||83.94||83.94||83.94||165
1650994100000|2022-04-26 17:28:20|||||||||14
1650994110000|2022-04-26 17:28:30|83.99||83.99||83.99||83.99||1
1650994120000|2022-04-26 17:28:40|83.94||83.94||83.94||83.94||0
1650994130000|2022-04-26 17:28:50|83.89|83.81|83.94|83.86|83.94|83.86|83.89|83.81|11
1650994150000|2022-04-26 17:29:10|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|0
1650994220000|2022-04-26 17:30:20|83.94||83.94||83.94||83.94||19
1650994230000|2022-04-26 17:30:30|83.89||83.89||83.89||83.89||0
1650994320000|2022-04-26 17:32:00||83.76||83.81||83.81||83.76|6
1650994330000|2022-04-26 17:32:10||83.76||83.76||83.76||83.76|1
1650994340000|2022-04-26 17:32:20||83.81||83.81||83.81||83.81|0
1650994370000|2022-04-26 17:32:50|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.81|6
1650994390000|2022-04-26 17:33:10|83.99|83.91|83.99|83.86|83.99|83.91|83.99|83.86|5
1650994400000|2022-04-26 17:33:20|83.94|83.91|83.94|83.86|83.94|83.91|83.94|83.86|0
1650994410000|2022-04-26 17:33:30|83.99|83.91|83.99|83.86|83.99|83.91|83.99|83.86|3
1650994570000|2022-04-26 17:36:10|83.94||83.94||83.94||83.94||0
1650994600000|2022-04-26 17:36:40|83.99|83.91|83.99|83.86|83.99|83.91|83.99|83.86|1
1650994660000|2022-04-26 17:37:40|83.94||83.94||83.94||83.94||0
1650994720000|2022-04-26 17:38:40||83.81||83.81||83.86||83.81|0
1650994730000|2022-04-26 17:38:50||83.86||83.86||83.86||83.81|0
1650994750000|2022-04-26 17:39:10|83.99|83.91|83.99|83.86|83.99|83.91|83.99|83.86|1
1650994760000|2022-04-26 17:39:20||83.91||83.91||83.91||83.86|0
1650994770000|2022-04-26 17:39:30|84.04|83.96|84.04|83.91|84.04|83.96|84.04|83.91|2
1650994780000|2022-04-26 17:39:40||83.96||83.91||83.96||83.91|0
1650994790000|2022-04-26 17:39:50|83.99|83.96|83.99|83.91|83.99|83.96|83.99|83.91|1
1650994800000|2022-04-26 17:40:00|84.04|83.96|84.04|83.91|84.04|83.96|84.04|83.91|1
1650994810000|2022-04-26 17:40:10||83.96||83.91||83.96||83.91|0
1650994820000|2022-04-26 17:40:20||83.96||83.91||83.96||83.91|0
1650994830000|2022-04-26 17:40:30||83.96||83.91||83.96||83.91|0
1650994840000|2022-04-26 17:40:40||83.96||83.96||83.96||83.91|0
1650994850000|2022-04-26 17:40:50||83.91||83.91||83.96||83.91|0
1650994880000|2022-04-26 17:41:20||83.96||83.91||83.96||83.91|0
1650994890000|2022-04-26 17:41:30|84.09|83.96|84.09|83.96|84.09|84.01|84.09|83.96|65
1650994900000|2022-04-26 17:41:40||84.01||84.01||84.01||83.96|1
1650994910000|2022-04-26 17:41:50||83.96||84.01||84.01||83.96|0
1650994930000|2022-04-26 17:42:10||83.96||83.96||83.96||83.96|0
1650994940000|2022-04-26 17:42:20||84.01||84.01||84.01||83.96|0
1650994960000|2022-04-26 17:42:40|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.01|22
1650994970000|2022-04-26 17:42:50|84.09|84.01|84.14|84.06|84.14|84.06|84.09|84.01|2
1650994990000|2022-04-26 17:43:10|84.19|84.11|84.24|84.11|84.24|84.16|84.19|84.06|4
1650995000000|2022-04-26 17:43:20|84.19||84.19||84.19||84.19||0
1650995030000|2022-04-26 17:43:50|84.24|84.06|84.24|84.11|84.24|84.11|84.24|84.06|7
1650995040000|2022-04-26 17:44:00|84.19|84.16|84.24|84.11|84.24|84.16|84.19|84.11|2
1650995080000|2022-04-26 17:44:40|84.19||84.19||84.19||84.19||0
1650995100000|2022-04-26 17:45:00|84.24|84.16|84.24|84.16|84.24|84.16|84.19|84.11|14
1650995110000|2022-04-26 17:45:10||84.11||84.11||84.11||84.11|0
1650995120000|2022-04-26 17:45:20||84.16||84.16||84.16||84.16|0
1650995140000|2022-04-26 17:45:40||84.11||84.11||84.11||84.11|0
1650995180000|2022-04-26 17:46:20|84.19||84.24||84.24||84.19||0
1650995190000|2022-04-26 17:46:30|84.19||84.19||84.19||84.19||1
1650995210000|2022-04-26 17:46:50|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|69
1650995230000|2022-04-26 17:47:10|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|2
1650995260000|2022-04-26 17:47:40|84.24||84.24||84.24||84.24||2
1650995280000|2022-04-26 17:48:00||84.16||84.11||84.16||84.11|0
1650995300000|2022-04-26 17:48:20|84.19||84.19||84.19||84.19||0
1650995310000|2022-04-26 17:48:30||84.06||84.06||84.06||84.06|0
1650995340000|2022-04-26 17:49:00|84.14||84.14||84.14||84.14||0
1650995390000|2022-04-26 17:49:50|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.06|1
1650995400000|2022-04-26 17:50:00||84.06||84.06||84.06||84.06|0
1650995410000|2022-04-26 17:50:10|84.14||84.14||84.14||84.14||0
1650995440000|2022-04-26 17:50:40|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|1
1650995450000|2022-04-26 17:50:50|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|0
1650995650000|2022-04-26 17:54:10|84.09|83.96|84.09|83.96|84.09|83.96|84.09|83.96|58
1650995660000|2022-04-26 17:54:20|||||||||14
1650995710000|2022-04-26 17:55:10||84.01||84.01||84.01||84.01|0
1650995750000|2022-04-26 17:55:50|84.14|84.06|84.19|84.06|84.19|84.06|84.14|84.06|3
1650995770000|2022-04-26 17:56:10|84.14|84.01|84.14|84.01|84.19|84.01|84.14|84.01|2
1650995800000|2022-04-26 17:56:40||84.06||84.01||84.06||84.01|0
1650995820000|2022-04-26 17:57:00||84.06||84.01||84.06||84.01|0
1650995830000|2022-04-26 17:57:10||84.06||84.06||84.06||84.06|0
1650995840000|2022-04-26 17:57:20||84.01||84.01||84.01||84.01|0
1650995880000|2022-04-26 17:58:00|84.09||84.09||84.09||84.09||0
1650995890000|2022-04-26 17:58:10||83.96||83.96||83.96||83.96|0
1650995920000|2022-04-26 17:58:40|84.04||84.04||84.09||84.04||1
1650995960000|2022-04-26 17:59:20|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|1
1650995970000|2022-04-26 17:59:30||83.96||83.96||84.01||83.96|0
1650995990000|2022-04-26 17:59:50||84.01||84.01||84.01||83.96|0
1650996030000|2022-04-26 18:00:30|84.04|83.96|84.04|83.91|84.04|83.96|84.04|83.91|0
1650996040000|2022-04-26 18:00:40||83.96||83.96||83.96||83.96|0
1650996050000|2022-04-26 18:00:50|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|4
1650996060000|2022-04-26 18:01:00||83.96||83.96||83.96||83.96|0
1650996070000|2022-04-26 18:01:10|84.04||84.04||84.04||84.04||0
1650996080000|2022-04-26 18:01:20|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|0
1650996140000|2022-04-26 18:02:20|84.04||84.04||84.04||84.04||2
1650996180000|2022-04-26 18:03:00||83.96||83.96||83.96||83.91|0
1650996190000|2022-04-26 18:03:10|84.09||84.09||84.09||84.09||2
1650996200000|2022-04-26 18:03:20||84.01||83.96||84.01||83.96|0
1650996240000|2022-04-26 18:04:00||84.01||83.96||84.01||83.96|0
1650996250000|2022-04-26 18:04:10|84.04||84.04||84.04||84.04||0
1650996270000|2022-04-26 18:04:30|84.09|84.01|84.09|83.96|84.09|84.01|84.09|83.96|1
1650996280000|2022-04-26 18:04:40|84.04||84.09||84.09||84.04||2
1650996300000|2022-04-26 18:05:00||84.01||84.01||84.01||84.01|0
1650996310000|2022-04-26 18:05:10||83.96||83.96||83.96||83.96|0
1650996330000|2022-04-26 18:05:30||84.01||83.96||84.01||83.96|0
1650996340000|2022-04-26 18:05:40||84.01||84.01||84.01||84.01|0
1650996350000|2022-04-26 18:05:50||83.96||83.96||83.96||83.96|3
1650996360000|2022-04-26 18:06:00|84.04||84.09||84.09||84.04||2
1650996370000|2022-04-26 18:06:10|84.04||84.09||84.09||84.04||0
1650996400000|2022-04-26 18:06:40|84.04||84.04||84.04||84.04||0
1650996480000|2022-04-26 18:08:00|84.09||84.04||84.09||84.04||1
1650996500000|2022-04-26 18:08:20|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|1
1650996540000|2022-04-26 18:09:00||83.96||83.96||84.01||83.96|0
1650996550000|2022-04-26 18:09:10||84.01||84.01||84.01||83.96|0
1650996560000|2022-04-26 18:09:20||83.96||83.96||83.96||83.96|0
1650996570000|2022-04-26 18:09:30|84.04|83.91|84.04|83.91|84.09|83.91|84.04|83.91|0
1650996600000|2022-04-26 18:10:00||83.96||83.96||83.96||83.96|0
1650996610000|2022-04-26 18:10:10|84.09||84.09||84.09||84.09||1
1650996620000|2022-04-26 18:10:20|84.04||84.04||84.04||84.04||0
1650996630000|2022-04-26 18:10:30|84.09|84.01|84.09|83.96|84.09|84.01|84.09|83.96|1
1650996640000|2022-04-26 18:10:40||84.01||84.01||84.01||84.01|0
1650996650000|2022-04-26 18:10:50||83.96||83.96||84.01||83.96|0
1650996660000|2022-04-26 18:11:00||84.01||83.96||84.01||83.96|0
1650996670000|2022-04-26 18:11:10||84.01||84.01||84.01||83.96|0
1650996680000|2022-04-26 18:11:20||83.96||84.01||84.01||83.96|0
1650996690000|2022-04-26 18:11:30|84.14|84.06|84.14|84.01|84.14|84.06|84.14|84.01|7
1650996700000|2022-04-26 18:11:40|84.09|84.06|84.14|84.01|84.14|84.06|84.09|84.01|2
1650996730000|2022-04-26 18:12:10|84.09||84.14||84.14||84.09||0
1650996750000|2022-04-26 18:12:30|84.09||84.14||84.14||84.09||0
1650996790000|2022-04-26 18:13:10|84.09||84.14||84.14||84.09||0
1650996840000|2022-04-26 18:14:00|84.09||84.14||84.14||84.09||0
1650996850000|2022-04-26 18:14:10||84.06||84.01||84.06||84.01|0
1650996860000|2022-04-26 18:14:20||84.06||84.01||84.06||84.01|0
1650996870000|2022-04-26 18:14:30||84.06||84.06||84.06||84.06|0
1650996900000|2022-04-26 18:15:00||84.01||84.06||84.06||84.01|0
1650996910000|2022-04-26 18:15:10|84.19||84.19||84.19||84.19||1
1650996920000|2022-04-26 18:15:20||84.11||84.11||84.11||84.11|0
1650996930000|2022-04-26 18:15:30|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.11|4
1650996940000|2022-04-26 18:15:40||84.11||84.11||84.16||84.11|0
1650996950000|2022-04-26 18:15:50|84.19||84.19||84.19||84.19||1
1650996990000|2022-04-26 18:16:30|84.24||84.24||84.24||84.24||1
1650997020000|2022-04-26 18:17:00|84.19|84.06|84.19|84.06|84.24|84.06|84.19|84.06|0
1650997030000|2022-04-26 18:17:10|84.14||84.14||84.19||84.14||0
1650997040000|2022-04-26 18:17:20||84.01||84.01||84.01||84.01|0
1650997050000|2022-04-26 18:17:30||84.06||84.06||84.06||84.06|0
1650997080000|2022-04-26 18:18:00|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|40
1650997130000|2022-04-26 18:18:50|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.01|16
1650997140000|2022-04-26 18:19:00|84.09|84.01|84.09|84.01|84.09|84.06|84.09|84.01|7
1650997150000|2022-04-26 18:19:10|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|102
1650997160000|2022-04-26 18:19:20|84.19|84.01|84.19|84.06|84.19|84.06|84.14|84.01|11
1650997170000|2022-04-26 18:19:30|84.14||84.19||84.19||84.14||18
1650997180000|2022-04-26 18:19:40|84.09|84.01|84.04|83.96|84.09|84.01|84.04|83.96|7
1650997190000|2022-04-26 18:19:50||83.91||83.96||83.96||83.91|0
1650997200000|2022-04-26 18:20:00|||||||||6
1650997210000|2022-04-26 18:20:10|||||||||1
1650997230000|2022-04-26 18:20:30|84.09|84.01|84.09|83.96|84.09|84.01|84.09|83.96|37
1650997240000|2022-04-26 18:20:40||84.01||83.96||84.01||83.96|1
1650997250000|2022-04-26 18:20:50|84.04||84.09||84.09||84.04||8
1650997260000|2022-04-26 18:21:00|84.19|84.01|84.19|84.06|84.19|84.11|84.19|83.96|326
1650997280000|2022-04-26 18:21:20|84.14|84.11|84.19|84.11|84.19|84.11|84.14|84.06|66
1650997290000|2022-04-26 18:21:30|84.24|84.16|84.24|84.11|84.24|84.16|84.24|84.11|14
1650997300000|2022-04-26 18:21:40||84.16||84.16||84.16||84.16|0
1650997310000|2022-04-26 18:21:50|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|0
1650997320000|2022-04-26 18:22:00|84.14|84.06|84.19|84.06|84.19|84.06|84.14|84.06|27
1650997340000|2022-04-26 18:22:20||84.11||84.06||84.11||84.06|1
1650997360000|2022-04-26 18:22:40|84.14||84.14||84.14||84.14||0
1650997380000|2022-04-26 18:23:00|84.19||84.19||84.19||84.19||4
1650997400000|2022-04-26 18:23:20||84.11||84.11||84.11||84.11|0
1650997430000|2022-04-26 18:23:50|84.24||84.24||84.24||84.24||4
1650997440000|2022-04-26 18:24:00|84.19|84.16|84.24|84.11|84.24|84.16|84.19|84.11|1
1650997460000|2022-04-26 18:24:20|||||||||1
1650997470000|2022-04-26 18:24:30|84.19||84.19||84.19||84.19||0
1650997490000|2022-04-26 18:24:50|84.24||84.24||84.24||84.24||2
1650997530000|2022-04-26 18:25:30||84.16||84.11||84.16||84.11|0
1650997550000|2022-04-26 18:25:50|84.19||84.19||84.19||84.19||0
1650997580000|2022-04-26 18:26:20|84.24||84.24||84.24||84.24||1
1650997610000|2022-04-26 18:26:50|84.19||84.19||84.19||84.19||0
1650997630000|2022-04-26 18:27:10||84.06||84.06||84.11||84.06|0
1650997690000|2022-04-26 18:28:10||84.11||84.11||84.11||84.06|0
1650997700000|2022-04-26 18:28:20||84.06||84.11||84.11||84.06|0
1650997750000|2022-04-26 18:29:10|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|1
1650997780000|2022-04-26 18:29:40||84.11||84.11||84.11||84.11|0
1650997810000|2022-04-26 18:30:10||84.16||84.11||84.16||84.11|0
1650997840000|2022-04-26 18:30:40|84.19||84.19||84.19||84.19||0
1650997850000|2022-04-26 18:30:50|84.24||84.24||84.24||84.24||1
1650997870000|2022-04-26 18:31:10||84.16||84.11||84.16||84.11|0
1650997880000|2022-04-26 18:31:20|84.19||84.19||84.19||84.19||0
1650997890000|2022-04-26 18:31:30||84.06||84.11||84.11||84.06|0
1650997940000|2022-04-26 18:32:20||84.06||84.06||84.06||84.06|0
1650997950000|2022-04-26 18:32:30||84.11||84.06||84.11||84.06|0
1650997960000|2022-04-26 18:32:40||84.11||84.06||84.11||84.06|0
1650997980000|2022-04-26 18:33:00|84.24|84.11|84.24|84.11|84.24|84.11|84.24|84.11|2
1650998000000|2022-04-26 18:33:20|84.19|84.06|84.19|84.06|84.19|84.06|84.19|84.06|0
1650998070000|2022-04-26 18:34:30||84.11||84.06||84.11||84.06|0
1650998080000|2022-04-26 18:34:40||84.11||84.11||84.11||84.06|0
1650998090000|2022-04-26 18:34:50||84.06||84.11||84.11||84.06|0
1650998100000|2022-04-26 18:35:00|84.24||84.19||84.24||84.19||1
1650998110000|2022-04-26 18:35:10|84.24||84.24||84.24||84.24||2
1650998120000|2022-04-26 18:35:20|84.29|84.16|84.29|84.16|84.29|84.16|84.29|84.11|20
1650998140000|2022-04-26 18:35:40||84.21||84.16||84.21||84.16|0
1650998160000|2022-04-26 18:36:00|84.24||84.24||84.24||84.24||0
1650998170000|2022-04-26 18:36:10||84.11||84.11||84.11||84.11|0
1650998180000|2022-04-26 18:36:20|84.19||84.24||84.24||84.19||6
1650998200000|2022-04-26 18:36:40||84.16||84.16||84.16||84.11|0
1650998230000|2022-04-26 18:37:10|84.29||84.29||84.29||84.29||1
1650998250000|2022-04-26 18:37:30||84.21||84.21||84.21||84.21|0
1650998260000|2022-04-26 18:37:40||84.16||84.16||84.16||84.16|0
1650998270000|2022-04-26 18:37:50||84.21||84.16||84.21||84.16|0
1650998290000|2022-04-26 18:38:10|84.24||84.24||84.24||84.24||0
1650998300000|2022-04-26 18:38:20||84.11||84.16||84.16||84.11|0
1650998320000|2022-04-26 18:38:40||84.11||84.11||84.11||84.11|0
1650998330000|2022-04-26 18:38:50||84.16||84.16||84.16||84.11|0
1650998380000|2022-04-26 18:39:40|84.29|84.21|84.29|84.16|84.29|84.21|84.29|84.16|1
1650998390000|2022-04-26 18:39:50|84.24||84.24||84.24||84.24||0
1650998400000|2022-04-26 18:40:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|0
1650998410000|2022-04-26 18:40:10|84.24||84.24||84.24||84.24||1
1650998440000|2022-04-26 18:40:40||84.16||84.11||84.16||84.11|0
1650998470000|2022-04-26 18:41:10|84.19||84.19||84.19||84.19||0
1650998480000|2022-04-26 18:41:20||84.06||84.06||84.06||84.06|0
1650998530000|2022-04-26 18:42:10|84.14||84.14||84.14||84.14||0
1650998570000|2022-04-26 18:42:50|84.19||84.19||84.19||84.19||1
1650998590000|2022-04-26 18:43:10|84.14||84.14||84.14||84.14||0
1650998670000|2022-04-26 18:44:30|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|28
1650998680000|2022-04-26 18:44:40||83.96||83.96||84.01||83.96|0
1650998690000|2022-04-26 18:44:50|84.04|84.01|84.04|83.96|84.04|84.01|84.04|83.96|0
1650998700000|2022-04-26 18:45:00|84.09|84.01|84.09|83.96|84.09|84.01|84.09|83.96|7
1650998790000|2022-04-26 18:46:30||84.01||83.96||84.01||83.96|0
1650998850000|2022-04-26 18:47:30||84.01||84.01||84.01||84.01|0
1650998860000|2022-04-26 18:47:40||83.96||84.01||84.01||83.96|0
1650998870000|2022-04-26 18:47:50||83.96||83.96||83.96||83.96|0
1650998880000|2022-04-26 18:48:00||84.01||84.01||84.01||83.96|0
1650998890000|2022-04-26 18:48:10||83.96||84.01||84.01||83.96|0
1650998910000|2022-04-26 18:48:30|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.01|4
1650998930000|2022-04-26 18:48:50|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|0
1650998940000|2022-04-26 18:49:00|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|2
1650998950000|2022-04-26 18:49:10||84.01||84.01||84.01||84.01|0
1650999000000|2022-04-26 18:50:00||84.06||84.06||84.06||84.06|0
1650999010000|2022-04-26 18:50:10||84.01||84.06||84.06||84.01|0
1650999080000|2022-04-26 18:51:20|84.19|84.11|84.19|84.06|84.19|84.11|84.19|84.06|1
1650999090000|2022-04-26 18:51:30||84.11||84.06||84.11||84.06|0
1650999110000|2022-04-26 18:51:50||84.11||84.11||84.11||84.11|0
1650999120000|2022-04-26 18:52:00||84.06||84.11||84.11||84.06|0
1650999130000|2022-04-26 18:52:10||84.06||84.06||84.06||84.06|0
1650999140000|2022-04-26 18:52:20||84.11||84.11||84.11||84.11|0
1650999150000|2022-04-26 18:52:30||84.06||84.06||84.06||84.06|0
1650999200000|2022-04-26 18:53:20||84.11||84.11||84.11||84.11|0
1650999300000|2022-04-26 18:55:00|84.24||84.24||84.24||84.24||1
1650999310000|2022-04-26 18:55:10|84.19||84.24||84.24||84.19||2
1650999320000|2022-04-26 18:55:20|84.29|84.16|84.29|84.16|84.29|84.16|84.29|84.16|3
1650999330000|2022-04-26 18:55:30||84.21||84.21||84.21||84.16|0
1650999360000|2022-04-26 18:56:00||84.16||84.16||84.16||84.16|0
1650999370000|2022-04-26 18:56:10||84.21||84.21||84.21||84.21|0
1650999380000|2022-04-26 18:56:20|84.34||84.29||84.34||84.29||9
1650999400000|2022-04-26 18:56:40|84.34||84.34||84.34||84.29||15
1650999410000|2022-04-26 18:56:50|84.29||84.34||84.34||84.29||1
1650999420000|2022-04-26 18:57:00|84.29||84.34||84.34||84.29||5
1650999430000|2022-04-26 18:57:10|84.29|84.16|84.29|84.16|84.34|84.16|84.29|84.16|17
1650999480000|2022-04-26 18:58:00||84.21||84.16||84.21||84.16|0
1650999490000|2022-04-26 18:58:10||84.21||84.16||84.21||84.16|202
1650999500000|2022-04-26 18:58:20|84.24|84.11|84.19|84.11|84.24|84.11|84.19|84.06|76
1650999510000|2022-04-26 18:58:30|84.24||84.24||84.24||84.24||10
1650999520000|2022-04-26 18:58:40|84.29|84.16|84.29|84.16|84.29|84.16|84.24|84.16|42
1650999530000|2022-04-26 18:58:50|84.24|84.11|84.24|84.11|84.24|84.11|84.24|84.11|2
1650999540000|2022-04-26 18:59:00|84.19||84.19||84.19||84.19||0
1650999550000|2022-04-26 18:59:10|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|10
1650999560000|2022-04-26 18:59:20||84.11||84.11||84.16||84.11|0
1650999570000|2022-04-26 18:59:30||84.16||84.16||84.16||84.11|0
1650999590000|2022-04-26 18:59:50|84.29|84.21|84.29|84.16|84.29|84.21|84.29|84.16|6
1650999600000|2022-04-26 19:00:00||84.21||84.21||84.21||84.16|0
1650999620000|2022-04-26 19:00:20|84.34||84.34||84.34||84.34||5
1650999640000|2022-04-26 19:00:40||84.26||84.21||84.26||84.21|0
1650999660000|2022-04-26 19:01:00|84.29||84.34||84.34||84.29||0
1650999670000|2022-04-26 19:01:10|84.29||84.29||84.29||84.29||0
1650999690000|2022-04-26 19:01:30|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|0
1650999720000|2022-04-26 19:02:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|0
1650999740000|2022-04-26 19:02:20|84.24||84.24||84.24||84.24||1
1650999760000|2022-04-26 19:02:40||84.16||84.16||84.16||84.11|0
1650999780000|2022-04-26 19:03:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|133
1650999800000|2022-04-26 19:03:20||84.06||84.06||84.11||84.06|0
1650999810000|2022-04-26 19:03:30||84.11||84.11||84.11||84.11|0
1650999820000|2022-04-26 19:03:40||84.06||84.06||84.06||84.06|1
1650999830000|2022-04-26 19:03:50|84.14||84.19||84.19||84.14||1
1650999840000|2022-04-26 19:04:00||84.11||84.06||84.11||84.06|0
1650999850000|2022-04-26 19:04:10|84.14||84.19||84.19||84.14||0
1650999860000|2022-04-26 19:04:20||84.11||84.06||84.11||84.06|0
1650999870000|2022-04-26 19:04:30|84.14||84.14||84.19||84.14||0
1650999890000|2022-04-26 19:04:50||84.01||84.01||84.01||84.01|0
1650999900000|2022-04-26 19:05:00||84.06||84.06||84.06||84.01|3
1650999910000|2022-04-26 19:05:10||84.01||84.01||84.06||84.01|0
1650999920000|2022-04-26 19:05:20|84.09||84.14||84.14||84.09||6
1650999950000|2022-04-26 19:05:50||84.06||84.01||84.06||84.01|0
1650999960000|2022-04-26 19:06:00|84.09||84.14||84.14||84.09||2
1650999990000|2022-04-26 19:06:30|84.09||84.09||84.09||84.09||0
1651000000000|2022-04-26 19:06:40||83.96||83.96||84.01||83.96|1
1651000010000|2022-04-26 19:06:50||84.01||84.01||84.01||84.01|0
1651000020000|2022-04-26 19:07:00||83.96||84.01||84.01||83.96|0
1651000030000|2022-04-26 19:07:10|84.14|83.96|84.14|84.01|84.14|84.01|84.14|83.96|10
1651000050000|2022-04-26 19:07:30|84.09||84.09||84.09||84.09||0
1651000080000|2022-04-26 19:08:00||83.96||83.96||83.96||83.96|0
1651000160000|2022-04-26 19:09:20||84.01||83.96||84.01||83.96|1
1651000180000|2022-04-26 19:09:40||84.01||84.01||84.01||84.01|0
1651000190000|2022-04-26 19:09:50||83.96||83.96||84.01||83.96|0
1651000200000|2022-04-26 19:10:00||84.01||83.96||84.01||83.96|0
1651000210000|2022-04-26 19:10:10||84.01||84.01||84.01||84.01|0
1651000250000|2022-04-26 19:10:50|84.14||84.14||84.14||84.14||7
1651000260000|2022-04-26 19:11:00||84.06||84.01||84.06||84.01|0
1651000270000|2022-04-26 19:11:10||84.06||84.06||84.06||84.01|1
1651000280000|2022-04-26 19:11:20||84.01||84.01||84.06||84.01|0
1651000290000|2022-04-26 19:11:30||84.06||84.06||84.06||84.01|0
1651000300000|2022-04-26 19:11:40||84.01||84.01||84.01||84.01|0
1651000350000|2022-04-26 19:12:30|84.09|83.96|84.09|83.96|84.09|83.96|84.09|83.96|0
1651000390000|2022-04-26 19:13:10|84.04||84.04||84.04||84.04||0
1651000410000|2022-04-26 19:13:30||83.91||83.91||83.91||83.91|0
1651000430000|2022-04-26 19:13:50||83.96||83.96||83.96||83.96|0
1651000460000|2022-04-26 19:14:20||83.91||83.91||83.91||83.91|9
1651000470000|2022-04-26 19:14:30|83.99||83.99||83.99||83.99||0
1651000530000|2022-04-26 19:15:30|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|2
1651000550000|2022-04-26 19:15:50|||||||||2
1651000560000|2022-04-26 19:16:00|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|25
1651000580000|2022-04-26 19:16:20||83.76||83.81||83.81||83.76|7
1651000620000|2022-04-26 19:17:00|83.94||83.94||83.94||83.94||4
1651000670000|2022-04-26 19:17:50||83.86||83.81||83.86||83.81|0
1651000680000|2022-04-26 19:18:00||83.86||83.81||83.86||83.81|0
1651000690000|2022-04-26 19:18:10|83.89||83.89||83.89||83.89||0
1651000710000|2022-04-26 19:18:30|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|2
1651000720000|2022-04-26 19:18:40|||||||||1
1651000730000|2022-04-26 19:18:50|83.79|83.71|83.84|83.71|83.84|83.71|83.79|83.71|0
1651000740000|2022-04-26 19:19:00|83.79|83.76|83.89|83.76|83.89|83.76|83.79|83.76|9
1651000760000|2022-04-26 19:19:20|83.84||83.84||83.84||83.84||0
1651000820000|2022-04-26 19:20:20|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|6
1651000830000|2022-04-26 19:20:30|83.84|83.76|83.89|83.81|83.89|83.81|83.84|83.76|54
1651000840000|2022-04-26 19:20:40||83.76||83.81||83.81||83.76|0
1651000850000|2022-04-26 19:20:50|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|1
1651000860000|2022-04-26 19:21:00|||||||||2
1651000870000|2022-04-26 19:21:10|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|19
1651000970000|2022-04-26 19:22:50|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|5
1651000980000|2022-04-26 19:23:00|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|0
1651001040000|2022-04-26 19:24:00|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.81|2
1651001050000|2022-04-26 19:24:10||83.81||83.81||83.81||83.81|0
1651001070000|2022-04-26 19:24:30||83.86||83.86||83.86||83.86|0
1651001090000|2022-04-26 19:24:50||83.81||83.81||83.81||83.81|0
1651001100000|2022-04-26 19:25:00||83.86||83.86||83.86||83.86|0
1651001110000|2022-04-26 19:25:10||83.81||83.81||83.81||83.81|0
1651001160000|2022-04-26 19:26:00|83.89||83.94||83.94||83.89||0
1651001190000|2022-04-26 19:26:30||83.86||83.81||83.86||83.81|0
1651001230000|2022-04-26 19:27:10||83.86||83.81||83.86||83.81|0
1651001240000|2022-04-26 19:27:20|83.89||83.89||83.89||83.89||0
1651001270000|2022-04-26 19:27:50|83.94|83.86|83.94|83.81|83.94|83.86|83.94|83.81|1
1651001300000|2022-04-26 19:28:20|83.89|83.76|83.84|83.71|83.89|83.76|83.84|83.71|67
1651001310000|2022-04-26 19:28:30||83.76||83.76||83.76||83.76|1
1651001320000|2022-04-26 19:28:40||83.71||83.71||83.71||83.71|15
1651001330000|2022-04-26 19:28:50|83.79||83.84||83.84||83.79||2
1651001340000|2022-04-26 19:29:00||83.76||83.76||83.76||83.76|0
1651001360000|2022-04-26 19:29:20|||||||||1
1651001390000|2022-04-26 19:29:50|||||||||1
1651001400000|2022-04-26 19:30:00||83.71||83.76||83.76||83.71|1
1651001420000|2022-04-26 19:30:20||83.71||83.71||83.71||83.71|1
1651001430000|2022-04-26 19:30:30||83.76||83.76||83.76||83.76|0
1651001440000|2022-04-26 19:30:40||83.71||83.71||83.71||83.71|1
1651001460000|2022-04-26 19:31:00|83.79||83.79||83.79||83.79||0
1651001480000|2022-04-26 19:31:20||83.66||83.71||83.71||83.66|0
1651001500000|2022-04-26 19:31:40||83.66||83.66||83.71||83.66|1
1651001520000|2022-04-26 19:32:00|83.74||83.74||83.74||83.74||0
1651001550000|2022-04-26 19:32:30|83.79||83.79||83.79||83.79||1
1651001560000|2022-04-26 19:32:40|83.74||83.74||83.74||83.74||0
1651001580000|2022-04-26 19:33:00|83.79||83.79||83.79||83.79||1
1651001610000|2022-04-26 19:33:30||83.71||83.66||83.71||83.66|0
1651001650000|2022-04-26 19:34:10|83.74||83.74||83.74||83.74||0
1651001660000|2022-04-26 19:34:20||83.61||83.61||83.61||83.61|0
1651001670000|2022-04-26 19:34:30||83.66||83.66||83.66||83.66|0
1651001700000|2022-04-26 19:35:00||83.61||83.61||83.61||83.61|0
1651001720000|2022-04-26 19:35:20|83.69|83.56|83.69|83.61|83.69|83.61|83.69|83.56|0
1651001740000|2022-04-26 19:35:40|83.64|83.56|83.64|83.56|83.64|83.61|83.64|83.56|15
1651001770000|2022-04-26 19:36:10|83.69||83.69||83.69||83.69||3
1651001790000|2022-04-26 19:36:30|83.64||83.64||83.64||83.64||0
1651001820000|2022-04-26 19:37:00|||||||||2
1651001830000|2022-04-26 19:37:10|||||||||2
1651001850000|2022-04-26 19:37:30|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|28
1651001860000|2022-04-26 19:37:40|||||||||1
1651001880000|2022-04-26 19:38:00||83.56||83.61||83.61||83.56|8
1651001890000|2022-04-26 19:38:10||83.56||83.56||83.61||83.56|2
1651001900000|2022-04-26 19:38:20||83.61||83.61||83.61||83.56|0
1651001910000|2022-04-26 19:38:30||83.56||83.56||83.61||83.56|3
1651001930000|2022-04-26 19:38:50||83.61||83.56||83.61||83.56|0
1651001960000|2022-04-26 19:39:20||83.61||83.56||83.61||83.56|0
1651001970000|2022-04-26 19:39:30||83.61||83.61||83.61||83.56|0
1651001980000|2022-04-26 19:39:40||83.56||83.56||83.61||83.56|0
1651001990000|2022-04-26 19:39:50|83.74|83.61|83.74|83.61|83.74|83.61|83.74|83.61|25
1651002000000|2022-04-26 19:40:00||83.66||83.66||83.66||83.61|0
1651002010000|2022-04-26 19:40:10|83.69|83.61|83.74|83.61|83.74|83.61|83.69|83.61|5
1651002030000|2022-04-26 19:40:30|83.69||83.74||83.74||83.69||1
1651002040000|2022-04-26 19:40:40|83.69||83.69||83.69||83.69||0
1651002050000|2022-04-26 19:40:50|83.74||83.74||83.74||83.74||1
1651002060000|2022-04-26 19:41:00|83.69||83.74||83.74||83.69||1
1651002070000|2022-04-26 19:41:10|83.69|83.56|83.69|83.56|83.69|83.56|83.69|83.56|0
1651002090000|2022-04-26 19:41:30||83.61||83.61||83.61||83.61|0
1651002120000|2022-04-26 19:42:00||83.56||83.61||83.61||83.56|0
1651002130000|2022-04-26 19:42:10||83.56||83.56||83.56||83.56|0
1651002140000|2022-04-26 19:42:20|83.64||83.64||83.64||83.64||2
1651002160000|2022-04-26 19:42:40|83.69||83.69||83.69||83.69||3
1651002180000|2022-04-26 19:43:00|83.64||83.64||83.69||83.64||1
1651002200000|2022-04-26 19:43:20|83.69||83.69||83.69||83.69||2
1651002220000|2022-04-26 19:43:40||83.61||83.61||83.61||83.56|0
1651002230000|2022-04-26 19:43:50||83.56||83.56||83.56||83.56|0
1651002240000|2022-04-26 19:44:00||83.61||83.56||83.61||83.56|0
1651002250000|2022-04-26 19:44:10||83.61||83.61||83.61||83.56|0
1651002270000|2022-04-26 19:44:30|||||||||6
1651002280000|2022-04-26 19:44:40||83.56||83.56||83.56||83.56|2
1651002300000|2022-04-26 19:45:00|83.64|83.61|83.69|83.61|83.69|83.61|83.64|83.56|1
1651002330000|2022-04-26 19:45:30||83.56||83.56||83.56||83.56|0
1651002340000|2022-04-26 19:45:40|83.64||83.64||83.64||83.64||0
1651002350000|2022-04-26 19:45:50|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|325
1651002360000|2022-04-26 19:46:00|||||||||35
1651002370000|2022-04-26 19:46:10|||||||||31
1651002380000|2022-04-26 19:46:20|||||||||78
1651002390000|2022-04-26 19:46:30|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|21
1651002400000|2022-04-26 19:46:40|||||||||54
1651002410000|2022-04-26 19:46:50||83.41||83.41||83.46||83.41|17
1651002420000|2022-04-26 19:47:00|83.49|83.46|83.54|83.41|83.54|83.46|83.49|83.41|4
1651002440000|2022-04-26 19:47:20|83.49|83.46|83.49|83.41|83.54|83.46|83.49|83.41|1
1651002450000|2022-04-26 19:47:30|83.54|83.36|83.44|83.36|83.54|83.36|83.44|83.36|286
1651002460000|2022-04-26 19:47:40|||||||||86
1651002470000|2022-04-26 19:47:50|||||||||1
1651002500000|2022-04-26 19:48:20||83.31||83.36||83.36||83.31|146
1651002510000|2022-04-26 19:48:30|83.49|83.41|83.49|83.36|83.49|83.41|83.49|83.36|21
1651002520000|2022-04-26 19:48:40||83.41||83.36||83.41||83.36|0
1651002530000|2022-04-26 19:48:50||83.41||83.41||83.41||83.41|0
1651002550000|2022-04-26 19:49:10|83.44|83.36|83.44|83.36|83.49|83.36|83.44|83.36|52
1651002560000|2022-04-26 19:49:20|83.49|83.41|83.49|83.36|83.49|83.41|83.49|83.36|53
1651002570000|2022-04-26 19:49:30|83.44||83.44||83.49||83.44||0
1651002590000|2022-04-26 19:49:50|83.49||83.44||83.49||83.44||31
1651002600000|2022-04-26 19:50:00|83.49||83.49||83.49||83.44||11
1651002610000|2022-04-26 19:50:10|83.44||83.49||83.49||83.44||2
1651002620000|2022-04-26 19:50:20||83.41||83.36||83.41||83.36|0
1651002630000|2022-04-26 19:50:30|83.44|83.41|83.44|83.36|83.49|83.41|83.44|83.36|225
1651002640000|2022-04-26 19:50:40|83.49|83.41|83.44|83.36|83.49|83.41|83.44|83.36|231
1651002650000|2022-04-26 19:50:50|83.49|83.41|83.59|83.46|83.59|83.46|83.49|83.41|142
1651002660000|2022-04-26 19:51:00||83.51||83.46||83.51||83.46|8
1651002670000|2022-04-26 19:51:10||83.51||83.46||83.51||83.46|0
1651002680000|2022-04-26 19:51:20|83.54|83.41|83.49|83.41|83.54|83.41|83.49|83.41|64
1651002690000|2022-04-26 19:51:30|||||||||10
1651002700000|2022-04-26 19:51:40|||||||||4
1651002730000|2022-04-26 19:52:10||83.36||83.41||83.41||83.36|52
1651002750000|2022-04-26 19:52:30|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.41|53
1651002770000|2022-04-26 19:52:50|||||||||1
1651002790000|2022-04-26 19:53:10|||||||||11
1651002810000|2022-04-26 19:53:30|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.36|50
1651002820000|2022-04-26 19:53:40||83.36||83.36||83.36||83.36|15
1651002830000|2022-04-26 19:53:50|83.44||83.44||83.49||83.44||0
1651002840000|2022-04-26 19:54:00|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.36|2
1651002850000|2022-04-26 19:54:10||83.36||83.36||83.41||83.36|1
1651002860000|2022-04-26 19:54:20||83.41||83.36||83.41||83.36|0
1651002870000|2022-04-26 19:54:30|83.44|83.41|83.49|83.36|83.49|83.41|83.44|83.36|15
1651002880000|2022-04-26 19:54:40|83.44||83.44||83.44||83.44||0
1651002900000|2022-04-26 19:55:00|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.36|11
1651002910000|2022-04-26 19:55:10|83.44|83.36|83.49|83.36|83.49|83.41|83.44|83.36|5
1651002920000|2022-04-26 19:55:20|83.44|83.41|83.49|83.36|83.49|83.41|83.44|83.36|2
1651002930000|2022-04-26 19:55:30|83.44||83.44||83.44||83.44||0
1651002940000|2022-04-26 19:55:40|83.49|83.41|83.49|83.36|83.49|83.41|83.49|83.36|9
1651002950000|2022-04-26 19:55:50|83.44||83.44||83.44||83.44||1
1651002980000|2022-04-26 19:56:20|||||||||3
1651003000000|2022-04-26 19:56:40|||||||||2
1651003010000|2022-04-26 19:56:50|||||||||3
1651003020000|2022-04-26 19:57:00|||||||||3
1651003030000|2022-04-26 19:57:10|||||||||7
1651003040000|2022-04-26 19:57:20|||||||||4
1651003060000|2022-04-26 19:57:40|||||||||4
1651003070000|2022-04-26 19:57:50|||||||||2
1651003080000|2022-04-26 19:58:00|||||||||1
1651003090000|2022-04-26 19:58:10|||||||||3
1651003100000|2022-04-26 19:58:20|||||||||6
1651003110000|2022-04-26 19:58:30||83.31||83.36||83.36||83.31|64
1651003120000|2022-04-26 19:58:40||83.31||83.31||83.31||83.31|1
1651003130000|2022-04-26 19:58:50||83.36||83.36||83.36||83.36|3
1651003140000|2022-04-26 19:59:00||83.31||83.31||83.31||83.31|14
1651003150000|2022-04-26 19:59:10|83.59|83.46|83.49|83.36|83.59|83.46|83.49|83.36|258
1651003160000|2022-04-26 19:59:20|83.44||83.44||83.44||83.44||25
1651003170000|2022-04-26 19:59:30|||||||||1
1651003180000|2022-04-26 19:59:40|||||||||43
1651003190000|2022-04-26 19:59:50|83.39|83.31|83.39|83.31|83.44|83.31|83.39|83.31|8
1651039260000|2022-04-27 06:01:00|84.34|84.16|84.34|84.16|84.34|84.16|84.34|84.16|0
1651039290000|2022-04-27 06:01:30|84.39|84.21|84.39|84.26|84.39|84.31|84.39|84.21|1
1651039300000|2022-04-27 06:01:40||84.31||84.31||84.31||84.26|0
1651039310000|2022-04-27 06:01:50||84.26||84.31||84.31||84.26|0
1651039320000|2022-04-27 06:02:00|84.44|84.26|84.44|84.31|84.44|84.31|84.44|84.26|8
1651039370000|2022-04-27 06:02:50|84.39|84.26|84.39|84.26|84.39|84.26|84.39|84.26|0
1651039380000|2022-04-27 06:03:00|84.44|84.31|84.44|84.31|84.44|84.31|84.44|84.26|6
1651039390000|2022-04-27 06:03:10||84.26||84.26||84.26||84.26|3
1651039400000|2022-04-27 06:03:20||84.31||84.26||84.31||84.26|0
1651039410000|2022-04-27 06:03:30|84.39||84.39||84.39||84.39||0
1651039420000|2022-04-27 06:03:40|84.44|84.31|84.44|84.26|84.44|84.31|84.39|84.26|0
1651039430000|2022-04-27 06:03:50|84.39||84.39||84.39||84.39||0
1651039440000|2022-04-27 06:04:00|84.34|84.21|84.34|84.16|84.34|84.21|84.29|84.16|10
1651039450000|2022-04-27 06:04:10|84.29|84.21|84.34|84.21|84.34|84.21|84.29|84.21|0
1651039460000|2022-04-27 06:04:20|84.29|84.16|84.29|84.16|84.29|84.16|84.29|84.16|0
1651039470000|2022-04-27 06:04:30|84.34|84.21|84.34|84.21|84.34|84.21|84.34|84.21|1
1651039490000|2022-04-27 06:04:50|84.29|84.16|84.29|84.16|84.29|84.16|84.29|84.16|0
1651039510000|2022-04-27 06:05:10|84.34|84.21|84.34|84.21|84.34|84.21|84.34|84.16|0
1651039520000|2022-04-27 06:05:20|84.29|84.16|84.29|84.16|84.29|84.16|84.29|84.16|0
1651039530000|2022-04-27 06:05:30|84.34|84.21|84.24|84.16|84.34|84.21|84.24|84.16|6
1651039540000|2022-04-27 06:05:40|84.34|84.21|84.34|84.21|84.34|84.21|84.34|84.21|8
1651039560000|2022-04-27 06:06:00|84.39|84.26|84.34|84.26|84.39|84.26|84.34|84.26|0
1651039570000|2022-04-27 06:06:10|84.39||84.39||84.39||84.39||0
1651039580000|2022-04-27 06:06:20|84.34|84.21|84.34|84.21|84.34|84.21|84.34|84.21|0
1651039590000|2022-04-27 06:06:30|84.39|84.26|84.39|84.21|84.39|84.26|84.39|84.21|18
1651039600000|2022-04-27 06:06:40||84.26||84.26||84.31||84.26|0
1651039610000|2022-04-27 06:06:50|84.44|84.31|84.39|84.26|84.44|84.31|84.39|84.26|25
1651039620000|2022-04-27 06:07:00||84.31||84.26||84.31||84.26|1
1651039630000|2022-04-27 06:07:10||84.31||84.31||84.31||84.31|11
1651039640000|2022-04-27 06:07:20|84.44|84.26|84.44|84.31|84.44|84.31|84.44|84.26|20
1651039700000|2022-04-27 06:08:20|84.49|84.36|84.44|84.31|84.49|84.36|84.44|84.31|14
1651039760000|2022-04-27 06:09:20|84.39|84.26|84.39|84.26|84.44|84.26|84.39|84.26|0
1651039790000|2022-04-27 06:09:50|84.44||84.39||84.44||84.39||0
1651039800000|2022-04-27 06:10:00|84.34|84.31|84.34|84.26|84.34|84.31|84.34|84.26|2
1651039810000|2022-04-27 06:10:10|84.39|84.31|84.39|84.26|84.44|84.31|84.34|84.26|2
1651039820000|2022-04-27 06:10:20|84.34||84.34||84.39||84.34||0
1651039830000|2022-04-27 06:10:30||84.21||84.21||84.21||84.21|5
1651039850000|2022-04-27 06:10:50|84.29|84.16|84.34|84.21|84.34|84.21|84.29|84.16|5
1651039860000|2022-04-27 06:11:00|84.29|84.16|84.29|84.16|84.29|84.16|84.29|84.16|0
1651039870000|2022-04-27 06:11:10|84.24||84.29||84.29||84.24||0
1651039880000|2022-04-27 06:11:20|84.24||84.29||84.29||84.24||0
1651039890000|2022-04-27 06:11:30|84.34|84.21|84.34|84.21|84.34|84.21|84.34|84.21|1
1651039900000|2022-04-27 06:11:40|84.29|84.16|84.29|84.16|84.29|84.16|84.29|84.16|0
1651039950000|2022-04-27 06:12:30||84.21||84.16||84.21||84.16|0
1651039980000|2022-04-27 06:13:00|84.34|84.21|84.39|84.26|84.39|84.31|84.34|84.16|4
1651039990000|2022-04-27 06:13:10||84.31||84.26||84.31||84.26|0
1651040000000|2022-04-27 06:13:20|84.44|84.31|84.44|84.31|84.44|84.31|84.44|84.31|1
1651040040000|2022-04-27 06:14:00|84.39||84.44||84.44||84.39||8
1651040050000|2022-04-27 06:14:10|84.49|84.36|84.49|84.36|84.49|84.36|84.49|84.31|12
1651040060000|2022-04-27 06:14:20|||||||||4
1651040070000|2022-04-27 06:14:30||84.41||84.36||84.41||84.36|4
1651040080000|2022-04-27 06:14:40|84.54|84.41|84.49|84.36|84.54|84.41|84.49|84.36|17
1651040090000|2022-04-27 06:14:50|||||||||4
1651040110000|2022-04-27 06:15:10|84.59|84.51|84.54|84.41|84.59|84.51|84.54|84.41|246
1651040120000|2022-04-27 06:15:20||84.46||84.46||84.46||84.41|1
1651040130000|2022-04-27 06:15:30|84.59|84.41|84.54|84.41|84.59|84.46|84.54|84.41|3
1651040140000|2022-04-27 06:15:40|84.59|84.46|84.59|84.41|84.59|84.46|84.59|84.41|2
1651040150000|2022-04-27 06:15:50|84.54||84.59||84.59||84.54||1
1651040160000|2022-04-27 06:16:00|84.54||84.54||84.54||84.54||10
1651040170000|2022-04-27 06:16:10||84.46||84.41||84.46||84.41|15
1651040180000|2022-04-27 06:16:20|84.59|84.46|84.54|84.46|84.59|84.46|84.54|84.41|6
1651040190000|2022-04-27 06:16:30||84.41||84.41||84.46||84.41|19
1651040200000|2022-04-27 06:16:40|84.59|84.46|84.59|84.46|84.59|84.46|84.54|84.41|15
1651040210000|2022-04-27 06:16:50|84.64|84.56|84.64|84.51|84.69|84.56|84.64|84.51|260
1651040220000|2022-04-27 06:17:00|84.59|84.46|84.54|84.41|84.64|84.51|84.54|84.41|78
1651040230000|2022-04-27 06:17:10|84.59|84.46|84.59|84.41|84.59|84.46|84.54|84.41|41
1651040240000|2022-04-27 06:17:20|84.64|84.46|84.59|84.46|84.64|84.51|84.59|84.46|38
1651040250000|2022-04-27 06:17:30|84.54|84.51|84.59|84.46|84.59|84.51|84.54|84.46|17
1651040260000|2022-04-27 06:17:40|84.64|84.51|84.64|84.51|84.64|84.51|84.64|84.51|0
1651040280000|2022-04-27 06:18:00|84.69|84.56|84.69|84.56|84.69|84.61|84.69|84.56|24
1651040290000|2022-04-27 06:18:10|84.74|84.66|84.74|84.66|84.84|84.71|84.74|84.66|242
1651040300000|2022-04-27 06:18:20|84.79||84.84||84.84||84.79||23
1651040310000|2022-04-27 06:18:30|84.79|84.71|84.84|84.66|84.84|84.71|84.79|84.66|3
1651040320000|2022-04-27 06:18:40|84.79|84.76|84.79|84.71|84.79|84.76|84.79|84.71|126
1651040330000|2022-04-27 06:18:50||84.66||84.66||84.66||84.66|55
1651040340000|2022-04-27 06:19:00||84.71||84.66||84.71||84.66|51
1651040350000|2022-04-27 06:19:10||84.71||84.66||84.71||84.66|0
1651040380000|2022-04-27 06:19:40|84.74|84.71|84.84|84.71|84.84|84.71|84.74|84.71|473
1651040390000|2022-04-27 06:19:50|84.89|84.76|84.89|84.76|84.89|84.76|84.89|84.76|74
1651040400000|2022-04-27 06:20:00|84.84||84.84||84.84||84.84||1
1651040410000|2022-04-27 06:20:10|||||||||3
1651040420000|2022-04-27 06:20:20|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|12
1651040430000|2022-04-27 06:20:30|84.94||84.89||84.94||84.89||0
1651040450000|2022-04-27 06:20:50|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|10
1651040460000|2022-04-27 06:21:00|84.99||84.99||84.99||84.99||2
1651040470000|2022-04-27 06:21:10|84.94|84.91|84.99|84.86|84.99|84.91|84.94|84.86|101
1651040480000|2022-04-27 06:21:20|84.94||84.94||84.94||84.94||0
1651040490000|2022-04-27 06:21:30|84.89|84.81|84.99|84.86|84.99|84.86|84.89|84.81|60
1651040500000|2022-04-27 06:21:40|85.04|84.91|85.04|84.96|85.04|84.96|85.04|84.91|417
1651040510000|2022-04-27 06:21:50|||||||||199
1651040520000|2022-04-27 06:22:00|85.09||85.09||85.09||85.09||53
1651040530000|2022-04-27 06:22:10|85.04||85.09||85.09||85.04||30
1651040540000|2022-04-27 06:22:20||85.01||85.01||85.01||85.01|2
1651040550000|2022-04-27 06:22:30|||||||||19
1651040560000|2022-04-27 06:22:40|85.04|84.96|84.99|84.86|85.04|84.96|84.99|84.86|90
1651040570000|2022-04-27 06:22:50|84.89|84.81|84.99|84.86|84.99|84.86|84.89|84.81|50
1651040580000|2022-04-27 06:23:00|84.89|84.91|84.89|84.81|84.89|84.91|84.89|84.81|134
1651040590000|2022-04-27 06:23:10||84.76||84.76||84.76||84.76|31
1651040600000|2022-04-27 06:23:20|84.84||84.84||84.84||84.84||0
1651040620000|2022-04-27 06:23:40||84.71||84.71||84.71||84.71|4
1651040640000|2022-04-27 06:24:00|84.79||84.79||84.79||84.79||0
1651040660000|2022-04-27 06:24:20|84.84||84.79||84.84||84.79||2
1651040680000|2022-04-27 06:24:40|84.84||84.79||84.84||84.79||2
1651040790000|2022-04-27 06:26:30||84.66||84.66||84.66||84.66|4
1651040800000|2022-04-27 06:26:40|84.74||84.74||84.74||84.74||0
1651040820000|2022-04-27 06:27:00|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|1
1651040900000|2022-04-27 06:28:20|84.74||84.74||84.74||84.74||2
1651040950000|2022-04-27 06:29:10|84.69||84.69||84.69||84.69||0
1651040960000|2022-04-27 06:29:20|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|20
1651040990000|2022-04-27 06:29:50|||||||||21
1651041030000|2022-04-27 06:30:30|||||||||1
1651041050000|2022-04-27 06:30:50||84.66||84.66||84.66||84.66|1
1651041060000|2022-04-27 06:31:00|84.74||84.74||84.74||84.74||0
1651041070000|2022-04-27 06:31:10||84.61||84.61||84.61||84.61|39
1651041130000|2022-04-27 06:32:10|84.69||84.69||84.69||84.69||0
1651041140000|2022-04-27 06:32:20|84.74||84.74||84.74||84.74||0
1651041170000|2022-04-27 06:32:50||84.66||84.66||84.66||84.66|1
1651041180000|2022-04-27 06:33:00|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|63
1651041190000|2022-04-27 06:33:10|84.74||84.74||84.74||84.74||12
1651041210000|2022-04-27 06:33:30||84.66||84.66||84.66||84.66|4
1651041220000|2022-04-27 06:33:40|||||||||10
1651041230000|2022-04-27 06:33:50||84.61||84.66||84.66||84.61|62
1651041240000|2022-04-27 06:34:00|84.84|84.71|84.84|84.71|84.84|84.71|84.84|84.71|68
1651041250000|2022-04-27 06:34:10|84.79|84.66|84.79|84.66|84.79|84.66|84.79|84.66|4
1651041260000|2022-04-27 06:34:20|84.74||84.74||84.74||84.74||0
1651041270000|2022-04-27 06:34:30||84.61||84.61||84.61||84.61|4
1651041280000|2022-04-27 06:34:40||84.66||84.61||84.66||84.61|1
1651041290000|2022-04-27 06:34:50|84.69||84.69||84.69||84.69||0
1651041300000|2022-04-27 06:35:00||84.56||84.56||84.56||84.56|2
1651041310000|2022-04-27 06:35:10||84.61||84.61||84.61||84.61|0
1651041320000|2022-04-27 06:35:20||84.56||84.56||84.56||84.56|12
1651041350000|2022-04-27 06:35:50||84.61||84.61||84.61||84.61|0
1651041360000|2022-04-27 06:36:00||84.56||84.56||84.56||84.56|1
1651041370000|2022-04-27 06:36:10|84.64||84.64||84.64||84.64||0
1651041390000|2022-04-27 06:36:30|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|61
1651041400000|2022-04-27 06:36:40|84.79|84.66|84.79|84.66|84.79|84.66|84.79|84.66|90
1651041410000|2022-04-27 06:36:50|84.74|84.61|84.74|84.61|84.74|84.61|84.74|84.61|9
1651041420000|2022-04-27 06:37:00|84.79|84.66|84.74|84.61|84.79|84.66|84.74|84.61|1
1651041430000|2022-04-27 06:37:10|84.79|84.66|84.74|84.61|84.79|84.66|84.74|84.61|54
1651041440000|2022-04-27 06:37:20|84.79|84.66|84.79|84.66|84.79|84.66|84.79|84.66|0
1651041450000|2022-04-27 06:37:30|84.74|84.61|84.69|84.56|84.79|84.66|84.69|84.56|26
1651041460000|2022-04-27 06:37:40|84.74|84.61|84.74|84.61|84.74|84.61|84.74|84.61|60
1651041470000|2022-04-27 06:37:50|84.69|84.56|84.74|84.61|84.74|84.61|84.69|84.56|41
1651041480000|2022-04-27 06:38:00|84.69|84.56|84.69|84.56|84.74|84.56|84.69|84.56|29
1651041490000|2022-04-27 06:38:10|84.64|84.61|84.69|84.56|84.69|84.61|84.64|84.51|68
1651041500000|2022-04-27 06:38:20|84.64|84.51|84.64|84.51|84.64|84.51|84.64|84.51|0
1651041510000|2022-04-27 06:38:30|84.69|84.56|84.69|84.56|84.69|84.56|84.64|84.56|20
1651041520000|2022-04-27 06:38:40|84.64|84.61|84.69|84.61|84.69|84.61|84.64|84.61|10
1651041530000|2022-04-27 06:38:50|84.64|84.51|84.64|84.51|84.64|84.51|84.64|84.51|10
1651041540000|2022-04-27 06:39:00|84.59|84.56|84.64|84.56|84.64|84.56|84.59|84.56|0
1651041560000|2022-04-27 06:39:20|||||||||1
1651041570000|2022-04-27 06:39:30|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|11
1651041580000|2022-04-27 06:39:40||84.46||84.46||84.46||84.46|4
1651041600000|2022-04-27 06:40:00|84.54||84.59||84.59||84.54||0
1651041610000|2022-04-27 06:40:10|84.54||84.59||84.59||84.54||10
1651041620000|2022-04-27 06:40:20|84.54|84.41|84.54|84.41|84.54|84.41|84.54|84.41|15
1651041650000|2022-04-27 06:40:50||84.46||84.41||84.46||84.41|0
1651041660000|2022-04-27 06:41:00||84.46||84.46||84.46||84.46|0
1651041680000|2022-04-27 06:41:20||84.41||84.41||84.41||84.41|0
1651041700000|2022-04-27 06:41:40||84.46||84.46||84.46||84.46|0
1651041710000|2022-04-27 06:41:50||84.41||84.41||84.41||84.41|0
1651041720000|2022-04-27 06:42:00|84.49||84.49||84.49||84.49||0
1651041730000|2022-04-27 06:42:10|84.54|84.36|84.49|84.36|84.54|84.36|84.49|84.36|2
1651041740000|2022-04-27 06:42:20||84.41||84.36||84.41||84.36|0
1651041750000|2022-04-27 06:42:30|84.54|84.41|84.54|84.41|84.54|84.41|84.54|84.41|9
1651041760000|2022-04-27 06:42:40|84.49|84.36|84.49|84.36|84.54|84.41|84.49|84.36|12
1651041790000|2022-04-27 06:43:10|84.54|84.41|84.54|84.41|84.54|84.41|84.54|84.41|9
1651041820000|2022-04-27 06:43:40|84.49||84.54||84.54||84.49||0
1651041840000|2022-04-27 06:44:00||84.46||84.46||84.46||84.41|0
1651041850000|2022-04-27 06:44:10|84.49|84.41|84.54|84.41|84.54|84.41|84.49|84.41|2
1651041860000|2022-04-27 06:44:20|||||||||11
1651041890000|2022-04-27 06:44:50||84.46||84.41||84.46||84.41|2
1651041900000|2022-04-27 06:45:00|84.49|84.36|84.49|84.36|84.49|84.36|84.49|84.36|233
1651041910000|2022-04-27 06:45:10|84.54|84.41|84.54|84.41|84.54|84.41|84.54|84.41|0
1651041930000|2022-04-27 06:45:30|84.49|84.36|84.54|84.46|84.59|84.46|84.49|84.36|262
1651041950000|2022-04-27 06:45:50|84.59|84.41|84.54|84.41|84.59|84.41|84.54|84.41|2
1651042010000|2022-04-27 06:46:50|84.59|84.46|84.54|84.41|84.59|84.46|84.54|84.41|0
1651042070000|2022-04-27 06:47:50|84.59|84.46|84.59|84.46|84.59|84.46|84.59|84.46|1
1651042080000|2022-04-27 06:48:00|84.54||84.59||84.59||84.54||250
1651042090000|2022-04-27 06:48:10|84.54||84.54||84.54||84.54||6
1651042120000|2022-04-27 06:48:40|84.59||84.59||84.59||84.59||102
1651042130000|2022-04-27 06:48:50||84.51||84.51||84.51||84.51|0
1651042140000|2022-04-27 06:49:00||84.46||84.46||84.51||84.46|12
1651042160000|2022-04-27 06:49:20|84.54||84.59||84.59||84.54||0
1651042210000|2022-04-27 06:50:10||84.51||84.46||84.51||84.46|13
1651042240000|2022-04-27 06:50:40|84.54||84.59||84.59||84.54||0
1651042280000|2022-04-27 06:51:20|84.54|84.51|84.59|84.46|84.59|84.51|84.54|84.46|0
1651042290000|2022-04-27 06:51:30||84.51||84.51||84.51||84.51|0
1651042310000|2022-04-27 06:51:50|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|170
1651042320000|2022-04-27 06:52:00||84.51||84.51||84.51||84.51|14
1651042340000|2022-04-27 06:52:20|84.59||84.59||84.59||84.59||0
1651042360000|2022-04-27 06:52:40|84.64||84.64||84.64||84.64||0
1651042390000|2022-04-27 06:53:10||84.56||84.51||84.56||84.51|12
1651042440000|2022-04-27 06:54:00|84.59|84.56|84.59|84.51|84.59|84.56|84.59|84.51|12
1651042450000|2022-04-27 06:54:10|84.64||84.64||84.64||84.64||0
1651042510000|2022-04-27 06:55:10||84.56||84.51||84.56||84.51|0
1651042580000|2022-04-27 06:56:20||84.56||84.56||84.56||84.56|0
1651042590000|2022-04-27 06:56:30|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|54
1651042620000|2022-04-27 06:57:00|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|61
1651042630000|2022-04-27 06:57:10|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|50
1651042640000|2022-04-27 06:57:20|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|27
1651042660000|2022-04-27 06:57:40|84.39|84.31|84.44|84.36|84.44|84.36|84.39|84.26|205
1651042670000|2022-04-27 06:57:50|84.49|84.31|84.39|84.31|84.49|84.36|84.39|84.31|139
1651042680000|2022-04-27 06:58:00|84.49|84.36|84.39|84.31|84.49|84.36|84.39|84.31|120
1651042690000|2022-04-27 06:58:10|84.49|84.36|84.44|84.31|84.49|84.36|84.44|84.31|73
1651042700000|2022-04-27 06:58:20|84.39||84.39||84.39||84.39||64
1651042730000|2022-04-27 06:58:50|84.44|84.26|84.44|84.36|84.44|84.36|84.44|84.26|141
1651042740000|2022-04-27 06:59:00||84.31||84.31||84.31||84.31|1
1651042750000|2022-04-27 06:59:10|84.39|84.26|84.34|84.26|84.39|84.26|84.34|84.26|143
1651042760000|2022-04-27 06:59:20|84.29|84.21|84.39|84.26|84.39|84.26|84.29|84.21|144
1651042770000|2022-04-27 06:59:30|84.34|84.21|84.34|84.21|84.39|84.21|84.29|84.21|162
1651042780000|2022-04-27 06:59:40||84.26||84.21||84.26||84.21|65
1651042790000|2022-04-27 06:59:50|84.29|84.16|84.19|84.06|84.29|84.21|84.19|84.06|225
1651042800000|2022-04-27 07:00:00|84.14|84.01|84.19|84.06|84.19|84.06|84.14|84.01|414
1651042810000|2022-04-27 07:00:10|84.14|84.11|84.19|84.06|84.19|84.11|84.14|84.06|39
1651042820000|2022-04-27 07:00:20|84.14|84.11|84.04|83.96|84.14|84.11|84.04|83.96|208
1651042830000|2022-04-27 07:00:30|83.99|83.91|83.99|83.91|84.04|83.96|83.99|83.91|254
1651042840000|2022-04-27 07:00:40|83.94|83.86|83.89|83.81|83.99|83.86|83.89|83.81|137
1651042850000|2022-04-27 07:00:50|83.94|83.86|83.94|83.86|83.99|83.86|83.89|83.81|412
1651042860000|2022-04-27 07:01:00|83.89|83.81|83.94|83.81|83.94|83.86|83.89|83.81|216
1651042870000|2022-04-27 07:01:10|83.89|83.86|83.89|83.81|83.94|83.86|83.89|83.81|97
1651042880000|2022-04-27 07:01:20|83.94|83.86|83.89|83.81|83.94|83.86|83.84|83.76|111
1651042890000|2022-04-27 07:01:30|83.94|83.86|83.89|83.81|83.94|83.86|83.89|83.81|57
1651042900000|2022-04-27 07:01:40|83.94||83.89||83.94||83.89||103
1651042910000|2022-04-27 07:01:50|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|34
1651042920000|2022-04-27 07:02:00|83.79|83.71|83.69|83.61|83.79|83.71|83.69|83.61|288
1651042930000|2022-04-27 07:02:10|83.64|83.56|83.69|83.61|83.69|83.61|83.64|83.56|94
1651042940000|2022-04-27 07:02:20|83.64|83.56|83.64|83.51|83.64|83.56|83.59|83.51|218
1651042950000|2022-04-27 07:02:30|83.54|83.41|83.69|83.61|83.69|83.61|83.49|83.41|330
1651042960000|2022-04-27 07:02:40|83.74|83.66|83.69|83.61|83.74|83.66|83.69|83.61|93
1651042970000|2022-04-27 07:02:50|83.64|83.56|83.64|83.56|83.69|83.61|83.64|83.51|311
1651042980000|2022-04-27 07:03:00||83.51||83.56||83.56||83.51|557
1651042990000|2022-04-27 07:03:10|83.59|83.51|83.59|83.51|83.64|83.51|83.59|83.51|98
1651043000000|2022-04-27 07:03:20|83.54|83.46|83.49|83.41|83.59|83.46|83.49|83.41|593
1651043010000|2022-04-27 07:03:30|83.44|83.36|83.49|83.36|83.49|83.41|83.44|83.36|52
1651043020000|2022-04-27 07:03:40|83.44|83.41|83.44|83.36|83.49|83.41|83.44|83.36|40
1651043030000|2022-04-27 07:03:50|83.49|83.41|83.44|83.36|83.49|83.41|83.44|83.36|233
1651043040000|2022-04-27 07:04:00||83.31||83.31||83.31||83.31|423
1651043050000|2022-04-27 07:04:10||83.36||83.31||83.36||83.31|211
1651043060000|2022-04-27 07:04:20|83.39|83.26|83.44|83.36|83.49|83.36|83.34|83.26|145
1651043070000|2022-04-27 07:04:30|83.49|83.41|83.44|83.36|83.49|83.41|83.44|83.36|24
1651043080000|2022-04-27 07:04:40|83.39|83.31|83.44|83.36|83.44|83.36|83.39|83.31|31
1651043090000|2022-04-27 07:04:50|83.49|83.41|83.44|83.36|83.54|83.41|83.44|83.36|143
1651043100000|2022-04-27 07:05:00|83.49|83.41|83.49|83.41|83.54|83.46|83.49|83.41|456
1651043110000|2022-04-27 07:05:10|83.54|83.46|83.54|83.41|83.54|83.46|83.54|83.41|40
1651043120000|2022-04-27 07:05:20|83.49|83.46|83.49|83.41|83.54|83.46|83.49|83.41|36
1651043130000|2022-04-27 07:05:30|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|13
1651043140000|2022-04-27 07:05:40|||||||||136
1651043150000|2022-04-27 07:05:50|||||||||180
1651043160000|2022-04-27 07:06:00|||||||||420
1651043170000|2022-04-27 07:06:10|83.59|83.51|83.69|83.56|83.74|83.61|83.59|83.51|776
1651043180000|2022-04-27 07:06:20|83.74|83.61|83.64|83.56|83.74|83.61|83.64|83.51|320
1651043190000|2022-04-27 07:06:30|83.69|83.61|83.64|83.51|83.69|83.61|83.64|83.51|51
1651043200000|2022-04-27 07:06:40|83.59|83.56|83.54|83.46|83.59|83.56|83.54|83.46|88
1651043210000|2022-04-27 07:06:50|83.59|83.51|83.59|83.46|83.59|83.51|83.54|83.46|44
1651043220000|2022-04-27 07:07:00|83.54|83.51|83.44|83.36|83.54|83.51|83.44|83.36|144
1651043230000|2022-04-27 07:07:10||83.31||83.31||83.31||83.31|391
1651043240000|2022-04-27 07:07:20||83.36||83.36||83.36||83.31|12
1651043250000|2022-04-27 07:07:30|83.39|83.31|83.44|83.36|83.44|83.36|83.39|83.31|42
1651043260000|2022-04-27 07:07:40|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|81
1651043270000|2022-04-27 07:07:50|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|435
1651043280000|2022-04-27 07:08:00|83.59|83.51|83.59|83.51|83.64|83.56|83.59|83.51|19
1651043290000|2022-04-27 07:08:10|83.54|83.46|83.49|83.41|83.54|83.46|83.49|83.41|55
1651043300000|2022-04-27 07:08:20|83.54|83.46|83.64|83.51|83.64|83.51|83.54|83.41|26
1651043310000|2022-04-27 07:08:30|83.59|83.46|83.54|83.46|83.59|83.51|83.54|83.46|72
1651043320000|2022-04-27 07:08:40|||||||||195
1651043330000|2022-04-27 07:08:50|83.59||83.54||83.59||83.54||276
1651043340000|2022-04-27 07:09:00|83.59|83.51|83.59|83.46|83.59|83.51|83.54|83.46|78
1651043350000|2022-04-27 07:09:10||83.51||83.51||83.51||83.51|3
1651043360000|2022-04-27 07:09:20|||||||||55
1651043370000|2022-04-27 07:09:30|||||||||17
1651043380000|2022-04-27 07:09:40|83.54|83.46|83.59|83.46|83.59|83.46|83.54|83.46|86
1651043390000|2022-04-27 07:09:50|83.54|83.41|83.49|83.41|83.54|83.46|83.49|83.41|98
1651043400000|2022-04-27 07:10:00|83.54|83.36|83.39|83.31|83.54|83.36|83.39|83.26|78
1651043410000|2022-04-27 07:10:10|83.44|83.26|83.39|83.31|83.44|83.36|83.39|83.26|339
1651043420000|2022-04-27 07:10:20|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|40
1651043430000|2022-04-27 07:10:30|83.29|83.21|83.34|83.21|83.34|83.26|83.29|83.21|167
1651043440000|2022-04-27 07:10:40||83.26||83.26||83.26||83.26|23
1651043450000|2022-04-27 07:10:50|||||||||30
1651043460000|2022-04-27 07:11:00|||||||||196
1651043470000|2022-04-27 07:11:10|83.39|83.31|83.39|83.31|83.39|83.31|83.34|83.26|255
1651043480000|2022-04-27 07:11:20|83.44||83.44||83.44||83.44||267
1651043490000|2022-04-27 07:11:30|83.39|83.26|83.34|83.26|83.44|83.26|83.34|83.26|30
1651043500000|2022-04-27 07:11:40|83.29|83.21|83.24|83.16|83.34|83.21|83.24|83.16|419
1651043510000|2022-04-27 07:11:50|||||||||248
1651043520000|2022-04-27 07:12:00||83.11||83.11||83.11||83.11|250
1651043530000|2022-04-27 07:12:10||83.16||83.16||83.16||83.16|10
1651043540000|2022-04-27 07:12:20|83.19|83.11|83.19|83.11|83.19|83.16|83.19|83.11|29
1651043550000|2022-04-27 07:12:30|83.24|83.16|83.24|83.11|83.24|83.16|83.19|83.11|132
1651043560000|2022-04-27 07:12:40|83.19|83.16|83.19|83.11|83.24|83.16|83.19|83.11|11
1651043570000|2022-04-27 07:12:50|83.24|83.16|83.24|83.16|83.24|83.16|83.19|83.11|77
1651043580000|2022-04-27 07:13:00|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|23
1651043590000|2022-04-27 07:13:10|83.14|83.06|83.19|83.06|83.19|83.11|83.14|83.06|256
1651043600000|2022-04-27 07:13:20||83.11||83.11||83.11||83.06|95
1651043610000|2022-04-27 07:13:30|83.14|83.06|83.04|82.96|83.14|83.06|83.04|82.96|700
1651043620000|2022-04-27 07:13:40|83.09|83.01|83.09|83.01|83.14|83.06|83.09|83.01|98
1651043630000|2022-04-27 07:13:50|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|35
1651043640000|2022-04-27 07:14:00|83.09|83.01|83.04|82.96|83.09|83.01|82.99|82.91|481
1651043650000|2022-04-27 07:14:10|83.09|83.01|83.04|82.96|83.09|83.01|83.04|82.96|14
1651043660000|2022-04-27 07:14:20|83.09|83.01|83.04|82.96|83.09|83.01|83.04|82.96|70
1651043670000|2022-04-27 07:14:30|82.99|82.91|83.09|82.96|83.09|83.01|82.99|82.91|197
1651043680000|2022-04-27 07:14:40|83.04|83.01|83.09|83.01|83.09|83.01|83.04|82.96|11
1651043690000|2022-04-27 07:14:50|83.04|82.96|83.04|82.96|83.09|83.01|83.04|82.96|29
1651043700000|2022-04-27 07:15:00|82.99|82.91|83.04|82.96|83.04|82.96|82.99|82.91|142
1651043710000|2022-04-27 07:15:10|||||||||32
1651043720000|2022-04-27 07:15:20|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|223
1651043730000|2022-04-27 07:15:30|82.94|82.86|82.84|82.76|82.94|82.86|82.84|82.76|131
1651043740000|2022-04-27 07:15:40||82.71||82.71||82.71||82.71|206
1651043750000|2022-04-27 07:15:50|82.79|82.76|82.84|82.76|82.84|82.76|82.79|82.71|313
1651043760000|2022-04-27 07:16:00|82.89|82.81|82.79|82.71|82.89|82.81|82.79|82.71|126
1651043770000|2022-04-27 07:16:10|82.84|82.76|82.84|82.76|82.89|82.76|82.84|82.76|354
1651043780000|2022-04-27 07:16:20|82.79|82.71|82.74|82.66|82.79|82.71|82.74|82.66|231
1651043790000|2022-04-27 07:16:30||82.61||82.66||82.66||82.61|49
1651043800000|2022-04-27 07:16:40|82.79|82.71|82.84|82.76|82.84|82.76|82.79|82.71|38
1651043810000|2022-04-27 07:16:50|82.89|82.81|82.84|82.76|82.89|82.81|82.84|82.76|78
1651043820000|2022-04-27 07:17:00|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.66|26
1651043830000|2022-04-27 07:17:10|82.74|82.66|82.79|82.71|82.79|82.71|82.74|82.66|81
1651043840000|2022-04-27 07:17:20||82.66||82.71||82.71||82.66|2
1651043850000|2022-04-27 07:17:30|82.74|82.66|82.74|82.66|82.74|82.66|82.69|82.61|122
1651043860000|2022-04-27 07:17:40|82.79|82.71|82.79|82.66|82.79|82.71|82.74|82.66|73
1651043870000|2022-04-27 07:17:50|82.74||82.74||82.74||82.74||0
1651043880000|2022-04-27 07:18:00|82.79|82.71|82.84|82.76|82.84|82.76|82.79|82.71|73
1651043890000|2022-04-27 07:18:10|82.89|82.81|82.84|82.71|82.89|82.81|82.84|82.71|902
1651043900000|2022-04-27 07:18:20|82.79|82.76|82.84|82.76|82.89|82.81|82.79|82.76|674
1651043910000|2022-04-27 07:18:30|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.81|308
1651043920000|2022-04-27 07:18:40|82.94|82.86|82.89|82.81|82.94|82.86|82.89|82.81|91
1651043930000|2022-04-27 07:18:50|82.94|82.86|82.89|82.81|82.94|82.86|82.89|82.81|26
1651043940000|2022-04-27 07:19:00|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|37
1651043950000|2022-04-27 07:19:10|82.89|82.81|82.94|82.81|82.94|82.81|82.89|82.76|64
1651043960000|2022-04-27 07:19:20|82.89|82.86|82.94|82.86|82.94|82.86|82.89|82.86|263
1651043970000|2022-04-27 07:19:30|82.89|82.81|82.64|82.56|82.89|82.86|82.64|82.56|1390
1651043980000|2022-04-27 07:19:40|82.69|82.61|82.69|82.61|82.69|82.61|82.64|82.56|238
1651043990000|2022-04-27 07:19:50|82.74|82.66|82.69|82.61|82.74|82.66|82.69|82.61|130
1651044000000|2022-04-27 07:20:00|82.64|82.56|82.69|82.61|82.74|82.66|82.64|82.56|60
1651044010000|2022-04-27 07:20:10|82.74|82.66|82.69|82.61|82.74|82.66|82.69|82.61|4
1651044020000|2022-04-27 07:20:20|||||||||21
1651044030000|2022-04-27 07:20:30|82.74|82.56|82.69|82.56|82.74|82.61|82.69|82.56|124
1651044040000|2022-04-27 07:20:40|82.64|82.51|82.54|82.46|82.69|82.56|82.54|82.46|85
1651044050000|2022-04-27 07:20:50|82.59|82.51|82.44|82.36|82.59|82.51|82.44|82.36|306
1651044060000|2022-04-27 07:21:00|82.49|82.41|82.59|82.51|82.59|82.51|82.49|82.41|166
1651044070000|2022-04-27 07:21:10|82.49|82.41|82.59|82.46|82.59|82.51|82.49|82.41|445
1651044080000|2022-04-27 07:21:20|82.64|82.51|82.64|82.51|82.64|82.56|82.59|82.51|56
1651044090000|2022-04-27 07:21:30|82.59|82.56|82.59|82.51|82.64|82.56|82.59|82.51|36
1651044100000|2022-04-27 07:21:40|82.64|82.56|82.74|82.66|82.74|82.66|82.64|82.56|126
1651044110000|2022-04-27 07:21:50|82.69|82.61|82.69|82.61|82.74|82.66|82.69|82.56|71
1651044120000|2022-04-27 07:22:00|82.64|82.56|82.59|82.51|82.64|82.56|82.54|82.46|115
1651044130000|2022-04-27 07:22:10|82.54|82.46|82.59|82.51|82.59|82.51|82.54|82.46|5
1651044140000|2022-04-27 07:22:20|82.64|82.56|82.54|82.46|82.64|82.56|82.54|82.41|236
1651044150000|2022-04-27 07:22:30|82.59|82.51|82.59|82.46|82.59|82.51|82.59|82.46|279
1651044160000|2022-04-27 07:22:40|82.54|82.51|82.54|82.46|82.59|82.51|82.54|82.46|42
1651044170000|2022-04-27 07:22:50|82.59|82.41|82.54|82.46|82.59|82.46|82.49|82.41|74
1651044180000|2022-04-27 07:23:00|82.59|82.51|82.54|82.46|82.59|82.51|82.54|82.46|16
1651044190000|2022-04-27 07:23:10|82.59|82.51|82.59|82.51|82.64|82.56|82.59|82.51|14
1651044200000|2022-04-27 07:23:20|82.64|82.56|82.69|82.61|82.69|82.61|82.64|82.56|6
1651044210000|2022-04-27 07:23:30|82.74|82.66|82.64|82.56|82.74|82.66|82.64|82.56|70
1651044220000|2022-04-27 07:23:40|82.69|82.61|82.69|82.56|82.69|82.61|82.64|82.56|58
1651044230000|2022-04-27 07:23:50|82.64|82.61|82.69|82.61|82.69|82.61|82.64|82.56|28
1651044240000|2022-04-27 07:24:00|82.74||82.69||82.74||82.69||10
1651044260000|2022-04-27 07:24:20|82.74|82.66|82.74|82.66|82.74|82.66|82.69|82.61|17
1651044280000|2022-04-27 07:24:40|82.79|82.71|82.64|82.56|82.79|82.71|82.64|82.56|130
1651044290000|2022-04-27 07:24:50|82.59|82.51|82.54|82.46|82.64|82.56|82.54|82.46|507
1651044300000|2022-04-27 07:25:00|82.49|82.41|82.54|82.46|82.54|82.46|82.49|82.41|143
1651044310000|2022-04-27 07:25:10|82.49|82.36|82.54|82.46|82.54|82.46|82.49|82.36|388
1651044320000|2022-04-27 07:25:20|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|3
1651044330000|2022-04-27 07:25:30|82.44|82.36|82.24|82.16|82.44|82.36|82.24|82.16|401
1651044340000|2022-04-27 07:25:40|82.29|82.11|82.24|82.16|82.29|82.16|82.19|82.11|342
1651044350000|2022-04-27 07:25:50|82.29|82.21|82.24|82.16|82.29|82.21|82.24|82.16|349
1651044360000|2022-04-27 07:26:00|82.29|82.21|82.29|82.21|82.29|82.21|82.24|82.16|13
1651044370000|2022-04-27 07:26:10||82.16||82.21||82.21||82.16|59
1651044380000|2022-04-27 07:26:20|82.24|82.16|82.29|82.21|82.29|82.21|82.24|82.16|23
1651044390000|2022-04-27 07:26:30|82.24|82.16|82.24|82.16|82.29|82.21|82.24|82.16|85
1651044400000|2022-04-27 07:26:40||82.11||82.16||82.16||82.11|232
1651044410000|2022-04-27 07:26:50|82.29|82.11|82.29|82.16|82.29|82.16|82.29|82.11|111
1651044420000|2022-04-27 07:27:00|82.24|82.21|82.24|82.16|82.24|82.21|82.24|82.16|735
1651044430000|2022-04-27 07:27:10|82.29|82.21|82.29|82.16|82.29|82.21|82.29|82.16|592
1651044440000|2022-04-27 07:27:20|82.24||82.24||82.24||82.24||0
1651044450000|2022-04-27 07:27:30|82.19|82.11|82.19|82.06|82.24|82.11|82.14|82.06|378
1651044460000|2022-04-27 07:27:40|82.24|82.11|82.24|82.11|82.34|82.26|82.19|82.11|1525
1651044470000|2022-04-27 07:27:50|82.19|82.16|82.29|82.21|82.34|82.26|82.19|82.11|1068
1651044480000|2022-04-27 07:28:00|82.24|82.16|82.19|82.11|82.24|82.16|82.19|82.11|117
1651044490000|2022-04-27 07:28:10|82.24|82.16|82.19|82.11|82.24|82.16|82.19|82.11|264
1651044500000|2022-04-27 07:28:20|82.24|82.16|82.24|82.16|82.29|82.21|82.24|82.16|1006
1651044510000|2022-04-27 07:28:30|82.19|82.11|82.29|82.21|82.29|82.21|82.19|82.11|381
1651044520000|2022-04-27 07:28:40|82.34|82.26|82.29|82.21|82.34|82.26|82.24|82.16|337
1651044530000|2022-04-27 07:28:50|||||||||68
1651044540000|2022-04-27 07:29:00|||||||||257
1651044550000|2022-04-27 07:29:10|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|200
1651044560000|2022-04-27 07:29:20|||||||||327
1651044570000|2022-04-27 07:29:30||82.11||82.16||82.16||82.11|379
1651044580000|2022-04-27 07:29:40|82.19|82.11|82.29|82.21|82.29|82.21|82.19|82.11|480
1651044590000|2022-04-27 07:29:50|82.24|82.16|82.19|82.11|82.29|82.16|82.19|82.11|148
1651044600000|2022-04-27 07:30:00|82.14|82.06|82.19|82.11|82.19|82.11|82.09|82.01|1216
1651044610000|2022-04-27 07:30:10|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.01|129
1651044620000|2022-04-27 07:30:20||82.01||82.06||82.06||82.01|72
1651044630000|2022-04-27 07:30:30|82.19|82.01|82.19|82.11|82.19|82.11|82.14|82.01|120
1651044640000|2022-04-27 07:30:40|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|373
1651044650000|2022-04-27 07:30:50|82.29|82.11|82.24|82.11|82.29|82.11|82.24|82.11|64
1651044660000|2022-04-27 07:31:00|82.19|82.16|82.09|82.01|82.19|82.16|82.09|82.01|166
1651044670000|2022-04-27 07:31:10|||||||||38
1651044680000|2022-04-27 07:31:20|82.04|81.96|82.04|81.96|82.09|82.01|82.04|81.96|200
1651044690000|2022-04-27 07:31:30|82.09|82.01|82.09|82.01|82.14|82.01|82.09|82.01|361
1651044700000|2022-04-27 07:31:40|82.14|81.96|82.14|82.06|82.14|82.06|82.14|81.96|166
1651044710000|2022-04-27 07:31:50|82.19||82.14||82.19||82.14||17
1651044720000|2022-04-27 07:32:00|82.09|82.01|82.19|82.06|82.19|82.11|82.09|82.01|201
1651044730000|2022-04-27 07:32:10|82.14|82.11|82.24|82.11|82.24|82.16|82.14|82.06|128
1651044740000|2022-04-27 07:32:20|82.29|82.16|82.29|82.21|82.29|82.21|82.24|82.16|64
1651044750000|2022-04-27 07:32:30|82.24|82.16|82.24|82.11|82.24|82.16|82.19|82.11|27
1651044760000|2022-04-27 07:32:40|82.19|82.16|82.19|82.11|82.24|82.16|82.19|82.11|138
1651044770000|2022-04-27 07:32:50|82.14|82.06|82.19|82.11|82.19|82.11|82.14|82.06|11
1651044780000|2022-04-27 07:33:00|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.11|78
1651044790000|2022-04-27 07:33:10|82.19|82.11|82.24|82.11|82.24|82.11|82.19|82.11|3
1651044800000|2022-04-27 07:33:20|82.19|82.16|82.19|82.11|82.19|82.16|82.19|82.11|62
1651044810000|2022-04-27 07:33:30|82.14|82.06|82.14|82.06|82.24|82.11|82.14|82.06|100
1651044820000|2022-04-27 07:33:40|82.19|82.11|82.14|82.06|82.19|82.11|82.14|82.06|15
1651044830000|2022-04-27 07:33:50|82.09|82.01|82.19|82.11|82.19|82.11|82.09|82.01|188
1651044840000|2022-04-27 07:34:00|82.24||82.19||82.24||82.19||10
1651044850000|2022-04-27 07:34:10|82.24||82.19||82.24||82.19||40
1651044860000|2022-04-27 07:34:20|82.14|82.06|82.24|82.16|82.24|82.16|82.14|82.06|14
1651044870000|2022-04-27 07:34:30|82.19|82.11|82.19|82.11|82.24|82.16|82.19|82.11|19
1651044880000|2022-04-27 07:34:40|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.11|179
1651044890000|2022-04-27 07:34:50|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|368
1651044900000|2022-04-27 07:35:00|||||||||3
1651044910000|2022-04-27 07:35:10|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|92
1651044920000|2022-04-27 07:35:20|82.29|82.21|82.34|82.26|82.34|82.26|82.29|82.21|141
1651044930000|2022-04-27 07:35:30|||||||||315
1651044940000|2022-04-27 07:35:40|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|566
1651044950000|2022-04-27 07:35:50|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|398
1651044960000|2022-04-27 07:36:00|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|39
1651044970000|2022-04-27 07:36:10|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|2
1651044980000|2022-04-27 07:36:20|82.49|82.41|82.54|82.46|82.54|82.46|82.49|82.41|304
1651044990000|2022-04-27 07:36:30||82.41||82.46||82.46||82.41|4
1651045000000|2022-04-27 07:36:40|82.49|82.41|82.44|82.36|82.49|82.41|82.44|82.36|74
1651045010000|2022-04-27 07:36:50|82.49|82.31|82.44|82.36|82.49|82.36|82.44|82.31|6
1651045020000|2022-04-27 07:37:00|82.39|82.31|82.34|82.26|82.39|82.36|82.34|82.26|40
1651045030000|2022-04-27 07:37:10|82.39|82.31|82.39|82.31|82.39|82.31|82.34|82.26|546
1651045040000|2022-04-27 07:37:20|82.44|82.26|82.44|82.36|82.44|82.36|82.44|82.26|3
1651045050000|2022-04-27 07:37:30|82.39|82.31|82.44|82.36|82.44|82.36|82.39|82.31|198
1651045060000|2022-04-27 07:37:40|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|78
1651045070000|2022-04-27 07:37:50|82.54|82.36|82.49|82.41|82.54|82.41|82.49|82.36|12
1651045080000|2022-04-27 07:38:00|82.44|82.36|82.44|82.36|82.44|82.41|82.44|82.36|8
1651045090000|2022-04-27 07:38:10|82.49|82.41|82.49|82.36|82.49|82.41|82.49|82.36|152
1651045100000|2022-04-27 07:38:20|82.44|82.41|82.39|82.31|82.44|82.41|82.39|82.31|81
1651045110000|2022-04-27 07:38:30||82.26||82.31||82.31||82.26|58
1651045120000|2022-04-27 07:38:40|82.44|82.36|82.49|82.36|82.49|82.36|82.44|82.36|134
1651045130000|2022-04-27 07:38:50|82.54|82.41|82.54|82.46|82.54|82.46|82.54|82.36|87
1651045140000|2022-04-27 07:39:00|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|390
1651045150000|2022-04-27 07:39:10|||||||||36
1651045160000|2022-04-27 07:39:20|82.54|82.46|82.59|82.51|82.59|82.51|82.54|82.46|202
1651045170000|2022-04-27 07:39:30|||||||||2
1651045180000|2022-04-27 07:39:40|82.64|82.56|82.59|82.51|82.64|82.56|82.59|82.51|548
1651045200000|2022-04-27 07:40:00|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|166
1651045210000|2022-04-27 07:40:10|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|16
1651045220000|2022-04-27 07:40:20|82.74|82.66|82.69|82.56|82.74|82.66|82.69|82.56|267
1651045230000|2022-04-27 07:40:30|82.64|82.61|82.69|82.56|82.69|82.61|82.64|82.56|24
1651045240000|2022-04-27 07:40:40|82.64|82.61|82.69|82.56|82.69|82.61|82.64|82.56|18
1651045250000|2022-04-27 07:40:50|82.74|82.61|82.74|82.66|82.74|82.66|82.69|82.61|174
1651045260000|2022-04-27 07:41:00|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|156
1651045270000|2022-04-27 07:41:10|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|176
1651045290000|2022-04-27 07:41:30|||||||||162
1651045300000|2022-04-27 07:41:40|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.66|91
1651045310000|2022-04-27 07:41:50|82.74|82.66|82.74|82.66|82.79|82.66|82.74|82.66|136
1651045320000|2022-04-27 07:42:00|82.79|82.71|82.74|82.66|82.79|82.71|82.74|82.66|53
1651045330000|2022-04-27 07:42:10|82.79|82.71|82.79|82.71|82.79|82.71|82.74|82.66|280
1651045340000|2022-04-27 07:42:20|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.76|28
1651045350000|2022-04-27 07:42:30|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.66|42
1651045370000|2022-04-27 07:42:50|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.76|19
1651045380000|2022-04-27 07:43:00|82.79|82.71|82.79|82.71|82.84|82.71|82.79|82.71|76
1651045390000|2022-04-27 07:43:10|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.76|141
1651045400000|2022-04-27 07:43:20|||||||||4
1651045420000|2022-04-27 07:43:40|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|38
1651045440000|2022-04-27 07:44:00|82.74|82.66|82.79|82.66|82.79|82.71|82.74|82.66|216
1651045450000|2022-04-27 07:44:10|82.74|82.71|82.99|82.91|82.99|82.91|82.74|82.71|2413
1651045460000|2022-04-27 07:44:20|82.94|82.86|82.89|82.81|82.94|82.86|82.89|82.81|665
1651045470000|2022-04-27 07:44:30|82.84|82.76|82.89|82.81|82.89|82.81|82.84|82.76|146
1651045480000|2022-04-27 07:44:40|82.84|82.76|82.84|82.76|82.84|82.81|82.84|82.76|55
1651045490000|2022-04-27 07:44:50|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|25
1651045500000|2022-04-27 07:45:00|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.71|70
1651045510000|2022-04-27 07:45:10|82.89|82.81|82.89|82.76|82.89|82.81|82.89|82.76|197
1651045520000|2022-04-27 07:45:20|82.84|82.81|82.84|82.76|82.84|82.81|82.84|82.76|7
1651045530000|2022-04-27 07:45:30|82.89|82.81|82.84|82.76|82.89|82.81|82.84|82.76|34
1651045550000|2022-04-27 07:45:50|82.79|82.71|82.84|82.76|82.84|82.76|82.79|82.71|367
1651045560000|2022-04-27 07:46:00|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|38
1651045570000|2022-04-27 07:46:10|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.71|79
1651045580000|2022-04-27 07:46:20||82.71||82.76||82.76||82.71|3
1651045590000|2022-04-27 07:46:30|82.89|82.81|82.89|82.81|82.89|82.81|82.84|82.76|165
1651045600000|2022-04-27 07:46:40|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|33
1651045610000|2022-04-27 07:46:50|82.99|82.91|82.99|82.91|83.04|82.91|82.99|82.91|92
1651045620000|2022-04-27 07:47:00|83.04|82.96|82.99|82.91|83.04|82.96|82.99|82.91|158
1651045630000|2022-04-27 07:47:10|83.04|82.96|82.99|82.91|83.04|82.96|82.94|82.86|167
1651045650000|2022-04-27 07:47:30|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|11
1651045670000|2022-04-27 07:47:50|82.99|82.81|82.94|82.81|82.99|82.81|82.94|82.81|55
1651045680000|2022-04-27 07:48:00|82.89|82.86|82.84|82.76|82.89|82.86|82.84|82.71|123
1651045690000|2022-04-27 07:48:10|||||||||11
1651045700000|2022-04-27 07:48:20|||||||||13
1651045710000|2022-04-27 07:48:30|82.89|82.81|82.94|82.81|82.94|82.86|82.89|82.81|94
1651045720000|2022-04-27 07:48:40|82.89|82.86|82.84|82.76|82.89|82.86|82.84|82.76|106
1651045730000|2022-04-27 07:48:50||82.71||82.76||82.76||82.71|112
1651045740000|2022-04-27 07:49:00|82.79|82.71|82.79|82.71|82.84|82.71|82.79|82.71|7
1651045750000|2022-04-27 07:49:10|82.74|82.66|82.79|82.66|82.79|82.66|82.74|82.66|28
1651045760000|2022-04-27 07:49:20|82.74||82.74||82.74||82.74||4
1651045770000|2022-04-27 07:49:30|82.79|82.71|82.79|82.71|82.79|82.71|82.74|82.66|364
1651045780000|2022-04-27 07:49:40||82.66||82.71||82.71||82.66|0
1651045790000|2022-04-27 07:49:50|82.74|82.66|82.79|82.66|82.79|82.71|82.74|82.66|156
1651045800000|2022-04-27 07:50:00|82.74|82.71|82.79|82.71|82.79|82.71|82.74|82.71|7
1651045810000|2022-04-27 07:50:10||82.66||82.66||82.66||82.66|25
1651045820000|2022-04-27 07:50:20|82.84|82.71|82.79|82.71|82.84|82.76|82.79|82.71|27
1651045830000|2022-04-27 07:50:30|82.84|82.76|82.84|82.76|82.84|82.76|82.79|82.76|112
1651045840000|2022-04-27 07:50:40|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.81|351
1651045850000|2022-04-27 07:50:50|82.94|82.86|82.84|82.76|82.94|82.86|82.84|82.76|816
1651045860000|2022-04-27 07:51:00|82.89|82.81|82.84|82.76|82.89|82.81|82.84|82.76|380
1651045870000|2022-04-27 07:51:10||82.71||82.76||82.76||82.71|229
1651045880000|2022-04-27 07:51:20|82.89|82.81|82.84|82.76|82.89|82.81|82.84|82.76|375
1651045890000|2022-04-27 07:51:30|82.89|82.81|82.89|82.81|82.89|82.81|82.84|82.76|175
1651045900000|2022-04-27 07:51:40|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|18
1651045910000|2022-04-27 07:51:50|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|213
1651045920000|2022-04-27 07:52:00|83.04|82.96|82.99|82.91|83.04|82.96|82.99|82.91|59
1651045930000|2022-04-27 07:52:10|82.94|82.86|82.99|82.91|82.99|82.91|82.94|82.86|51
1651045940000|2022-04-27 07:52:20|82.94|82.86|82.94|82.86|82.99|82.91|82.94|82.86|27
1651045950000|2022-04-27 07:52:30|||||||||2
1651045960000|2022-04-27 07:52:40|82.89|82.81|82.94|82.86|82.94|82.86|82.89|82.81|443
1651045970000|2022-04-27 07:52:50|82.89|82.81|82.89|82.81|82.94|82.86|82.89|82.76|998
1651045980000|2022-04-27 07:53:00|82.94|82.86|82.99|82.91|82.99|82.91|82.94|82.86|417
1651045990000|2022-04-27 07:53:10|82.94|82.86|82.99|82.91|82.99|82.91|82.94|82.86|14
1651046000000|2022-04-27 07:53:20|83.04|82.96|82.99|82.91|83.04|82.96|82.99|82.91|11
1651046010000|2022-04-27 07:53:30|83.04|82.96|82.99|82.91|83.04|82.96|82.99|82.91|35
1651046020000|2022-04-27 07:53:40|||||||||3
1651046030000|2022-04-27 07:53:50|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|35
1651046040000|2022-04-27 07:54:00|82.99|82.91|83.04|82.96|83.04|82.96|82.99|82.91|110
1651046050000|2022-04-27 07:54:10|82.99|82.91|82.99|82.91|83.04|82.96|82.99|82.91|112
1651046060000|2022-04-27 07:54:20|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|41
1651046070000|2022-04-27 07:54:30|||||||||30
1651046080000|2022-04-27 07:54:40|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|439
1651046090000|2022-04-27 07:54:50|||||||||1
1651046100000|2022-04-27 07:55:00|||||||||272
1651046120000|2022-04-27 07:55:20|83.14|83.06|83.14|83.06|83.14|83.06|83.09|83.01|123
1651046130000|2022-04-27 07:55:30|83.19|83.11|83.19|83.11|83.19|83.11|83.14|83.11|697
1651046140000|2022-04-27 07:55:40|||||||||228
1651046150000|2022-04-27 07:55:50|||||||||134
1651046160000|2022-04-27 07:56:00|||||||||336
1651046170000|2022-04-27 07:56:10|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|116
1651046180000|2022-04-27 07:56:20|||||||||154
1651046200000|2022-04-27 07:56:40|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|233
1651046210000|2022-04-27 07:56:50|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|28
1651046220000|2022-04-27 07:57:00|||||||||211
1651046230000|2022-04-27 07:57:10|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|64
1651046240000|2022-04-27 07:57:20|83.24|83.16|83.29|83.21|83.29|83.21|83.24|83.16|361
1651046250000|2022-04-27 07:57:30|||||||||328
1651046260000|2022-04-27 07:57:40|||||||||577
1651046270000|2022-04-27 07:57:50|83.34|83.26|83.29|83.21|83.34|83.26|83.29|83.21|46
1651046280000|2022-04-27 07:58:00|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|50
1651046290000|2022-04-27 07:58:10|||||||||120
1651046300000|2022-04-27 07:58:20|83.29||83.24||83.29||83.24||247
1651046310000|2022-04-27 07:58:30|||||||||538
1651046320000|2022-04-27 07:58:40|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.16|8
1651046330000|2022-04-27 07:58:50|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|5
1651046340000|2022-04-27 07:59:00|||||||||12
1651046360000|2022-04-27 07:59:20|83.29|83.21|83.24|83.16|83.29|83.21|83.24|83.16|182
1651046370000|2022-04-27 07:59:30|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|132
1651046380000|2022-04-27 07:59:40||83.16||83.21||83.21||83.16|214
1651046390000|2022-04-27 07:59:50|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|90
1651046400000|2022-04-27 08:00:00|83.39|83.31|83.34|83.26|83.39|83.31|83.34|83.26|40
1651046420000|2022-04-27 08:00:20|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|19
1651046430000|2022-04-27 08:00:30||83.16||83.16||83.16||83.16|31
1651046440000|2022-04-27 08:00:40|83.24|83.11|83.24|83.16|83.24|83.16|83.19|83.11|28
1651046450000|2022-04-27 08:00:50|83.19|83.11|83.24|83.16|83.24|83.16|83.19|83.11|175
1651046460000|2022-04-27 08:01:00|83.29|83.21|83.24|83.11|83.29|83.21|83.19|83.11|492
1651046470000|2022-04-27 08:01:10|83.19|83.16|83.24|83.16|83.24|83.16|83.19|83.16|138
1651046480000|2022-04-27 08:01:20|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|62
1651046490000|2022-04-27 08:01:30|||||||||1381
1651046500000|2022-04-27 08:01:40|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|87
1651046510000|2022-04-27 08:01:50|83.19|83.11|83.19|83.06|83.19|83.11|83.14|83.06|14
1651046520000|2022-04-27 08:02:00|83.14||83.14||83.14||83.14||1
1651046530000|2022-04-27 08:02:10|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.06|11
1651046540000|2022-04-27 08:02:20||83.06||83.11||83.11||83.06|135
1651046550000|2022-04-27 08:02:30|83.14|83.06|83.19|83.06|83.19|83.11|83.14|83.06|18
1651046560000|2022-04-27 08:02:40|83.14||83.14||83.14||83.14||21
1651046570000|2022-04-27 08:02:50|83.09|83.01|83.09|83.01|83.09|83.06|83.09|83.01|126
1651046580000|2022-04-27 08:03:00|83.14||83.09||83.14||83.09||116
1651046590000|2022-04-27 08:03:10||82.96||83.01||83.01||82.96|208
1651046610000|2022-04-27 08:03:30|83.04|82.96|83.04|82.96|83.09|83.01|83.04|82.96|67
1651046620000|2022-04-27 08:03:40|82.99|82.91|82.99|82.91|83.04|82.96|82.99|82.91|445
1651046630000|2022-04-27 08:03:50|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|28
1651046640000|2022-04-27 08:04:00|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|7
1651046650000|2022-04-27 08:04:10|82.94|82.86|82.99|82.91|82.99|82.91|82.94|82.86|36
1651046660000|2022-04-27 08:04:20|82.94|82.86|82.99|82.91|82.99|82.91|82.94|82.86|143
1651046670000|2022-04-27 08:04:30|83.04|82.86|83.04|82.91|83.04|82.96|82.94|82.86|794
1651046680000|2022-04-27 08:04:40|82.99||82.99||82.99||82.99||169
1651046690000|2022-04-27 08:04:50|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|143
1651046700000|2022-04-27 08:05:00|82.99||82.94||82.99||82.94||11
1651046710000|2022-04-27 08:05:10|||||||||2
1651046720000|2022-04-27 08:05:20|82.99|82.81|82.99|82.91|82.99|82.91|82.99|82.81|23
1651046740000|2022-04-27 08:05:40|||||||||118
1651046760000|2022-04-27 08:06:00|||||||||182
1651046790000|2022-04-27 08:06:30|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|1492
1651046800000|2022-04-27 08:06:40|83.09||83.04||83.09||83.04||15
1651046810000|2022-04-27 08:06:50||82.91||82.91||82.91||82.91|68
1651046820000|2022-04-27 08:07:00||82.96||82.96||82.96||82.96|5
1651046830000|2022-04-27 08:07:10|83.09||83.04||83.09||83.04||10
1651046840000|2022-04-27 08:07:20|||||||||30
1651046850000|2022-04-27 08:07:30|82.99|82.91|83.04|82.96|83.04|82.96|82.99|82.91|288
1651046860000|2022-04-27 08:07:40|83.09||83.09||83.09||83.09||12
1651046870000|2022-04-27 08:07:50||83.01||83.01||83.01||83.01|53
1651046880000|2022-04-27 08:08:00|||||||||55
1651046890000|2022-04-27 08:08:10|||||||||4
1651046910000|2022-04-27 08:08:30|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|50
1651046920000|2022-04-27 08:08:40|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|9
1651046930000|2022-04-27 08:08:50|83.04|82.96|83.09|82.96|83.09|82.96|83.04|82.96|6
1651046940000|2022-04-27 08:09:00|83.04|83.01|83.04|82.96|83.04|83.01|83.04|82.96|12
1651046950000|2022-04-27 08:09:10|82.99|82.91|82.99|82.91|83.04|82.91|82.99|82.91|20
1651046960000|2022-04-27 08:09:20|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|35
1651046980000|2022-04-27 08:09:40|82.99|82.91|82.99|82.91|83.04|82.96|82.99|82.91|257
1651046990000|2022-04-27 08:09:50|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|8
1651047000000|2022-04-27 08:10:00|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|13
1651047010000|2022-04-27 08:10:10|||||||||353
1651047020000|2022-04-27 08:10:20|||||||||93
1651047040000|2022-04-27 08:10:40|83.14|83.06|83.19|83.11|83.19|83.11|83.14|83.06|75
1651047050000|2022-04-27 08:10:50|||||||||2
1651047080000|2022-04-27 08:11:20|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|9
1651047100000|2022-04-27 08:11:40|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|280
1651047120000|2022-04-27 08:12:00|||||||||116
1651047130000|2022-04-27 08:12:10|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|137
1651047140000|2022-04-27 08:12:20|||||||||5
1651047150000|2022-04-27 08:12:30|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|166
1651047160000|2022-04-27 08:12:40|||||||||51
1651047170000|2022-04-27 08:12:50|83.24|83.16|83.24|83.16|83.29|83.16|83.24|83.16|244
1651047180000|2022-04-27 08:13:00|||||||||94
1651047190000|2022-04-27 08:13:10|83.19|83.11|83.24|83.11|83.24|83.11|83.19|83.11|12
1651047200000|2022-04-27 08:13:20|83.19|83.16|83.19|83.11|83.19|83.16|83.19|83.11|20
1651047210000|2022-04-27 08:13:30|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|13
1651047230000|2022-04-27 08:13:50||83.11||83.16||83.16||83.11|12
1651047240000|2022-04-27 08:14:00||83.11||83.16||83.16||83.11|22
1651047250000|2022-04-27 08:14:10|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|30
1651047260000|2022-04-27 08:14:20|83.24|83.16|83.29|83.21|83.29|83.21|83.24|83.16|143
1651047270000|2022-04-27 08:14:30|83.34||83.29||83.34||83.29||323
1651047280000|2022-04-27 08:14:40|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|47
1651047300000|2022-04-27 08:15:00|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|283
1651047310000|2022-04-27 08:15:10|83.34|83.26|83.39|83.31|83.39|83.31|83.34|83.26|34
1651047330000|2022-04-27 08:15:30|||||||||52
1651047350000|2022-04-27 08:15:50|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|185
1651047360000|2022-04-27 08:16:00|||||||||502
1651047380000|2022-04-27 08:16:20|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|99
1651047400000|2022-04-27 08:16:40|||||||||248
1651047410000|2022-04-27 08:16:50|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|240
1651047420000|2022-04-27 08:17:00|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|20
1651047430000|2022-04-27 08:17:10|83.44|83.36|83.49|83.41|83.49|83.41|83.44|83.36|32
1651047440000|2022-04-27 08:17:20|||||||||4
1651047460000|2022-04-27 08:17:40|||||||||168
1651047470000|2022-04-27 08:17:50|||||||||116
1651047480000|2022-04-27 08:18:00|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|48
1651047490000|2022-04-27 08:18:10|83.49|83.41|83.44|83.36|83.49|83.41|83.44|83.36|29
1651047500000|2022-04-27 08:18:20|83.49|83.41|83.49|83.41|83.49|83.41|83.44|83.41|24
1651047510000|2022-04-27 08:18:30|||||||||100
1651047520000|2022-04-27 08:18:40|||||||||65
1651047540000|2022-04-27 08:19:00|||||||||1
1651047550000|2022-04-27 08:19:10|||||||||22
1651047560000|2022-04-27 08:19:20|||||||||150
1651047570000|2022-04-27 08:19:30|||||||||11
1651047580000|2022-04-27 08:19:40|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|748
1651047590000|2022-04-27 08:19:50|||||||||146
1651047600000|2022-04-27 08:20:00|83.59|83.51|83.59|83.51|83.59|83.51|83.54|83.46|290
1651047610000|2022-04-27 08:20:10|||||||||48
1651047620000|2022-04-27 08:20:20|||||||||250
1651047630000|2022-04-27 08:20:30|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|457
1651047640000|2022-04-27 08:20:40|83.49|83.41|83.44|83.36|83.49|83.41|83.44|83.36|350
1651047650000|2022-04-27 08:20:50|83.39|83.31|83.49|83.41|83.49|83.41|83.39|83.31|144
1651047660000|2022-04-27 08:21:00|||||||||4
1651047670000|2022-04-27 08:21:10|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|178
1651047700000|2022-04-27 08:21:40|83.49|83.41|83.54|83.46|83.54|83.46|83.49|83.41|785
1651047710000|2022-04-27 08:21:50|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|12
1651047720000|2022-04-27 08:22:00|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|27
1651047730000|2022-04-27 08:22:10|83.59|83.51|83.64|83.56|83.64|83.56|83.54|83.51|237
1651047740000|2022-04-27 08:22:20|83.59|83.51|83.59|83.51|83.64|83.51|83.59|83.51|39
1651047760000|2022-04-27 08:22:40|||||||||100
1651047770000|2022-04-27 08:22:50|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|42
1651047790000|2022-04-27 08:23:10|||||||||40
1651047810000|2022-04-27 08:23:30|||||||||426
1651047820000|2022-04-27 08:23:40|||||||||41
1651047840000|2022-04-27 08:24:00|83.69|83.61|83.59|83.51|83.69|83.61|83.59|83.51|207
1651047850000|2022-04-27 08:24:10|83.64|83.46|83.54|83.46|83.64|83.51|83.54|83.46|104
1651047860000|2022-04-27 08:24:20|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|81
1651047870000|2022-04-27 08:24:30|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|31
1651047880000|2022-04-27 08:24:40|||||||||100
1651047890000|2022-04-27 08:24:50|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|10
1651047900000|2022-04-27 08:25:00|||||||||15
1651047920000|2022-04-27 08:25:20|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|51
1651047930000|2022-04-27 08:25:30|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|152
1651047940000|2022-04-27 08:25:40|83.44|83.31|83.39|83.31|83.44|83.31|83.39|83.31|979
1651047950000|2022-04-27 08:25:50|83.44|83.36|83.49|83.41|83.49|83.41|83.44|83.36|723
1651047960000|2022-04-27 08:26:00|83.54|83.46|83.54|83.46|83.54|83.46|83.49|83.46|39
1651047970000|2022-04-27 08:26:10|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|11
1651047980000|2022-04-27 08:26:20|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|128
1651047990000|2022-04-27 08:26:30|83.49|83.41|83.49|83.36|83.49|83.41|83.49|83.36|344
1651048000000|2022-04-27 08:26:40|83.44|83.41|83.49|83.41|83.49|83.41|83.44|83.41|70
1651048010000|2022-04-27 08:26:50|83.44|83.36|83.39|83.31|83.44|83.36|83.39|83.31|24
1651048020000|2022-04-27 08:27:00|83.44|83.26|83.34|83.26|83.44|83.26|83.34|83.26|65
1651048030000|2022-04-27 08:27:10|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.26|56
1651048040000|2022-04-27 08:27:20|83.34|83.26|83.34|83.26|83.39|83.31|83.34|83.26|300
1651048060000|2022-04-27 08:27:40|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|64
1651048080000|2022-04-27 08:28:00|83.24|83.16|83.29|83.21|83.29|83.21|83.24|83.16|145
1651048090000|2022-04-27 08:28:10|||||||||51
1651048100000|2022-04-27 08:28:20||83.16||83.21||83.21||83.16|138
1651048110000|2022-04-27 08:28:30||83.16||83.21||83.21||83.16|106
1651048130000|2022-04-27 08:28:50|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|518
1651048140000|2022-04-27 08:29:00|83.29||83.24||83.29||83.24||22
1651048150000|2022-04-27 08:29:10|||||||||4
1651048160000|2022-04-27 08:29:20|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|118
1651048170000|2022-04-27 08:29:30|||||||||156
1651048180000|2022-04-27 08:29:40|||||||||72
1651048200000|2022-04-27 08:30:00|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|85
1651048210000|2022-04-27 08:30:10|83.39|83.31|83.39|83.31|83.44|83.31|83.39|83.31|70
1651048220000|2022-04-27 08:30:20|83.44||83.39||83.44||83.39||16
1651048250000|2022-04-27 08:30:50|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|65
1651048260000|2022-04-27 08:31:00|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|64
1651048270000|2022-04-27 08:31:10|83.34||83.29||83.34||83.29||33
1651048290000|2022-04-27 08:31:30|||||||||56
1651048310000|2022-04-27 08:31:50|83.24|83.16|83.19|83.11|83.24|83.16|83.19|83.11|168
1651048320000|2022-04-27 08:32:00|83.24|83.16|83.19|83.11|83.24|83.16|83.19|83.11|43
1651048330000|2022-04-27 08:32:10|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|23
1651048340000|2022-04-27 08:32:20|83.19|83.11|83.24|83.11|83.24|83.16|83.19|83.11|122
1651048350000|2022-04-27 08:32:30|83.19|83.16|83.19|83.11|83.24|83.16|83.19|83.11|8
1651048360000|2022-04-27 08:32:40|83.24|83.16|83.24|83.16|83.24|83.16|83.19|83.16|32
1651048390000|2022-04-27 08:33:10|83.19|83.11|83.19|83.11|83.24|83.11|83.19|83.11|57
1651048400000|2022-04-27 08:33:20|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|70
1651048410000|2022-04-27 08:33:30|||||||||442
1651048420000|2022-04-27 08:33:40|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|62
1651048430000|2022-04-27 08:33:50|83.14|83.06|83.14|83.06|83.19|83.06|83.14|83.06|38
1651048440000|2022-04-27 08:34:00|||||||||42
1651048450000|2022-04-27 08:34:10|83.09|83.01|83.14|83.06|83.14|83.06|83.09|83.01|96
1651048470000|2022-04-27 08:34:30|83.19||83.19||83.19||83.19||31
1651048480000|2022-04-27 08:34:40|83.14|83.11|83.14|83.06|83.14|83.11|83.14|83.06|8
1651048500000|2022-04-27 08:35:00|83.09|83.01|83.14|83.06|83.14|83.06|83.09|83.01|27
1651048510000|2022-04-27 08:35:10|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|9
1651048520000|2022-04-27 08:35:20|83.14|83.06|83.09|83.01|83.14|83.06|83.09|83.01|22
1651048530000|2022-04-27 08:35:30|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|1080
1651048540000|2022-04-27 08:35:40|83.09|83.01|83.09|83.01|83.09|83.01|83.04|82.96|30
1651048550000|2022-04-27 08:35:50|||||||||27
1651048560000|2022-04-27 08:36:00|||||||||44
1651048580000|2022-04-27 08:36:20|83.14|83.06|83.19|83.11|83.19|83.11|83.14|83.06|157
1651048600000|2022-04-27 08:36:40|||||||||51
1651048610000|2022-04-27 08:36:50|||||||||178
1651048620000|2022-04-27 08:37:00|83.24|83.16|83.19|83.11|83.24|83.16|83.19|83.11|63
1651048630000|2022-04-27 08:37:10||83.06||83.06||83.11||83.06|68
1651048640000|2022-04-27 08:37:20||83.11||83.11||83.11||83.11|4
1651048650000|2022-04-27 08:37:30|83.24||83.24||83.24||83.24||1
1651048660000|2022-04-27 08:37:40|83.29|83.16|83.24|83.16|83.29|83.16|83.24|83.16|345
1651048670000|2022-04-27 08:37:50|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|27
1651048680000|2022-04-27 08:38:00|83.24|83.16|83.19|83.11|83.24|83.16|83.19|83.11|42
1651048690000|2022-04-27 08:38:10|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|32
1651048710000|2022-04-27 08:38:30|83.19|83.11|83.19|83.06|83.19|83.11|83.19|83.06|22
1651048720000|2022-04-27 08:38:40||83.11||83.11||83.11||83.11|5
1651048730000|2022-04-27 08:38:50|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|102
1651048740000|2022-04-27 08:39:00|83.29||83.24||83.29||83.24||65
1651048760000|2022-04-27 08:39:20|||||||||1
1651048780000|2022-04-27 08:39:40|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|483
1651048790000|2022-04-27 08:39:50|83.24|83.16|83.24|83.16|83.24|83.16|83.19|83.16|3
1651048820000|2022-04-27 08:40:20|||||||||4
1651048840000|2022-04-27 08:40:40||83.11||83.16||83.16||83.11|12
1651048870000|2022-04-27 08:41:10|||||||||130
1651048900000|2022-04-27 08:41:40||83.11||83.11||83.11||83.11|28
1651048910000|2022-04-27 08:41:50|83.19||83.24||83.24||83.19||11
1651048920000|2022-04-27 08:42:00|83.19|83.16|83.24|83.16|83.24|83.16|83.19|83.16|11
1651048930000|2022-04-27 08:42:10|83.19|83.11|83.19|83.11|83.19|83.16|83.19|83.11|38
1651048960000|2022-04-27 08:42:40|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|10
1651048980000|2022-04-27 08:43:00|83.19|83.11|83.24|83.11|83.24|83.11|83.19|83.11|16
1651048990000|2022-04-27 08:43:10||83.16||83.16||83.16||83.16|0
1651049050000|2022-04-27 08:44:10|83.29|83.21|83.29|83.21|83.29|83.21|83.24|83.21|74
1651049070000|2022-04-27 08:44:30|||||||||79
1651049080000|2022-04-27 08:44:40|||||||||1
1651049090000|2022-04-27 08:44:50|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|129
1651049100000|2022-04-27 08:45:00|83.19|83.11|83.14|83.06|83.19|83.11|83.14|83.06|65
1651049110000|2022-04-27 08:45:10|||||||||11
1651049120000|2022-04-27 08:45:20|83.09|83.01|83.14|83.06|83.14|83.06|83.09|83.01|24
1651049130000|2022-04-27 08:45:30|83.19|83.11|83.14|83.06|83.19|83.11|83.14|83.06|46
1651049140000|2022-04-27 08:45:40|83.19|83.11|83.14|83.06|83.19|83.11|83.14|83.06|7
1651049150000|2022-04-27 08:45:50||83.01||83.01||83.01||83.01|8
1651049160000|2022-04-27 08:46:00|83.09|82.96|83.04|82.96|83.09|82.96|83.04|82.96|25
1651049170000|2022-04-27 08:46:10|||||||||1
1651049190000|2022-04-27 08:46:30|82.99|82.91|83.04|82.96|83.04|82.96|82.99|82.91|74
1651049200000|2022-04-27 08:46:40|82.99|82.91|82.99|82.91|83.04|82.91|82.99|82.91|42
1651049210000|2022-04-27 08:46:50|83.04|82.96|83.04|82.91|83.04|82.96|82.99|82.91|26
1651049220000|2022-04-27 08:47:00|82.99||82.99||82.99||82.99||3
1651049230000|2022-04-27 08:47:10|83.04||82.99||83.04||82.99||14
1651049240000|2022-04-27 08:47:20|82.94|82.86|82.99|82.91|82.99|82.91|82.94|82.86|157
1651049250000|2022-04-27 08:47:30|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|50
1651049260000|2022-04-27 08:47:40|||||||||12
1651049270000|2022-04-27 08:47:50|||||||||416
1651049280000|2022-04-27 08:48:00|82.99||82.94||82.99||82.94||129
1651049290000|2022-04-27 08:48:10|||||||||2
1651049300000|2022-04-27 08:48:20|||||||||83
1651049310000|2022-04-27 08:48:30|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.81|60
1651049320000|2022-04-27 08:48:40|82.94|82.86|82.89|82.81|82.94|82.86|82.89|82.81|88
1651049330000|2022-04-27 08:48:50|82.94|82.86|82.89|82.81|82.94|82.86|82.89|82.81|13
1651049340000|2022-04-27 08:49:00|||||||||2
1651049350000|2022-04-27 08:49:10|82.94|82.86|82.99|82.86|82.99|82.86|82.94|82.86|52
1651049360000|2022-04-27 08:49:20||82.91||82.86||82.91||82.86|16
1651049370000|2022-04-27 08:49:30||82.91||82.86||82.91||82.86|19
1651049380000|2022-04-27 08:49:40|82.94|82.91|82.99|82.91|82.99|82.91|82.94|82.91|8
1651049400000|2022-04-27 08:50:00|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|9
1651049410000|2022-04-27 08:50:10|82.99|82.91|82.94|82.86|82.99|82.91|82.94|82.86|6
1651049420000|2022-04-27 08:50:20|82.99|82.91|82.94|82.86|82.99|82.91|82.94|82.86|31
1651049450000|2022-04-27 08:50:50|||||||||155
1651049460000|2022-04-27 08:51:00|||||||||11
1651049470000|2022-04-27 08:51:10|||||||||52
1651049490000|2022-04-27 08:51:30|||||||||59
1651049500000|2022-04-27 08:51:40|||||||||3
1651049520000|2022-04-27 08:52:00|82.89|82.81|82.89|82.81|82.89|82.81|82.84|82.76|170
1651049530000|2022-04-27 08:52:10|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.76|56
1651049540000|2022-04-27 08:52:20|||||||||63
1651049550000|2022-04-27 08:52:30|||||||||28
1651049560000|2022-04-27 08:52:40|||||||||30
1651049570000|2022-04-27 08:52:50|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|97
1651049580000|2022-04-27 08:53:00|||||||||40
1651049590000|2022-04-27 08:53:10|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.76|383
1651049600000|2022-04-27 08:53:20|||||||||249
1651049610000|2022-04-27 08:53:30|82.89|82.81|82.94|82.86|82.94|82.86|82.89|82.81|80
1651049620000|2022-04-27 08:53:40|82.99|82.91|82.94|82.86|82.99|82.91|82.94|82.86|135
1651049630000|2022-04-27 08:53:50|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|59
1651049640000|2022-04-27 08:54:00|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|109
1651049650000|2022-04-27 08:54:10||82.91||82.96||82.96||82.91|8
1651049660000|2022-04-27 08:54:20||82.91||82.96||82.96||82.91|200
1651049680000|2022-04-27 08:54:40|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|86
1651049690000|2022-04-27 08:54:50|||||||||1
1651049700000|2022-04-27 08:55:00|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|60
1651049720000|2022-04-27 08:55:20|||||||||1
1651049740000|2022-04-27 08:55:40|||||||||30
1651049750000|2022-04-27 08:55:50|||||||||261
1651049760000|2022-04-27 08:56:00|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|128
1651049770000|2022-04-27 08:56:10|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|75
1651049780000|2022-04-27 08:56:20|83.09|83.01|83.09|83.01|83.19|83.11|83.09|83.01|930
1651049800000|2022-04-27 08:56:40|83.14|83.06|83.14|83.06|83.19|83.11|83.09|83.01|137
1651049810000|2022-04-27 08:56:50|83.19|83.11|83.24|83.16|83.29|83.16|83.19|83.11|401
1651049820000|2022-04-27 08:57:00|83.29|83.21|83.24|83.16|83.29|83.21|83.24|83.16|222
1651049830000|2022-04-27 08:57:10|83.29|83.21|83.29|83.21|83.29|83.21|83.24|83.16|13
1651049840000|2022-04-27 08:57:20|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|351
1651049850000|2022-04-27 08:57:30|83.29|83.21|83.34|83.21|83.34|83.26|83.29|83.21|538
1651049860000|2022-04-27 08:57:40|83.39|83.26|83.34|83.26|83.39|83.31|83.34|83.21|155
1651049870000|2022-04-27 08:57:50|83.39|83.31|83.34|83.21|83.39|83.31|83.34|83.21|22
1651049880000|2022-04-27 08:58:00|83.29|83.26|83.29|83.21|83.29|83.26|83.29|83.21|59
1651049890000|2022-04-27 08:58:10|83.24|83.16|83.29|83.21|83.29|83.21|83.24|83.16|61
1651049900000|2022-04-27 08:58:20|83.24|83.16|83.29|83.21|83.29|83.21|83.24|83.16|11
1651049910000|2022-04-27 08:58:30|||||||||70
1651049940000|2022-04-27 08:59:00|83.24|83.16|83.19|83.11|83.24|83.16|83.19|83.11|295
1651049950000|2022-04-27 08:59:10|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|81
1651049960000|2022-04-27 08:59:20|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|10
1651049980000|2022-04-27 08:59:40|83.14|83.06|83.14|83.06|83.19|83.06|83.14|83.06|418
1651049990000|2022-04-27 08:59:50|83.19||83.14||83.19||83.14||3
1651050000000|2022-04-27 09:00:00|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|74
1651050010000|2022-04-27 09:00:10|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|94
1651050020000|2022-04-27 09:00:20|||||||||200
1651050030000|2022-04-27 09:00:30|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|73
1651050040000|2022-04-27 09:00:40|83.24|83.16|83.24|83.11|83.24|83.16|83.19|83.11|279
1651050050000|2022-04-27 09:00:50|83.19||83.19||83.24||83.19||16
1651050060000|2022-04-27 09:01:00|83.24|83.16|83.24|83.11|83.24|83.16|83.24|83.11|29
1651050070000|2022-04-27 09:01:10|83.29|83.16|83.29|83.21|83.29|83.21|83.29|83.16|223
1651050090000|2022-04-27 09:01:30|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|373
1651050100000|2022-04-27 09:01:40|||||||||64
1651050110000|2022-04-27 09:01:50|83.39|83.31|83.44|83.36|83.44|83.36|83.39|83.31|430
1651050120000|2022-04-27 09:02:00|83.39|83.31|83.34|83.26|83.39|83.31|83.34|83.26|153
1651050130000|2022-04-27 09:02:10|83.39|83.31|83.39|83.26|83.39|83.31|83.39|83.26|242
1651050140000|2022-04-27 09:02:20|83.34|83.31|83.39|83.31|83.39|83.31|83.34|83.26|143
1651050150000|2022-04-27 09:02:30|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|108
1651050160000|2022-04-27 09:02:40|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|264
1651050170000|2022-04-27 09:02:50|83.44|83.36|83.39|83.31|83.44|83.36|83.39|83.31|37
1651050180000|2022-04-27 09:03:00|83.44|83.36|83.44|83.36|83.44|83.36|83.39|83.31|28
1651050190000|2022-04-27 09:03:10|||||||||53
1651050200000|2022-04-27 09:03:20|||||||||389
1651050210000|2022-04-27 09:03:30|83.49|83.41|83.49|83.41|83.49|83.41|83.44|83.31|972
1651050220000|2022-04-27 09:03:40|||||||||204
1651050230000|2022-04-27 09:03:50|83.44|83.36|83.49|83.36|83.49|83.36|83.44|83.36|145
1651050240000|2022-04-27 09:04:00|83.44|83.41|83.49|83.41|83.49|83.41|83.44|83.36|167
1651050260000|2022-04-27 09:04:20|83.44|83.36|83.44|83.36|83.49|83.41|83.44|83.36|104
1651050280000|2022-04-27 09:04:40|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|312
1651050290000|2022-04-27 09:04:50|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|83
1651050300000|2022-04-27 09:05:00|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|52
1651050310000|2022-04-27 09:05:10|83.34|83.26|83.39|83.26|83.39|83.26|83.34|83.26|27
1651050320000|2022-04-27 09:05:20|83.34|83.31|83.34|83.26|83.34|83.31|83.34|83.26|71
1651050330000|2022-04-27 09:05:30|||||||||261
1651050340000|2022-04-27 09:05:40|83.29|83.21|83.29|83.21|83.34|83.26|83.29|83.21|386
1651050360000|2022-04-27 09:06:00|83.34|83.26|83.29|83.21|83.34|83.26|83.29|83.21|108
1651050370000|2022-04-27 09:06:10|83.34|83.26|83.34|83.21|83.34|83.26|83.34|83.21|19
1651050380000|2022-04-27 09:06:20||83.26||83.26||83.26||83.26|0
1651050400000|2022-04-27 09:06:40|83.29|83.21|83.34|83.26|83.34|83.26|83.29|83.21|263
1651050410000|2022-04-27 09:06:50|83.29|83.21|83.29|83.21|83.34|83.21|83.29|83.21|9
1651050420000|2022-04-27 09:07:00|83.34|83.26|83.34|83.26|83.39|83.26|83.29|83.26|127
1651050430000|2022-04-27 09:07:10|||||||||96
1651050440000|2022-04-27 09:07:20|83.39||83.39||83.39||83.39||152
1651050450000|2022-04-27 09:07:30|83.34|83.31|83.39|83.31|83.39|83.31|83.34|83.31|2
1651050460000|2022-04-27 09:07:40|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|120
1651050470000|2022-04-27 09:07:50|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|18
1651050480000|2022-04-27 09:08:00|83.24|83.16|83.24|83.16|83.24|83.21|83.24|83.16|116
1651050490000|2022-04-27 09:08:10|83.29|83.21|83.34|83.21|83.34|83.26|83.29|83.21|70
1651050500000|2022-04-27 09:08:20|83.29|83.26|83.29|83.21|83.29|83.26|83.29|83.21|15
1651050520000|2022-04-27 09:08:40|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|132
1651050530000|2022-04-27 09:08:50|83.19|83.11|83.19|83.11|83.24|83.16|83.19|83.11|259
1651050540000|2022-04-27 09:09:00|||||||||66
1651050550000|2022-04-27 09:09:10|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|70
1651050560000|2022-04-27 09:09:20|||||||||10
1651050570000|2022-04-27 09:09:30|||||||||2
1651050590000|2022-04-27 09:09:50|83.09|83.01|83.09|83.01|83.14|83.06|83.09|83.01|84
1651050600000|2022-04-27 09:10:00|83.04|82.96|83.09|83.01|83.09|83.01|83.04|82.96|78
1651050610000|2022-04-27 09:10:10||82.96||83.01||83.01||82.96|168
1651050620000|2022-04-27 09:10:20|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|52
1651050630000|2022-04-27 09:10:30|83.09|83.01|83.04|82.96|83.09|83.01|83.04|82.96|101
1651050640000|2022-04-27 09:10:40|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|47
1651050650000|2022-04-27 09:10:50|||||||||75
1651050670000|2022-04-27 09:11:10|||||||||22
1651050680000|2022-04-27 09:11:20|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|108
1651050700000|2022-04-27 09:11:40|||||||||120
1651050720000|2022-04-27 09:12:00|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|48
1651050740000|2022-04-27 09:12:20|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.91|35
1651050750000|2022-04-27 09:12:30|||||||||71
1651050760000|2022-04-27 09:12:40|||||||||58
1651050770000|2022-04-27 09:12:50|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|70
1651050780000|2022-04-27 09:13:00|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|2
1651050790000|2022-04-27 09:13:10|||||||||44
1651050800000|2022-04-27 09:13:20|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|85
1651050810000|2022-04-27 09:13:30|||||||||16
1651050820000|2022-04-27 09:13:40|83.14|83.06|83.14|83.06|83.19|83.11|83.14|83.06|141
1651050830000|2022-04-27 09:13:50|83.19|83.11|83.14|83.06|83.19|83.11|83.14|83.06|47
1651050860000|2022-04-27 09:14:20|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|177
1651050880000|2022-04-27 09:14:40|||||||||130
1651050890000|2022-04-27 09:14:50|83.14||83.09||83.14||83.09||8
1651050910000|2022-04-27 09:15:10|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|72
1651050920000|2022-04-27 09:15:20|||||||||4
1651050930000|2022-04-27 09:15:30|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|24
1651050940000|2022-04-27 09:15:40|||||||||28
1651050950000|2022-04-27 09:15:50|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|49
1651050960000|2022-04-27 09:16:00|82.99|82.91|82.99|82.91|82.99|82.91|82.94|82.91|49
1651050970000|2022-04-27 09:16:10|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|11
1651050990000|2022-04-27 09:16:30|82.99|82.91|83.04|82.96|83.04|82.96|82.99|82.91|29
1651051000000|2022-04-27 09:16:40||82.91||82.91||82.91||82.91|7
1651051010000|2022-04-27 09:16:50||82.96||82.96||82.96||82.96|0
1651051020000|2022-04-27 09:17:00|82.99|82.91|83.04|82.91|83.04|82.91|82.99|82.91|23
1651051030000|2022-04-27 09:17:10|82.99||82.99||83.04||82.99||112
1651051040000|2022-04-27 09:17:20|||||||||17
1651051050000|2022-04-27 09:17:30|83.04|82.96|82.99|82.91|83.04|82.96|82.99|82.91|5
1651051060000|2022-04-27 09:17:40|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|15
1651051070000|2022-04-27 09:17:50|||||||||11
1651051080000|2022-04-27 09:18:00||82.91||82.96||82.96||82.91|71
1651051090000|2022-04-27 09:18:10|||||||||242
1651051120000|2022-04-27 09:18:40|||||||||42
1651051140000|2022-04-27 09:19:00|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|58
1651051150000|2022-04-27 09:19:10|||||||||175
1651051160000|2022-04-27 09:19:20|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|164
1651051170000|2022-04-27 09:19:30|||||||||11
1651051180000|2022-04-27 09:19:40|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|31
1651051190000|2022-04-27 09:19:50|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|148
1651051210000|2022-04-27 09:20:10|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|47
1651051220000|2022-04-27 09:20:20|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|44
1651051230000|2022-04-27 09:20:30|83.09|83.01|83.09|82.96|83.09|83.01|83.09|82.96|34
1651051240000|2022-04-27 09:20:40||83.01||83.01||83.01||83.01|0
1651051250000|2022-04-27 09:20:50|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|11
1651051260000|2022-04-27 09:21:00|||||||||133
1651051310000|2022-04-27 09:21:50|||||||||11
1651051320000|2022-04-27 09:22:00|82.99|82.91|82.99|82.91|82.99|82.96|82.99|82.91|99
1651051330000|2022-04-27 09:22:10|82.94|82.86|82.99|82.91|82.99|82.91|82.94|82.86|81
1651051340000|2022-04-27 09:22:20|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|12
1651051350000|2022-04-27 09:22:30|||||||||143
1651051360000|2022-04-27 09:22:40|82.99|82.91|83.04|82.96|83.04|82.96|82.99|82.91|170
1651051370000|2022-04-27 09:22:50|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|182
1651051380000|2022-04-27 09:23:00|||||||||3
1651051390000|2022-04-27 09:23:10||82.96||83.01||83.01||82.96|3
1651051400000|2022-04-27 09:23:20|83.04|82.96|83.04|82.96|83.09|82.96|83.04|82.96|29
1651051420000|2022-04-27 09:23:40|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|13
1651051440000|2022-04-27 09:24:00|||||||||39
1651051450000|2022-04-27 09:24:10|||||||||85
1651051460000|2022-04-27 09:24:20|||||||||77
1651051470000|2022-04-27 09:24:30|||||||||65
1651051480000|2022-04-27 09:24:40|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|39
1651051500000|2022-04-27 09:25:00|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|24
1651051520000|2022-04-27 09:25:20|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.01|329
1651051560000|2022-04-27 09:26:00|83.09|83.01|83.14|83.06|83.14|83.06|83.09|83.01|292
1651051570000|2022-04-27 09:26:10|83.19|83.01|83.14|83.06|83.19|83.06|83.14|83.01|214
1651051600000|2022-04-27 09:26:40|||||||||22
1651051620000|2022-04-27 09:27:00|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|30
1651051630000|2022-04-27 09:27:10|83.14|83.06|83.14|83.01|83.14|83.06|83.14|83.01|151
1651051640000|2022-04-27 09:27:20||83.06||83.06||83.06||83.06|0
1651051660000|2022-04-27 09:27:40|83.09|83.01|83.09|83.01|83.14|83.06|83.09|83.01|67
1651051700000|2022-04-27 09:28:20|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|256
1651051710000|2022-04-27 09:28:30||83.01||83.06||83.06||83.01|58
1651051740000|2022-04-27 09:29:00|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|57
1651051770000|2022-04-27 09:29:30|83.14|83.06|83.09|83.01|83.14|83.06|83.09|83.01|38
1651051780000|2022-04-27 09:29:40|||||||||11
1651051800000|2022-04-27 09:30:00|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|23
1651051810000|2022-04-27 09:30:10|||||||||83
1651051820000|2022-04-27 09:30:20|||||||||69
1651051850000|2022-04-27 09:30:50|83.09|83.01|83.14|83.06|83.14|83.06|83.09|83.01|64
1651051860000|2022-04-27 09:31:00||83.01||83.06||83.06||83.01|131
1651051890000|2022-04-27 09:31:30|||||||||277
1651051910000|2022-04-27 09:31:50|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|18
1651051920000|2022-04-27 09:32:00|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|102
1651051950000|2022-04-27 09:32:30|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|57
1651051960000|2022-04-27 09:32:40||82.96||82.96||83.01||82.96|79
1651051970000|2022-04-27 09:32:50|83.04||83.04||83.04||83.04||0
1651051980000|2022-04-27 09:33:00|82.99|82.91|82.99|82.91|83.04|82.96|82.99|82.91|109
1651052000000|2022-04-27 09:33:20|||||||||15
1651052030000|2022-04-27 09:33:50|||||||||145
1651052040000|2022-04-27 09:34:00|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|279
1651052060000|2022-04-27 09:34:20|||||||||302
1651052080000|2022-04-27 09:34:40|||||||||11
1651052090000|2022-04-27 09:34:50|82.99||82.99||82.99||82.99||84
1651052100000|2022-04-27 09:35:00|83.04|82.91|83.04|82.96|83.04|82.96|83.04|82.91|49
1651052130000|2022-04-27 09:35:30|83.09|83.01|83.09|83.01|83.09|83.01|83.09|82.96|38
1651052180000|2022-04-27 09:36:20|83.14|83.06|83.19|83.11|83.19|83.11|83.14|83.06|43
1651052190000|2022-04-27 09:36:30||83.06||83.06||83.06||83.06|6
1651052200000|2022-04-27 09:36:40|83.24|83.11|83.19|83.11|83.24|83.16|83.19|83.11|40
1651052210000|2022-04-27 09:36:50|83.24|83.16|83.19|83.11|83.24|83.16|83.19|83.11|39
1651052220000|2022-04-27 09:37:00|||||||||4
1651052230000|2022-04-27 09:37:10|||||||||2
1651052240000|2022-04-27 09:37:20|||||||||12
1651052250000|2022-04-27 09:37:30|83.14|83.06|83.19|83.11|83.19|83.11|83.14|83.06|111
1651052260000|2022-04-27 09:37:40|||||||||1
1651052270000|2022-04-27 09:37:50|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|73
1651052290000|2022-04-27 09:38:10|||||||||60
1651052310000|2022-04-27 09:38:30|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|2
1651052320000|2022-04-27 09:38:40|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|13
1651052330000|2022-04-27 09:38:50|83.29||83.29||83.29||83.29||98
1651052340000|2022-04-27 09:39:00|83.24|83.21|83.29|83.16|83.29|83.21|83.24|83.16|10
1651052350000|2022-04-27 09:39:10|83.34|83.21|83.29|83.21|83.34|83.21|83.29|83.21|12
1651052360000|2022-04-27 09:39:20|83.34|83.26|83.29|83.21|83.34|83.26|83.29|83.21|22
1651052410000|2022-04-27 09:40:10|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|33
1651052440000|2022-04-27 09:40:40|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|135
1651052450000|2022-04-27 09:40:50|||||||||4
1651052460000|2022-04-27 09:41:00|||||||||5
1651052480000|2022-04-27 09:41:20|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|102
1651052490000|2022-04-27 09:41:30|83.49|83.41|83.44|83.36|83.49|83.41|83.44|83.36|106
1651052510000|2022-04-27 09:41:50|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|53
1651052520000|2022-04-27 09:42:00|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|16
1651052530000|2022-04-27 09:42:10|83.39|83.31|83.39|83.26|83.39|83.31|83.34|83.26|55
1651052540000|2022-04-27 09:42:20|83.34||83.34||83.34||83.34||14
1651052550000|2022-04-27 09:42:30|||||||||10
1651052560000|2022-04-27 09:42:40|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.26|52
1651052570000|2022-04-27 09:42:50||83.26||83.31||83.31||83.26|15
1651052580000|2022-04-27 09:43:00||83.26||83.31||83.31||83.26|4
1651052590000|2022-04-27 09:43:10|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|2
1651052610000|2022-04-27 09:43:30|||||||||24
1651052630000|2022-04-27 09:43:50|83.39|83.31|83.34|83.26|83.39|83.31|83.34|83.26|140
1651052650000|2022-04-27 09:44:10|||||||||13
1651052660000|2022-04-27 09:44:20|83.39|83.31|83.39|83.31|83.39|83.31|83.34|83.26|69
1651052670000|2022-04-27 09:44:30||83.26||83.26||83.26||83.26|15
1651052680000|2022-04-27 09:44:40|83.34||83.34||83.34||83.34||0
1651052690000|2022-04-27 09:44:50|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|19
1651052700000|2022-04-27 09:45:00|83.34|83.26|83.39|83.26|83.39|83.26|83.34|83.26|32
1651052710000|2022-04-27 09:45:10|83.34||83.34||83.34||83.34||0
1651052750000|2022-04-27 09:45:50|||||||||38
1651052780000|2022-04-27 09:46:20|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|82
1651052790000|2022-04-27 09:46:30|83.34|83.26|83.29|83.21|83.34|83.26|83.29|83.21|170
1651052800000|2022-04-27 09:46:40|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|16
1651052810000|2022-04-27 09:46:50|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|0
1651052820000|2022-04-27 09:47:00|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|3
1651052840000|2022-04-27 09:47:20|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.16|119
1651052850000|2022-04-27 09:47:30|83.24|83.16|83.29|83.21|83.29|83.21|83.24|83.16|54
1651052860000|2022-04-27 09:47:40|83.24|83.16|83.24|83.16|83.29|83.16|83.24|83.16|16
1651052870000|2022-04-27 09:47:50|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|32
1651052880000|2022-04-27 09:48:00|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|3
1651052900000|2022-04-27 09:48:20|||||||||45
1651052910000|2022-04-27 09:48:30|83.29|83.21|83.24|83.16|83.29|83.21|83.24|83.16|73
1651052920000|2022-04-27 09:48:40|||||||||54
1651052930000|2022-04-27 09:48:50|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|21
1651052940000|2022-04-27 09:49:00|||||||||4
1651052970000|2022-04-27 09:49:30|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|76
1651052980000|2022-04-27 09:49:40|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.16|13
1651053010000|2022-04-27 09:50:10|||||||||27
1651053020000|2022-04-27 09:50:20|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|155
1651053050000|2022-04-27 09:50:50|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|157
1651053090000|2022-04-27 09:51:30|||||||||89
1651053100000|2022-04-27 09:51:40|83.44|83.36|83.44|83.31|83.44|83.36|83.44|83.31|84
1651053110000|2022-04-27 09:51:50|83.39||83.39||83.44||83.39||37
1651053130000|2022-04-27 09:52:10|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.31|38
1651053140000|2022-04-27 09:52:20|||||||||150
1651053180000|2022-04-27 09:53:00|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|167
1651053190000|2022-04-27 09:53:10|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|40
1651053240000|2022-04-27 09:54:00|83.49|83.41|83.49|83.36|83.49|83.41|83.44|83.36|214
1651053250000|2022-04-27 09:54:10|83.44|83.41|83.49|83.41|83.49|83.41|83.44|83.41|46
1651053260000|2022-04-27 09:54:20|||||||||10
1651053270000|2022-04-27 09:54:30||83.36||83.41||83.41||83.36|591
1651053290000|2022-04-27 09:54:50||83.36||83.41||83.41||83.36|12
1651053310000|2022-04-27 09:55:10|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|73
1651053330000|2022-04-27 09:55:30|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|53
1651053340000|2022-04-27 09:55:40||83.46||83.46||83.46||83.46|3
1651053350000|2022-04-27 09:55:50|83.54||83.54||83.54||83.54||0
1651053400000|2022-04-27 09:56:40|83.59|83.51|83.59|83.46|83.59|83.51|83.59|83.46|153
1651053410000|2022-04-27 09:56:50|83.64|83.51|83.64|83.56|83.64|83.56|83.64|83.51|43
1651053420000|2022-04-27 09:57:00|83.59|83.51|83.64|83.56|83.64|83.56|83.59|83.51|95
1651053430000|2022-04-27 09:57:10|||||||||10
1651053440000|2022-04-27 09:57:20|||||||||2
1651053450000|2022-04-27 09:57:30|83.59|83.51|83.64|83.56|83.64|83.56|83.59|83.51|45
1651053480000|2022-04-27 09:58:00|||||||||160
1651053500000|2022-04-27 09:58:20|83.69|83.61|83.64|83.56|83.69|83.61|83.64|83.56|149
1651053530000|2022-04-27 09:58:50|83.59|83.51|83.64|83.56|83.64|83.56|83.59|83.51|78
1651053540000|2022-04-27 09:59:00|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|2
1651053550000|2022-04-27 09:59:10|83.64|83.56|83.59|83.51|83.64|83.56|83.59|83.51|49
1651053570000|2022-04-27 09:59:30|83.64|83.56|83.59|83.51|83.64|83.56|83.59|83.51|105
1651053600000|2022-04-27 10:00:00|83.64|83.56|83.59|83.51|83.64|83.56|83.59|83.51|86
1651053620000|2022-04-27 10:00:20|83.54|83.46|83.54|83.46|83.54|83.51|83.54|83.46|4
1651053630000|2022-04-27 10:00:30|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|18
1651053660000|2022-04-27 10:01:00|83.64|83.56|83.69|83.61|83.69|83.61|83.64|83.56|257
1651053670000|2022-04-27 10:01:10|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|95
1651053680000|2022-04-27 10:01:20|83.59|83.51|83.64|83.56|83.64|83.56|83.59|83.51|41
1651053750000|2022-04-27 10:02:30|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|153
1651053780000|2022-04-27 10:03:00|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|451
1651053790000|2022-04-27 10:03:10|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|116
1651053800000|2022-04-27 10:03:20|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|149
1651053810000|2022-04-27 10:03:30|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|22
1651053820000|2022-04-27 10:03:40|||||||||1
1651053850000|2022-04-27 10:04:10|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|120
1651053860000|2022-04-27 10:04:20|83.79|83.71|83.79|83.66|83.79|83.71|83.79|83.66|160
1651053870000|2022-04-27 10:04:30|83.74|83.71|83.79|83.71|83.79|83.71|83.74|83.66|17
1651053880000|2022-04-27 10:04:40||83.66||83.71||83.71||83.66|10
1651053910000|2022-04-27 10:05:10|||||||||303
1651053920000|2022-04-27 10:05:20|83.84|83.76|83.79|83.71|83.84|83.76|83.79|83.71|134
1651054010000|2022-04-27 10:06:50|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|234
1651054050000|2022-04-27 10:07:30|||||||||62
1651054120000|2022-04-27 10:08:40|||||||||63
1651054130000|2022-04-27 10:08:50|83.89|83.81|83.84|83.76|83.89|83.81|83.84|83.76|539
1651054180000|2022-04-27 10:09:40|||||||||8
1651054240000|2022-04-27 10:10:40|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|128
1651054270000|2022-04-27 10:11:10|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|197
1651054280000|2022-04-27 10:11:20|||||||||56
1651054290000|2022-04-27 10:11:30|||||||||317
1651054300000|2022-04-27 10:11:40|83.89||83.84||83.89||83.84||66
1651054320000|2022-04-27 10:12:00|||||||||150
1651054330000|2022-04-27 10:12:10|83.79|83.71|83.79|83.71|83.84|83.76|83.79|83.71|183
1651054350000|2022-04-27 10:12:30|||||||||13
1651054360000|2022-04-27 10:12:40||83.66||83.66||83.66||83.66|205
1651054370000|2022-04-27 10:12:50||83.71||83.66||83.71||83.66|10
1651054380000|2022-04-27 10:13:00|83.74|83.71|83.79|83.71|83.79|83.71|83.74|83.71|111
1651054390000|2022-04-27 10:13:10||83.66||83.71||83.71||83.66|4
1651054410000|2022-04-27 10:13:30|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|139
1651054440000|2022-04-27 10:14:00||83.71||83.71||83.71||83.71|154
1651054450000|2022-04-27 10:14:10|83.79|83.66|83.79|83.71|83.79|83.71|83.79|83.66|21
1651054460000|2022-04-27 10:14:20|||||||||1
1651054470000|2022-04-27 10:14:30|83.74|83.66|83.74|83.66|83.79|83.66|83.74|83.66|22
1651054480000|2022-04-27 10:14:40|||||||||2
1651054510000|2022-04-27 10:15:10|||||||||10008
1651054520000|2022-04-27 10:15:20|||||||||84
1651054530000|2022-04-27 10:15:30||83.61||83.61||83.61||83.61|8
1651054540000|2022-04-27 10:15:40|83.69||83.69||83.69||83.69||0
1651054550000|2022-04-27 10:15:50|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|83
1651054580000|2022-04-27 10:16:20|83.79|83.71|83.74|83.66|83.79|83.71|83.74|83.66|235
1651054590000|2022-04-27 10:16:30|||||||||1220
1651054600000|2022-04-27 10:16:40|||||||||215
1651054630000|2022-04-27 10:17:10|||||||||1414
1651054640000|2022-04-27 10:17:20|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|316
1651054670000|2022-04-27 10:17:50|||||||||64
1651054690000|2022-04-27 10:18:10|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.61|478
1651054700000|2022-04-27 10:18:20|83.79||83.74||83.79||83.74||305
1651054710000|2022-04-27 10:18:30|83.79||83.79||83.79||83.79||5
1651054720000|2022-04-27 10:18:40||83.71||83.71||83.71||83.71|0
1651054730000|2022-04-27 10:18:50||83.66||83.66||83.71||83.66|1
1651054740000|2022-04-27 10:19:00|83.74|83.71|83.79|83.71|83.79|83.71|83.74|83.66|1224
1651054750000|2022-04-27 10:19:10|83.74|83.66|83.74|83.66|83.79|83.66|83.74|83.66|1
1651054770000|2022-04-27 10:19:30|||||||||42
1651054780000|2022-04-27 10:19:40|||||||||26
1651054790000|2022-04-27 10:19:50|||||||||1
1651054800000|2022-04-27 10:20:00|83.69|83.61|83.69|83.61|83.69|83.66|83.69|83.61|7
1651054810000|2022-04-27 10:20:10|83.79|83.71|83.74|83.66|83.79|83.71|83.74|83.66|980
1651054820000|2022-04-27 10:20:20|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|32
1651054870000|2022-04-27 10:21:10|||||||||40
1651054900000|2022-04-27 10:21:40|||||||||2
1651054910000|2022-04-27 10:21:50|||||||||368
1651054920000|2022-04-27 10:22:00|83.74|83.66|83.69|83.61|83.74|83.66|83.69|83.61|116
1651054930000|2022-04-27 10:22:10|83.74|83.66|83.74|83.61|83.74|83.66|83.74|83.61|9
1651054940000|2022-04-27 10:22:20||83.66||83.66||83.66||83.66|0
1651054970000|2022-04-27 10:22:50|||||||||150
1651055000000|2022-04-27 10:23:20|83.79|83.71|83.79|83.71|83.79|83.71|83.74|83.66|97
1651055080000|2022-04-27 10:24:40|||||||||167
1651055110000|2022-04-27 10:25:10|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|96
1651055120000|2022-04-27 10:25:20|||||||||3
1651055130000|2022-04-27 10:25:30|83.69|83.61|83.74|83.66|83.74|83.66|83.69|83.61|90
1651055170000|2022-04-27 10:26:10|||||||||1
1651055190000|2022-04-27 10:26:30|83.69|83.61|83.74|83.66|83.74|83.66|83.69|83.61|27
1651055200000|2022-04-27 10:26:40||83.61||83.66||83.66||83.61|28
1651055220000|2022-04-27 10:27:00|83.69|83.61|83.74|83.66|83.74|83.66|83.69|83.61|173
1651055230000|2022-04-27 10:27:10|83.69|83.61|83.74|83.66|83.74|83.66|83.69|83.61|113
1651055280000|2022-04-27 10:28:00|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|126
1651055290000|2022-04-27 10:28:10||83.66||83.71||83.71||83.66|68
1651055340000|2022-04-27 10:29:00||83.66||83.71||83.71||83.66|25
1651055350000|2022-04-27 10:29:10||83.66||83.71||83.71||83.66|19
1651055360000|2022-04-27 10:29:20|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|155
1651055380000|2022-04-27 10:29:40|83.89||83.89||83.89||83.89||269
1651055400000|2022-04-27 10:30:00|83.84|83.81|83.89|83.81|83.89|83.81|83.84|83.76|39
1651055410000|2022-04-27 10:30:10|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|17
1651055430000|2022-04-27 10:30:30|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|129
1651055450000|2022-04-27 10:30:50|||||||||150
1651055460000|2022-04-27 10:31:00|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|281
1651055510000|2022-04-27 10:31:50|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|67
1651055530000|2022-04-27 10:32:10|||||||||5
1651055540000|2022-04-27 10:32:20|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|78
1651055570000|2022-04-27 10:32:50|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|3
1651055580000|2022-04-27 10:33:00|||||||||31
1651055600000|2022-04-27 10:33:20|||||||||62
1651055620000|2022-04-27 10:33:40||83.71||83.76||83.76||83.71|3
1651055640000|2022-04-27 10:34:00|83.79|83.71|83.79|83.71|83.84|83.71|83.79|83.71|61
1651055690000|2022-04-27 10:34:50|83.74|83.66|83.74|83.66|83.74|83.71|83.74|83.66|76
1651055700000|2022-04-27 10:35:00|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|2
1651055730000|2022-04-27 10:35:30|||||||||36
1651055760000|2022-04-27 10:36:00|||||||||42
1651055780000|2022-04-27 10:36:20|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|463
1651055790000|2022-04-27 10:36:30|||||||||48
1651055820000|2022-04-27 10:37:00||83.51||83.51||83.51||83.51|128
1651055830000|2022-04-27 10:37:10|83.59||83.59||83.59||83.59||65
1651055840000|2022-04-27 10:37:20||83.46||83.51||83.51||83.46|12
1651055860000|2022-04-27 10:37:40|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|86
1651055870000|2022-04-27 10:37:50|||||||||40
1651055880000|2022-04-27 10:38:00|||||||||56
1651055900000|2022-04-27 10:38:20|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|1381
1651055910000|2022-04-27 10:38:30|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|131
1651055920000|2022-04-27 10:38:40|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|52
1651055930000|2022-04-27 10:38:50|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|84
1651055940000|2022-04-27 10:39:00|||||||||53
1651055950000|2022-04-27 10:39:10|83.59|83.51|83.64|83.51|83.64|83.51|83.59|83.51|110
1651055960000|2022-04-27 10:39:20|83.59||83.59||83.59||83.59||0
1651056020000|2022-04-27 10:40:20|83.54|83.46|83.59|83.51|83.59|83.51|83.54|83.46|68
1651056090000|2022-04-27 10:41:30|83.54|83.46|83.59|83.51|83.59|83.51|83.54|83.46|10
1651056100000|2022-04-27 10:41:40|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|26
1651056110000|2022-04-27 10:41:50||83.41||83.41||83.41||83.41|74
1651056120000|2022-04-27 10:42:00|83.49||83.49||83.49||83.49||40
1651056130000|2022-04-27 10:42:10|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|97
1651056170000|2022-04-27 10:42:50|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|51
1651056210000|2022-04-27 10:43:30|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|391
1651056220000|2022-04-27 10:43:40|||||||||1
1651056230000|2022-04-27 10:43:50|||||||||8
1651056250000|2022-04-27 10:44:10|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|69
1651056260000|2022-04-27 10:44:20|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|30
1651056300000|2022-04-27 10:45:00|83.39|83.26|83.44|83.36|83.49|83.41|83.14|83.06|2320
1651056310000|2022-04-27 10:45:10|83.49|83.41|83.59|83.51|83.69|83.61|83.39|83.31|991
1651056320000|2022-04-27 10:45:20|83.54|83.46|83.39|83.31|83.64|83.56|83.39|83.31|346
1651056330000|2022-04-27 10:45:30|83.44|83.36|83.44|83.36|83.49|83.41|83.39|83.36|70
1651056340000|2022-04-27 10:45:40|83.49|83.41|83.44|83.36|83.49|83.41|83.39|83.31|53
1651056350000|2022-04-27 10:45:50|83.39|83.31|83.34|83.26|83.39|83.31|83.34|83.26|78
1651056360000|2022-04-27 10:46:00|83.29|83.21|83.29|83.21|83.34|83.26|83.24|83.16|176
1651056370000|2022-04-27 10:46:10|83.24|83.16|83.29|83.21|83.34|83.26|83.24|83.16|44
1651056380000|2022-04-27 10:46:20|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|236
1651056390000|2022-04-27 10:46:30|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|107
1651056400000|2022-04-27 10:46:40|83.24|83.16|83.29|83.21|83.29|83.21|83.24|83.16|14
1651056410000|2022-04-27 10:46:50|83.24|83.16|83.29|83.21|83.29|83.21|83.24|83.16|7
1651056420000|2022-04-27 10:47:00|83.24|83.16|83.24|83.16|83.24|83.21|83.24|83.16|25
1651056430000|2022-04-27 10:47:10|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|28
1651056440000|2022-04-27 10:47:20|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.21|385
1651056450000|2022-04-27 10:47:30|83.29|83.21|83.34|83.26|83.34|83.26|83.29|83.21|336
1651056460000|2022-04-27 10:47:40||83.21||83.26||83.26||83.21|13
1651056470000|2022-04-27 10:47:50|83.29|83.21|83.44|83.36|83.44|83.36|83.29|83.21|92
1651056480000|2022-04-27 10:48:00|83.39|83.31|83.34|83.26|83.44|83.31|83.34|83.26|30
1651056490000|2022-04-27 10:48:10|83.39|83.31|83.39|83.26|83.39|83.31|83.34|83.26|15
1651056500000|2022-04-27 10:48:20|83.34|83.31|83.39|83.31|83.39|83.31|83.34|83.31|3
1651056510000|2022-04-27 10:48:30|83.44|83.36|83.39|83.31|83.44|83.36|83.39|83.31|56
1651056520000|2022-04-27 10:48:40|83.44|83.36|83.39|83.31|83.44|83.36|83.39|83.31|5
1651056540000|2022-04-27 10:49:00|||||||||16
1651056550000|2022-04-27 10:49:10|83.44|83.36|83.49|83.41|83.49|83.41|83.44|83.36|103
1651056560000|2022-04-27 10:49:20|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|3
1651056570000|2022-04-27 10:49:30|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|52
1651056580000|2022-04-27 10:49:40|83.54||83.49||83.54||83.49||102
1651056590000|2022-04-27 10:49:50|83.44|83.36|83.49|83.36|83.49|83.41|83.44|83.36|130
1651056600000|2022-04-27 10:50:00||83.41||83.41||83.41||83.41|20
1651056620000|2022-04-27 10:50:20|83.54||83.49||83.54||83.49||56
1651056640000|2022-04-27 10:50:40|83.54||83.54||83.54||83.49||4
1651056650000|2022-04-27 10:50:50|83.49|83.46|83.54|83.46|83.54|83.46|83.49|83.46|3
1651056660000|2022-04-27 10:51:00|83.49|83.41|83.54|83.46|83.54|83.46|83.49|83.41|171
1651056700000|2022-04-27 10:51:40|83.49|83.41|83.54|83.41|83.54|83.41|83.49|83.41|98
1651056710000|2022-04-27 10:51:50||83.46||83.46||83.46||83.46|0
1651056730000|2022-04-27 10:52:10|||||||||8
1651056750000|2022-04-27 10:52:30|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|107
1651056760000|2022-04-27 10:52:40|||||||||225
1651056770000|2022-04-27 10:52:50|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|55
1651056780000|2022-04-27 10:53:00|83.59|83.51|83.64|83.56|83.64|83.56|83.59|83.51|20
1651056790000|2022-04-27 10:53:10|83.59|83.51|83.64|83.56|83.64|83.56|83.59|83.51|44
1651056810000|2022-04-27 10:53:30|||||||||1201
1651056820000|2022-04-27 10:53:40|83.69|83.61|83.69|83.61|83.69|83.61|83.64|83.56|221
1651056830000|2022-04-27 10:53:50|83.64|83.56|83.64|83.56|83.69|83.56|83.64|83.56|162
1651056850000|2022-04-27 10:54:10|83.69||83.69||83.69||83.69||52
1651056860000|2022-04-27 10:54:20|83.64||83.64||83.64||83.64||10
1651056890000|2022-04-27 10:54:50||83.51||83.56||83.56||83.51|22
1651056900000|2022-04-27 10:55:00||83.51||83.56||83.56||83.51|34
1651056920000|2022-04-27 10:55:20|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|16
1651056940000|2022-04-27 10:55:40||83.46||83.46||83.46||83.46|5025
1651056950000|2022-04-27 10:55:50||83.51||83.51||83.51||83.51|0
1651056960000|2022-04-27 10:56:00|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|3
1651056990000|2022-04-27 10:56:30|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|52
1651057000000|2022-04-27 10:56:40|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|2
1651057020000|2022-04-27 10:57:00|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.36|48
1651057030000|2022-04-27 10:57:10|83.44|83.36|83.44|83.36|83.49|83.41|83.44|83.36|39
1651057040000|2022-04-27 10:57:20|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|1
1651057050000|2022-04-27 10:57:30|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|66
1651057080000|2022-04-27 10:58:00|83.39|83.31|83.39|83.31|83.39|83.36|83.39|83.31|98
1651057100000|2022-04-27 10:58:20|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|100
1651057110000|2022-04-27 10:58:30|83.39|83.31|83.44|83.36|83.44|83.36|83.39|83.31|80
1651057120000|2022-04-27 10:58:40|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|4
1651057160000|2022-04-27 10:59:20|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|47
1651057180000|2022-04-27 10:59:40|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|73
1651057190000|2022-04-27 10:59:50|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|182
1651057200000|2022-04-27 11:00:00|83.49|83.41|83.44|83.36|83.49|83.41|83.44|83.36|63
1651057220000|2022-04-27 11:00:20|83.49||83.44||83.49||83.44||26
1651057250000|2022-04-27 11:00:50|||||||||33
1651057260000|2022-04-27 11:01:00|83.39|83.31|83.44|83.36|83.44|83.36|83.39|83.31|78
1651057270000|2022-04-27 11:01:10|||||||||65
1651057280000|2022-04-27 11:01:20||83.31||83.36||83.36||83.31|17
1651057320000|2022-04-27 11:02:00|||||||||40
1651057340000|2022-04-27 11:02:20|83.49|83.41|83.44|83.36|83.49|83.41|83.44|83.36|323
1651057390000|2022-04-27 11:03:10|83.39|83.31|83.39|83.31|83.39|83.36|83.39|83.31|52
1651057400000|2022-04-27 11:03:20|83.44||83.39||83.44||83.39||1
1651057410000|2022-04-27 11:03:30|83.34|83.26|83.39|83.26|83.39|83.26|83.34|83.26|374
1651057420000|2022-04-27 11:03:40|83.34|83.31|83.34|83.26|83.39|83.31|83.34|83.26|15
1651057430000|2022-04-27 11:03:50|83.39||83.34||83.39||83.34||14
1651057460000|2022-04-27 11:04:20||83.21||83.26||83.26||83.21|72
1651057470000|2022-04-27 11:04:30||83.21||83.26||83.26||83.21|32
1651057480000|2022-04-27 11:04:40|83.29|83.21|83.29|83.21|83.34|83.26|83.29|83.21|134
1651057490000|2022-04-27 11:04:50|83.34|83.26|83.34|83.26|83.39|83.31|83.34|83.26|158
1651057500000|2022-04-27 11:05:00|83.39|83.31|83.39|83.31|83.39|83.31|83.34|83.31|133
1651057520000|2022-04-27 11:05:20|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|56
1651057530000|2022-04-27 11:05:30|||||||||75
1651057540000|2022-04-27 11:05:40||83.21||83.21||83.21||83.21|21
1651057550000|2022-04-27 11:05:50||83.26||83.26||83.26||83.21|73
1651057560000|2022-04-27 11:06:00|83.29|83.21|83.29|83.21|83.34|83.26|83.29|83.21|105
1651057570000|2022-04-27 11:06:10|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|65
1651057580000|2022-04-27 11:06:20||83.21||83.21||83.26||83.21|30
1651057590000|2022-04-27 11:06:30|83.29|83.26|83.34|83.26|83.34|83.26|83.29|83.21|135
1651057600000|2022-04-27 11:06:40|83.29|83.21|83.34|83.26|83.34|83.26|83.29|83.21|309
1651057620000|2022-04-27 11:07:00|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|77
1651057630000|2022-04-27 11:07:10|||||||||499
1651057650000|2022-04-27 11:07:30||83.26||83.31||83.31||83.26|49
1651057660000|2022-04-27 11:07:40||83.26||83.31||83.31||83.26|2
1651057680000|2022-04-27 11:08:00|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|94
1651057690000|2022-04-27 11:08:10||83.31||83.36||83.36||83.31|0
1651057710000|2022-04-27 11:08:30|83.39|83.31|83.39|83.31|83.44|83.31|83.39|83.31|36
1651057720000|2022-04-27 11:08:40|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|23
1651057730000|2022-04-27 11:08:50|83.39|83.31|83.44|83.31|83.44|83.31|83.39|83.31|10
1651057740000|2022-04-27 11:09:00|83.39|83.36|83.44|83.36|83.44|83.36|83.39|83.31|9
1651057750000|2022-04-27 11:09:10||83.31||83.36||83.36||83.31|0
1651057760000|2022-04-27 11:09:20||83.31||83.36||83.36||83.31|22
1651057770000|2022-04-27 11:09:30|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|2
1651057780000|2022-04-27 11:09:40|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|174
1651057790000|2022-04-27 11:09:50|83.39|83.31|83.34|83.26|83.39|83.31|83.34|83.26|28
1651057810000|2022-04-27 11:10:10|||||||||29
1651057820000|2022-04-27 11:10:20|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|79
1651057830000|2022-04-27 11:10:30||83.26||83.31||83.31||83.26|0
1651057840000|2022-04-27 11:10:40|||||||||1680
1651057860000|2022-04-27 11:11:00||83.26||83.26||83.26||83.26|33
1651057870000|2022-04-27 11:11:10|83.34||83.34||83.34||83.34||45
1651057910000|2022-04-27 11:11:50|||||||||68
1651057940000|2022-04-27 11:12:20|||||||||69
1651057960000|2022-04-27 11:12:40|||||||||46
1651057980000|2022-04-27 11:13:00|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|122
1651058000000|2022-04-27 11:13:20|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|18
1651058010000|2022-04-27 11:13:30|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|42
1651058020000|2022-04-27 11:13:40||83.26||83.26||83.26||83.26|3
1651058030000|2022-04-27 11:13:50|83.34||83.34||83.34||83.34||0
1651058050000|2022-04-27 11:14:10||83.21||83.26||83.26||83.21|95
1651058090000|2022-04-27 11:14:50|||||||||85
1651058100000|2022-04-27 11:15:00|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|81
1651058110000|2022-04-27 11:15:10|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|33
1651058140000|2022-04-27 11:15:40||83.21||83.26||83.26||83.21|63
1651058150000|2022-04-27 11:15:50|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|18
1651058180000|2022-04-27 11:16:20|||||||||44
1651058200000|2022-04-27 11:16:40|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|100
1651058210000|2022-04-27 11:16:50|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|3
1651058260000|2022-04-27 11:17:40|83.34|83.26|83.34|83.26|83.39|83.26|83.34|83.26|219
1651058320000|2022-04-27 11:18:40|||||||||35
1651058340000|2022-04-27 11:19:00|||||||||40
1651058360000|2022-04-27 11:19:20|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|46
1651058380000|2022-04-27 11:19:40|||||||||61
1651058390000|2022-04-27 11:19:50|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|59
1651058400000|2022-04-27 11:20:00|||||||||54
1651058410000|2022-04-27 11:20:10|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|44
1651058430000|2022-04-27 11:20:30|||||||||30
1651058450000|2022-04-27 11:20:50|||||||||54
1651058470000|2022-04-27 11:21:10|||||||||135
1651058480000|2022-04-27 11:21:20|||||||||6
1651058500000|2022-04-27 11:21:40|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|69
1651058510000|2022-04-27 11:21:50|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|2
1651058530000|2022-04-27 11:22:10|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|61
1651058600000|2022-04-27 11:23:20|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|67
1651058610000|2022-04-27 11:23:30|83.34|83.26|83.29|83.21|83.34|83.26|83.29|83.21|95
1651058640000|2022-04-27 11:24:00|83.34|83.26|83.24|83.16|83.34|83.26|83.24|83.16|201
1651058650000|2022-04-27 11:24:10|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|23
1651058660000|2022-04-27 11:24:20|83.24|83.16|83.29|83.21|83.29|83.21|83.24|83.16|12
1651058670000|2022-04-27 11:24:30|83.24|83.16|83.29|83.21|83.29|83.21|83.14|83.06|1171
1651058680000|2022-04-27 11:24:40|83.24|83.16|83.19|83.11|83.29|83.16|83.19|83.11|461
1651058690000|2022-04-27 11:24:50|83.14|83.06|83.19|83.11|83.19|83.11|83.14|83.06|72
1651058700000|2022-04-27 11:25:00|83.24|83.16|83.19|83.11|83.24|83.16|83.19|83.11|76
1651058710000|2022-04-27 11:25:10|83.14|83.06|83.14|83.06|83.19|83.11|83.14|83.06|31
1651058730000|2022-04-27 11:25:30|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|614
1651058750000|2022-04-27 11:25:50|83.04|82.96|83.04|82.96|83.09|82.96|83.04|82.96|19
1651058760000|2022-04-27 11:26:00|83.09||83.04||83.09||83.04||58
1651058780000|2022-04-27 11:26:20|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|3
1651058790000|2022-04-27 11:26:30|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.91|16
1651058800000|2022-04-27 11:26:40|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|2
1651058810000|2022-04-27 11:26:50|83.04|82.96|83.04|82.96|83.14|83.06|83.04|82.96|277
1651058820000|2022-04-27 11:27:00|||||||||2
1651058830000|2022-04-27 11:27:10|83.09|83.01|83.09|83.01|83.09|83.01|83.09|82.96|16
1651058840000|2022-04-27 11:27:20|83.14||83.09||83.14||83.09||119
1651058850000|2022-04-27 11:27:30|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|13
1651058860000|2022-04-27 11:27:40|83.09|83.01|83.09|83.01|83.14|83.06|83.09|82.96|47
1651058870000|2022-04-27 11:27:50|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.01|25
1651058880000|2022-04-27 11:28:00|83.09|83.01|83.14|83.01|83.14|83.01|83.09|83.01|31
1651058890000|2022-04-27 11:28:10|83.09|83.06|83.09|83.01|83.09|83.06|83.09|83.01|4
1651058910000|2022-04-27 11:28:30|||||||||26
1651058920000|2022-04-27 11:28:40|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|2
1651058930000|2022-04-27 11:28:50|||||||||18
1651058940000|2022-04-27 11:29:00|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|13
1651058960000|2022-04-27 11:29:20|83.04|82.96|83.04|82.91|83.04|82.96|83.04|82.91|70
1651058970000|2022-04-27 11:29:30|82.99||82.99||82.99||82.99||0
1651058990000|2022-04-27 11:29:50|||||||||1
1651059000000|2022-04-27 11:30:00|83.04||82.99||83.04||82.99||70
1651059010000|2022-04-27 11:30:10|83.04||82.99||83.04||82.99||11
1651059020000|2022-04-27 11:30:20|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|143
1651059030000|2022-04-27 11:30:30|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|173
1651059050000|2022-04-27 11:30:50|83.04||82.99||83.04||82.99||44
1651059100000|2022-04-27 11:31:40|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|47
1651059140000|2022-04-27 11:32:20|82.99||82.99||82.99||82.99||202
1651059150000|2022-04-27 11:32:30||82.91||82.91||82.91||82.91|23
1651059170000|2022-04-27 11:32:50|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|57
1651059200000|2022-04-27 11:33:20|82.99|82.91|82.94|82.86|82.99|82.91|82.94|82.86|105
1651059230000|2022-04-27 11:33:50|82.99|82.91|82.94|82.86|82.99|82.91|82.94|82.86|71
1651059240000|2022-04-27 11:34:00|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|15
1651059280000|2022-04-27 11:34:40|||||||||48
1651059300000|2022-04-27 11:35:00|82.94|82.86|82.99|82.91|82.99|82.91|82.94|82.86|49
1651059310000|2022-04-27 11:35:10|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|188
1651059330000|2022-04-27 11:35:30|82.99|82.91|83.04|82.96|83.04|82.96|82.99|82.91|322
1651059340000|2022-04-27 11:35:40|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|5
1651059350000|2022-04-27 11:35:50|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.91|52
1651059400000|2022-04-27 11:36:40|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|8
1651059420000|2022-04-27 11:37:00|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|21
1651059430000|2022-04-27 11:37:10|||||||||52
1651059440000|2022-04-27 11:37:20|83.09|83.01|83.04|82.96|83.09|83.01|83.04|82.96|206
1651059450000|2022-04-27 11:37:30|83.09||83.04||83.09||83.04||59
1651059520000|2022-04-27 11:38:40|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|37
1651059570000|2022-04-27 11:39:30|||||||||67
1651059580000|2022-04-27 11:39:40|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|114
1651059600000|2022-04-27 11:40:00|||||||||24
1651059620000|2022-04-27 11:40:20|||||||||14
1651059630000|2022-04-27 11:40:30|||||||||27
1651059640000|2022-04-27 11:40:40|||||||||104
1651059650000|2022-04-27 11:40:50|||||||||33
1651059660000|2022-04-27 11:41:00|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|67
1651059690000|2022-04-27 11:41:30|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|61
1651059710000|2022-04-27 11:41:50|||||||||8
1651059720000|2022-04-27 11:42:00|||||||||18
1651059730000|2022-04-27 11:42:10|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|44
1651059740000|2022-04-27 11:42:20|||||||||4
1651059790000|2022-04-27 11:43:10|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|36
1651059810000|2022-04-27 11:43:30|||||||||30
1651059840000|2022-04-27 11:44:00|||||||||29
1651059850000|2022-04-27 11:44:10|83.29|83.21|83.29|83.16|83.29|83.21|83.29|83.16|24
1651059860000|2022-04-27 11:44:20|83.24||83.24||83.29||83.24||59
1651059880000|2022-04-27 11:44:40|83.29|83.21|83.24|83.16|83.29|83.21|83.24|83.16|57
1651059920000|2022-04-27 11:45:20|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|11
1651059930000|2022-04-27 11:45:30|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|34
1651059940000|2022-04-27 11:45:40|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|11
1651059960000|2022-04-27 11:46:00|83.34||83.34||83.34||83.34||23
1651059970000|2022-04-27 11:46:10|83.29|83.26|83.34|83.26|83.34|83.26|83.29|83.26|16
1651059980000|2022-04-27 11:46:20|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|7
1651059990000|2022-04-27 11:46:30|83.34||83.34||83.34||83.34||16
1651060000000|2022-04-27 11:46:40|83.29||83.29||83.29||83.29||0
1651060020000|2022-04-27 11:47:00|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.21|36
1651060050000|2022-04-27 11:47:30|83.39||83.39||83.39||83.39||52
1651060060000|2022-04-27 11:47:40|83.34||83.34||83.34||83.34||11
1651060140000|2022-04-27 11:49:00|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|41
1651060160000|2022-04-27 11:49:20|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|45
1651060170000|2022-04-27 11:49:30|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|31
1651060190000|2022-04-27 11:49:50|83.34|83.26|83.29|83.21|83.34|83.26|83.29|83.21|31
1651060200000|2022-04-27 11:50:00|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|15
1651060210000|2022-04-27 11:50:10|83.29||83.24||83.29||83.24||98
1651060230000|2022-04-27 11:50:30|||||||||10
1651060240000|2022-04-27 11:50:40|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|18
1651060260000|2022-04-27 11:51:00|83.24|83.16|83.19|83.11|83.24|83.16|83.19|83.11|66
1651060270000|2022-04-27 11:51:10|||||||||1
1651060280000|2022-04-27 11:51:20|83.24|83.16|83.19|83.11|83.24|83.16|83.19|83.11|56
1651060310000|2022-04-27 11:51:50|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|48
1651060320000|2022-04-27 11:52:00|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|59
1651060330000|2022-04-27 11:52:10|83.14|83.06|83.19|83.11|83.19|83.11|83.14|83.06|10
1651060360000|2022-04-27 11:52:40|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|21
1651060370000|2022-04-27 11:52:50|83.19|83.11|83.19|83.11|83.19|83.16|83.19|83.11|24
1651060470000|2022-04-27 11:54:30|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|126
1651060500000|2022-04-27 11:55:00|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|87
1651060510000|2022-04-27 11:55:10|||||||||13
1651060520000|2022-04-27 11:55:20|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|29
1651060530000|2022-04-27 11:55:30|||||||||40
1651060550000|2022-04-27 11:55:50|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|153
1651060560000|2022-04-27 11:56:00|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|21
1651060580000|2022-04-27 11:56:20|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|54
1651060620000|2022-04-27 11:57:00|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|70
1651060630000|2022-04-27 11:57:10|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|32
1651060640000|2022-04-27 11:57:20|83.14|83.06|83.14|83.06|83.14|83.11|83.14|83.06|42
1651060680000|2022-04-27 11:58:00|83.09|83.01|83.14|83.01|83.14|83.06|83.09|83.01|126
1651060690000|2022-04-27 11:58:10|83.09|83.06|83.09|83.01|83.14|83.06|83.09|83.01|8
1651060700000|2022-04-27 11:58:20|83.04|82.96|83.04|82.96|83.09|83.01|83.04|82.96|7
1651060720000|2022-04-27 11:58:40|||||||||1
1651060750000|2022-04-27 11:59:10|82.99|82.91|83.04|82.91|83.04|82.91|82.99|82.91|14
1651060760000|2022-04-27 11:59:20||82.96||82.91||82.96||82.91|4
1651060780000|2022-04-27 11:59:40||82.96||82.96||82.96||82.96|0
1651060800000|2022-04-27 12:00:00||82.91||82.96||82.96||82.91|3
1651060810000|2022-04-27 12:00:10|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|3
1651060830000|2022-04-27 12:00:30|||||||||5
1651060850000|2022-04-27 12:00:50|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|107
1651060860000|2022-04-27 12:01:00|||||||||16
1651060870000|2022-04-27 12:01:10|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|121
1651060890000|2022-04-27 12:01:30|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|77
1651060900000|2022-04-27 12:01:40|82.99|82.91|83.04|82.91|83.04|82.91|82.99|82.91|18
1651060910000|2022-04-27 12:01:50||82.96||82.91||82.96||82.91|0
1651060920000|2022-04-27 12:02:00||82.96||82.96||82.96||82.96|0
1651060930000|2022-04-27 12:02:10|83.09|83.01|83.09|82.96|83.09|83.01|83.09|82.96|29
1651060940000|2022-04-27 12:02:20||83.01||83.01||83.01||82.96|20
1651060960000|2022-04-27 12:02:40|83.04|82.96|83.04|82.96|83.04|83.01|83.04|82.96|6
1651060970000|2022-04-27 12:02:50|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|20
1651060980000|2022-04-27 12:03:00|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|5
1651061010000|2022-04-27 12:03:30|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|9
1651061020000|2022-04-27 12:03:40|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|33
1651061040000|2022-04-27 12:04:00||82.91||82.96||82.96||82.91|9
1651061050000|2022-04-27 12:04:10|83.09|83.01|83.09|83.01|83.09|83.01|83.04|83.01|30
1651061060000|2022-04-27 12:04:20|83.14||83.09||83.14||83.09||19
1651061070000|2022-04-27 12:04:30|83.14|83.06|83.14|83.06|83.14|83.06|83.09|83.06|12
1651061090000|2022-04-27 12:04:50|||||||||10
1651061130000|2022-04-27 12:05:30|83.19|83.11|83.19|83.11|83.19|83.11|83.14|83.06|29
1651061140000|2022-04-27 12:05:40|83.14|83.06|83.19|83.11|83.19|83.11|83.14|83.06|8
1651061180000|2022-04-27 12:06:20|||||||||22
1651061190000|2022-04-27 12:06:30||83.06||83.11||83.11||83.06|10
1651061200000|2022-04-27 12:06:40|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|2
1651061220000|2022-04-27 12:07:00|83.09|83.01|83.14|83.06|83.14|83.06|83.09|83.01|99
1651061230000|2022-04-27 12:07:10|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|49
1651061240000|2022-04-27 12:07:20|83.14|83.06|83.19|83.06|83.19|83.11|83.14|83.06|6
1651061250000|2022-04-27 12:07:30|83.14|83.11|83.19|83.11|83.19|83.11|83.14|83.11|3
1651061260000|2022-04-27 12:07:40|83.14|83.06|83.19|83.11|83.19|83.11|83.14|83.06|5
1651061290000|2022-04-27 12:08:10|83.24|83.16|83.24|83.11|83.24|83.16|83.24|83.11|31
1651061300000|2022-04-27 12:08:20|83.19|83.16|83.19|83.11|83.19|83.16|83.19|83.11|13
1651061310000|2022-04-27 12:08:30|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|5
1651061320000|2022-04-27 12:08:40||83.11||83.16||83.16||83.11|45
1651061340000|2022-04-27 12:09:00|83.29|83.21|83.24|83.16|83.29|83.21|83.24|83.16|92
1651061350000|2022-04-27 12:09:10|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|8
1651061360000|2022-04-27 12:09:20|83.34|83.26|83.29|83.21|83.34|83.26|83.29|83.21|28
1651061370000|2022-04-27 12:09:30|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|6
1651061380000|2022-04-27 12:09:40|83.39|83.31|83.34|83.26|83.39|83.31|83.34|83.26|77
1651061390000|2022-04-27 12:09:50||83.21||83.26||83.26||83.21|36
1651061400000|2022-04-27 12:10:00||83.21||83.21||83.26||83.21|1
1651061410000|2022-04-27 12:10:10|83.29||83.29||83.29||83.29||5
1651061420000|2022-04-27 12:10:20|83.34|83.26|83.29|83.21|83.34|83.26|83.29|83.21|52
1651061430000|2022-04-27 12:10:30|83.34||83.29||83.34||83.29||15
1651061470000|2022-04-27 12:11:10|83.34|83.26|83.29|83.21|83.34|83.26|83.29|83.21|45
1651061480000|2022-04-27 12:11:20|83.34|83.26|83.34|83.26|83.34|83.26|83.29|83.26|26
1651061580000|2022-04-27 12:13:00|83.39|83.31|83.39|83.26|83.39|83.31|83.34|83.26|88
1651061590000|2022-04-27 12:13:10|83.34||83.34||83.34||83.34||17
1651061610000|2022-04-27 12:13:30|83.39|83.31|83.39|83.31|83.39|83.31|83.34|83.31|57
1651061680000|2022-04-27 12:14:40|||||||||91
1651061690000|2022-04-27 12:14:50|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|67
1651061700000|2022-04-27 12:15:00|83.39|83.31|83.34|83.26|83.39|83.31|83.34|83.26|21
1651061710000|2022-04-27 12:15:10|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|30
1651061730000|2022-04-27 12:15:30|83.34|83.26|83.39|83.31|83.39|83.31|83.34|83.26|14
1651061760000|2022-04-27 12:16:00|83.44|83.36|83.44|83.31|83.44|83.36|83.44|83.31|142
1651061770000|2022-04-27 12:16:10||83.36||83.36||83.36||83.36|0
1651061780000|2022-04-27 12:16:20|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|49
1651061790000|2022-04-27 12:16:30||83.26||83.31||83.31||83.26|19
1651061820000|2022-04-27 12:17:00|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|240
1651061830000|2022-04-27 12:17:10|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|11
1651061870000|2022-04-27 12:17:50|83.34|83.26|83.39|83.31|83.39|83.31|83.34|83.26|15
1651061880000|2022-04-27 12:18:00|83.34|83.26|83.34|83.26|83.34|83.31|83.34|83.26|4
1651061900000|2022-04-27 12:18:20|83.29|83.21|83.29|83.21|83.34|83.26|83.29|83.21|29
1651061910000|2022-04-27 12:18:30|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.21|12
1651061930000|2022-04-27 12:18:50|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|3
1651061950000|2022-04-27 12:19:10|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|44
1651061960000|2022-04-27 12:19:20|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|0
1651061970000|2022-04-27 12:19:30|83.24|83.16|83.29|83.16|83.29|83.16|83.24|83.16|140
1651061980000|2022-04-27 12:19:40|83.24||83.24||83.24||83.24||0
1651061990000|2022-04-27 12:19:50||83.11||83.11||83.11||83.11|6
1651062000000|2022-04-27 12:20:00||83.16||83.16||83.16||83.16|0
1651062020000|2022-04-27 12:20:20||83.11||83.11||83.11||83.11|34
1651062030000|2022-04-27 12:20:30|83.19|83.16|83.19|83.11|83.24|83.16|83.19|83.11|5
1651062060000|2022-04-27 12:21:00|||||||||4
1651062110000|2022-04-27 12:21:50|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|55
1651062120000|2022-04-27 12:22:00||83.11||83.11||83.16||83.11|4
1651062130000|2022-04-27 12:22:10||83.16||83.16||83.16||83.16|0
1651062140000|2022-04-27 12:22:20|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|19
1651062150000|2022-04-27 12:22:30|83.24||83.24||83.24||83.24||15
1651062170000|2022-04-27 12:22:50||83.16||83.16||83.16||83.11|2
1651062180000|2022-04-27 12:23:00||83.11||83.16||83.16||83.11|9
1651062200000|2022-04-27 12:23:20|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|2
1651062220000|2022-04-27 12:23:40||83.06||83.06||83.11||83.06|5
1651062230000|2022-04-27 12:23:50||83.11||83.11||83.11||83.11|0
1651062260000|2022-04-27 12:24:20|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|32
1651062270000|2022-04-27 12:24:30|||||||||4
1651062280000|2022-04-27 12:24:40|83.19|83.11|83.14|83.06|83.19|83.11|83.14|83.06|60
1651062290000|2022-04-27 12:24:50|83.19||83.14||83.19||83.14||32
1651062300000|2022-04-27 12:25:00|83.19||83.19||83.19||83.19||29
1651062310000|2022-04-27 12:25:10|83.14||83.14||83.14||83.14||4
1651062320000|2022-04-27 12:25:20|||||||||5
1651062340000|2022-04-27 12:25:40||83.01||83.06||83.06||83.01|172
1651062370000|2022-04-27 12:26:10|||||||||1
1651062380000|2022-04-27 12:26:20||83.01||83.01||83.01||83.01|29
1651062390000|2022-04-27 12:26:30|83.09||83.09||83.09||83.09||0
1651062400000|2022-04-27 12:26:40||82.96||83.01||83.01||82.96|14
1651062420000|2022-04-27 12:27:00|83.14||83.14||83.14||83.14||32
1651062430000|2022-04-27 12:27:10|83.09||83.14||83.14||83.09||10
1651062440000|2022-04-27 12:27:20|83.09||83.14||83.14||83.09||32
1651062450000|2022-04-27 12:27:30|83.09||83.09||83.09||83.09||200
1651062460000|2022-04-27 12:27:40|||||||||11
1651062500000|2022-04-27 12:28:20|83.14||83.09||83.14||83.09||42
1651062510000|2022-04-27 12:28:30|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|16
1651062530000|2022-04-27 12:28:50|||||||||209
1651062620000|2022-04-27 12:30:20|83.09|83.01|83.14|83.06|83.14|83.06|83.09|83.01|155
1651062640000|2022-04-27 12:30:40||83.01||83.06||83.06||83.01|20
1651062650000|2022-04-27 12:30:50||83.01||83.06||83.06||83.01|0
1651062660000|2022-04-27 12:31:00||83.01||83.06||83.06||83.01|0
1651062680000|2022-04-27 12:31:20|83.09|83.01|83.14|83.01|83.14|83.06|83.09|83.01|40
1651062690000|2022-04-27 12:31:30||83.06||83.06||83.06||83.06|0
1651062720000|2022-04-27 12:32:00|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|141
1651062730000|2022-04-27 12:32:10|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|2
1651062750000|2022-04-27 12:32:30|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|115
1651062760000|2022-04-27 12:32:40|83.04|82.96|83.09|82.96|83.09|82.96|83.04|82.96|82
1651062770000|2022-04-27 12:32:50|83.04||83.04||83.09||83.04||11
1651062790000|2022-04-27 12:33:10|82.99|82.91|83.04|82.96|83.04|82.96|82.99|82.91|77
1651062800000|2022-04-27 12:33:20|82.99|82.91|82.94|82.86|82.99|82.91|82.94|82.86|71
1651062820000|2022-04-27 12:33:40|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|85
1651062870000|2022-04-27 12:34:30|||||||||99
1651062900000|2022-04-27 12:35:00|||||||||2
1651062920000|2022-04-27 12:35:20|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|75
1651062930000|2022-04-27 12:35:30|82.99|82.91|82.99|82.86|82.99|82.91|82.99|82.86|58
1651062940000|2022-04-27 12:35:40|82.94|82.91|82.94|82.86|82.94|82.91|82.94|82.86|3
1651062960000|2022-04-27 12:36:00|82.99|82.91|82.99|82.91|82.99|82.91|82.94|82.91|56
1651062980000|2022-04-27 12:36:20|||||||||19
1651062990000|2022-04-27 12:36:30||82.86||82.91||82.91||82.86|2
1651063010000|2022-04-27 12:36:50|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|2
1651125660000|2022-04-28 06:01:00|84.24|84.11|84.24|84.16|84.24|84.16|84.19|84.11|12
1651125680000|2022-04-28 06:01:20|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|16
1651125710000|2022-04-28 06:01:50|||||||||2
1651125720000|2022-04-28 06:02:00|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|7
1651125730000|2022-04-28 06:02:10|84.34|84.26|84.34|84.26|84.34|84.31|84.29|84.21|6
1651125740000|2022-04-28 06:02:20|84.39|84.21|84.34|84.21|84.39|84.21|84.34|84.21|0
1651125750000|2022-04-28 06:02:30|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|158
1651125760000|2022-04-28 06:02:40|84.44|84.26|84.44|84.36|84.44|84.36|84.39|84.26|41
1651125770000|2022-04-28 06:02:50||84.31||84.36||84.36||84.31|1
1651125780000|2022-04-28 06:03:00||84.31||84.31||84.36||84.31|21
1651125790000|2022-04-28 06:03:10||84.36||84.36||84.36||84.36|0
1651125800000|2022-04-28 06:03:20|||||||||5
1651125810000|2022-04-28 06:03:30||84.31||84.36||84.36||84.26|0
1651125820000|2022-04-28 06:03:40|84.39|84.26|84.44|84.31|84.44|84.31|84.39|84.26|5
1651125830000|2022-04-28 06:03:50||84.36||84.36||84.36||84.36|0
1651125840000|2022-04-28 06:04:00|84.39|84.26|84.39|84.31|84.39|84.31|84.34|84.26|9
1651125850000|2022-04-28 06:04:10||84.26||84.31||84.31||84.26|51
1651125860000|2022-04-28 06:04:20||84.26||84.31||84.31||84.26|0
1651125880000|2022-04-28 06:04:40|84.34|84.26|84.34|84.21|84.34|84.26|84.29|84.21|20
1651125890000|2022-04-28 06:04:50|84.24|84.11|84.24|84.11|84.24|84.11|84.24|84.11|101
1651125900000|2022-04-28 06:05:00||84.16||84.11||84.16||84.11|5
1651125910000|2022-04-28 06:05:10|84.19||84.19||84.19||84.19||0
1651125920000|2022-04-28 06:05:20|||||||||5
1651125940000|2022-04-28 06:05:40||84.06||84.06||84.06||84.06|4
1651125960000|2022-04-28 06:06:00|84.14|84.01|84.14|84.01|84.14|84.01|84.14|84.01|0
1651125970000|2022-04-28 06:06:10|84.09|83.96|84.09|83.96|84.09|83.96|84.09|83.96|0
1651125980000|2022-04-28 06:06:20|84.14|84.01|84.14|84.06|84.14|84.06|84.14|84.01|29
1651126000000|2022-04-28 06:06:40|84.19|84.11|84.14|84.06|84.19|84.11|84.14|84.06|100
1651126010000|2022-04-28 06:06:50||84.01||84.01||84.01||84.01|0
1651126020000|2022-04-28 06:07:00|84.09|83.96|84.09|83.96|84.09|83.96|84.09|83.96|0
1651126040000|2022-04-28 06:07:20||84.01||84.01||84.01||84.01|0
1651126050000|2022-04-28 06:07:30|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|14
1651126060000|2022-04-28 06:07:40|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|0
1651126110000|2022-04-28 06:08:30|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.11|12
1651126130000|2022-04-28 06:08:50||84.11||84.11||84.11||84.11|3
1651126140000|2022-04-28 06:09:00||84.16||84.11||84.16||84.11|2
1651126150000|2022-04-28 06:09:10||84.16||84.11||84.16||84.11|0
1651126170000|2022-04-28 06:09:30|84.19|84.16|84.24|84.16|84.24|84.16|84.19|84.16|0
1651126180000|2022-04-28 06:09:40||84.11||84.11||84.11||84.11|0
1651126190000|2022-04-28 06:09:50|84.19||84.19||84.19||84.19||0
1651126200000|2022-04-28 06:10:00|84.24|84.06|84.19|84.06|84.24|84.06|84.19|84.06|1
1651126210000|2022-04-28 06:10:10|84.14|84.01|84.14|84.01|84.19|84.01|84.14|84.01|0
1651126220000|2022-04-28 06:10:20|84.09||84.09||84.14||84.09||0
1651126230000|2022-04-28 06:10:30|84.14|84.06|84.19|84.11|84.19|84.11|84.14|84.01|128
1651126240000|2022-04-28 06:10:40|84.24|84.06|84.14|84.06|84.24|84.06|84.14|84.06|172
1651126250000|2022-04-28 06:10:50|84.19||84.19||84.19||84.19||0
1651126270000|2022-04-28 06:11:10||84.11||84.11||84.11||84.11|0
1651126280000|2022-04-28 06:11:20|84.24||84.24||84.24||84.24||0
1651126290000|2022-04-28 06:11:30||84.16||84.11||84.16||84.11|0
1651126300000|2022-04-28 06:11:40|||||||||75
1651126310000|2022-04-28 06:11:50|84.19|84.06|84.19|84.06|84.19|84.06|84.19|84.06|0
1651126320000|2022-04-28 06:12:00|84.14|84.11|84.14|84.06|84.14|84.11|84.14|84.06|9
1651126330000|2022-04-28 06:12:10|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|87
1651126390000|2022-04-28 06:13:10||83.96||84.01||84.01||83.96|0
1651126400000|2022-04-28 06:13:20|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|64
1651126450000|2022-04-28 06:14:10|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|141
1651126490000|2022-04-28 06:14:50||84.06||84.11||84.11||84.06|17
1651126500000|2022-04-28 06:15:00|||||||||5
1651126510000|2022-04-28 06:15:10|84.24||84.24||84.24||84.24||628
1651126520000|2022-04-28 06:15:20|||||||||25
1651126530000|2022-04-28 06:15:30||84.16||84.16||84.16||84.16|139
1651126560000|2022-04-28 06:16:00|||||||||42
1651126570000|2022-04-28 06:16:10|||||||||20
1651126720000|2022-04-28 06:18:40|84.34|84.26|84.34|84.26|84.39|84.26|84.34|84.26|296
1651126730000|2022-04-28 06:18:50|84.39||84.39||84.39||84.39||0
1651126740000|2022-04-28 06:19:00|84.34||84.34||84.39||84.34||0
1651126760000|2022-04-28 06:19:20|84.39||84.39||84.39||84.39||0
1651126770000|2022-04-28 06:19:30|84.34||84.34||84.34||84.34||2
1651126780000|2022-04-28 06:19:40||84.21||84.21||84.21||84.21|0
1651126810000|2022-04-28 06:20:10||84.26||84.26||84.26||84.26|0
1651126820000|2022-04-28 06:20:20||84.21||84.21||84.21||84.21|4
1651126830000|2022-04-28 06:20:30|84.39||84.34||84.39||84.34||36
1651126840000|2022-04-28 06:20:40|84.29|84.26|84.34|84.26|84.34|84.26|84.29|84.26|9
1651126860000|2022-04-28 06:21:00|||||||||41
1651126880000|2022-04-28 06:21:20||84.21||84.26||84.26||84.21|0
1651126900000|2022-04-28 06:21:40||84.21||84.21||84.21||84.21|0
1651126920000|2022-04-28 06:22:00|84.39|84.26|84.39|84.26|84.39|84.26|84.39|84.26|14
1651126950000|2022-04-28 06:22:30|84.34||84.34||84.34||84.34||0
1651126980000|2022-04-28 06:23:00|84.39||84.39||84.39||84.39||9
1651126990000|2022-04-28 06:23:10|84.34||84.39||84.39||84.34||3
1651127000000|2022-04-28 06:23:20|84.34|84.31|84.34|84.21|84.34|84.31|84.34|84.21|29
1651127010000|2022-04-28 06:23:30||84.26||84.21||84.26||84.21|0
1651127030000|2022-04-28 06:23:50|84.29||84.29||84.29||84.29||0
1651127040000|2022-04-28 06:24:00||84.16||84.21||84.21||84.16|0
1651127050000|2022-04-28 06:24:10||84.16||84.16||84.16||84.16|0
1651127070000|2022-04-28 06:24:30|84.24||84.29||84.29||84.24||1
1651127090000|2022-04-28 06:24:50||84.21||84.21||84.21||84.21|0
1651127100000|2022-04-28 06:25:00||84.16||84.16||84.21||84.16|0
1651127110000|2022-04-28 06:25:10|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|24
1651127140000|2022-04-28 06:25:40|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|27
1651127160000|2022-04-28 06:26:00|||||||||8
1651127170000|2022-04-28 06:26:10||84.26||84.26||84.26||84.26|215
1651127200000|2022-04-28 06:26:40|84.34||84.34||84.34||84.34||0
1651127210000|2022-04-28 06:26:50|84.39||84.39||84.39||84.39||240
1651127280000|2022-04-28 06:28:00|84.49|84.31|84.44|84.36|84.49|84.36|84.44|84.26|406
1651127290000|2022-04-28 06:28:10|84.49|84.31|84.44|84.31|84.49|84.31|84.44|84.31|42
1651127300000|2022-04-28 06:28:20||84.36||84.36||84.36||84.36|0
1651127310000|2022-04-28 06:28:30|84.49||84.49||84.49||84.49||100
1651127320000|2022-04-28 06:28:40|84.44||84.44||84.44||84.44||0
1651127330000|2022-04-28 06:28:50|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|21
1651127340000|2022-04-28 06:29:00|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|59
1651127360000|2022-04-28 06:29:20|84.49||84.49||84.49||84.49||0
1651127370000|2022-04-28 06:29:30|84.44||84.49||84.49||84.44||0
1651127380000|2022-04-28 06:29:40|84.44||84.49||84.49||84.44||0
1651127390000|2022-04-28 06:29:50|84.44||84.44||84.44||84.44||52
1651127400000|2022-04-28 06:30:00|||||||||30
1651127410000|2022-04-28 06:30:10|84.39|84.26|84.39|84.26|84.39|84.26|84.39|84.26|224
1651127450000|2022-04-28 06:30:50||84.31||84.26||84.31||84.26|0
1651127460000|2022-04-28 06:31:00|84.44|84.31|84.44|84.36|84.44|84.36|84.44|84.31|30
1651127480000|2022-04-28 06:31:20||84.31||84.36||84.36||84.31|34
1651127510000|2022-04-28 06:31:50||84.31||84.31||84.31||84.31|0
1651127570000|2022-04-28 06:32:50||84.36||84.36||84.36||84.36|0
1651127580000|2022-04-28 06:33:00|84.49||84.49||84.49||84.49||17
1651127640000|2022-04-28 06:34:00|84.44||84.44||84.44||84.44||0
1651127690000|2022-04-28 06:34:50||84.31||84.36||84.36||84.31|0
1651127730000|2022-04-28 06:35:30||84.31||84.31||84.31||84.31|0
1651127780000|2022-04-28 06:36:20|84.39||84.39||84.39||84.39||0
1651127800000|2022-04-28 06:36:40|84.44||84.44||84.44||84.44||0
1651127840000|2022-04-28 06:37:20|84.39||84.39||84.39||84.39||0
1651127850000|2022-04-28 06:37:30||84.26||84.26||84.26||84.26|1
1651127900000|2022-04-28 06:38:20||84.31||84.31||84.31||84.31|0
1651127930000|2022-04-28 06:38:50|84.44||84.44||84.44||84.44||2
1651127960000|2022-04-28 06:39:20|84.39||84.44||84.44||84.39||5
1651127970000|2022-04-28 06:39:30|84.39||84.44||84.44||84.39||0
1651127980000|2022-04-28 06:39:40|84.39||84.39||84.39||84.39||0
1651127990000|2022-04-28 06:39:50||84.26||84.26||84.26||84.26|0
1651128000000|2022-04-28 06:40:00|84.34|84.31|84.44|84.31|84.44|84.31|84.34|84.31|7
1651128010000|2022-04-28 06:40:10|84.39||84.39||84.39||84.39||0
1651128040000|2022-04-28 06:40:40||84.26||84.26||84.26||84.26|50
1651128110000|2022-04-28 06:41:50|84.34|84.21|84.34|84.21|84.34|84.21|84.34|84.21|0
1651128150000|2022-04-28 06:42:30|84.29||84.29||84.29||84.29||0
1651128170000|2022-04-28 06:42:50|84.34||84.34||84.34||84.34||1
1651128180000|2022-04-28 06:43:00||84.26||84.26||84.26||84.26|0
1651128190000|2022-04-28 06:43:10|||||||||3
1651128220000|2022-04-28 06:43:40|84.39||84.39||84.39||84.34||2
1651128230000|2022-04-28 06:43:50|84.34||84.34||84.34||84.34||0
1651128240000|2022-04-28 06:44:00|84.39||84.39||84.39||84.39||0
1651128270000|2022-04-28 06:44:30||84.31||84.31||84.31||84.31|23
1651128280000|2022-04-28 06:44:40|84.44||84.44||84.44||84.44||1
1651128290000|2022-04-28 06:44:50|84.39||84.39||84.39||84.39||0
1651128300000|2022-04-28 06:45:00|84.44||84.44||84.44||84.44||1
1651128310000|2022-04-28 06:45:10||84.36||84.36||84.36||84.36|1
1651128370000|2022-04-28 06:46:10||84.31||84.31||84.31||84.31|0
1651128420000|2022-04-28 06:47:00||84.36||84.31||84.36||84.31|0
1651128510000|2022-04-28 06:48:30|84.39||84.39||84.39||84.39||0
1651128540000|2022-04-28 06:49:00|||||||||3
1651128600000|2022-04-28 06:50:00|84.44||84.44||84.44||84.44||3
1651128630000|2022-04-28 06:50:30||84.36||84.36||84.36||84.36|1
1651128640000|2022-04-28 06:50:40|84.49||84.49||84.49||84.49||88
1651128650000|2022-04-28 06:50:50||84.41||84.41||84.41||84.41|9
1651128660000|2022-04-28 06:51:00|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.31|50
1651128670000|2022-04-28 06:51:10|84.49||84.49||84.49||84.49||0
1651128690000|2022-04-28 06:51:30|84.44|84.31|84.44|84.31|84.44|84.31|84.44|84.31|0
1651128720000|2022-04-28 06:52:00|84.49|84.36|84.49|84.36|84.49|84.36|84.49|84.36|0
1651128730000|2022-04-28 06:52:10|84.44||84.49||84.49||84.44||0
1651128740000|2022-04-28 06:52:20|84.44||84.49||84.49||84.44||0
1651128780000|2022-04-28 06:53:00|84.44||84.49||84.49||84.44||0
1651128790000|2022-04-28 06:53:10|84.44|84.31|84.44|84.31|84.44|84.31|84.44|84.31|0
1651128810000|2022-04-28 06:53:30|84.49|84.36|84.49|84.36|84.49|84.36|84.49|84.36|0
1651128820000|2022-04-28 06:53:40||84.41||84.41||84.41||84.41|0
1651128830000|2022-04-28 06:53:50|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|24
1651128840000|2022-04-28 06:54:00|84.49||84.49||84.49||84.44||0
1651128850000|2022-04-28 06:54:10|84.44||84.44||84.44||84.44||0
1651128860000|2022-04-28 06:54:20|84.49||84.44||84.49||84.44||0
1651128870000|2022-04-28 06:54:30||84.31||84.31||84.31||84.31|0
1651128880000|2022-04-28 06:54:40|84.39||84.39||84.39||84.39||12
1651128890000|2022-04-28 06:54:50|||||||||12
1651128900000|2022-04-28 06:55:00|||||||||60
1651128920000|2022-04-28 06:55:20|||||||||12
1651128930000|2022-04-28 06:55:30|||||||||15
1651128940000|2022-04-28 06:55:40||84.26||84.31||84.31||84.26|1
1651128950000|2022-04-28 06:55:50||84.26||84.31||84.31||84.26|3
1651128960000|2022-04-28 06:56:00||84.26||84.26||84.31||84.26|0
1651128970000|2022-04-28 06:56:10||84.31||84.31||84.31||84.31|0
1651128980000|2022-04-28 06:56:20||84.26||84.26||84.26||84.26|0
1651129010000|2022-04-28 06:56:50|84.34||84.34||84.34||84.34||0
1651129020000|2022-04-28 06:57:00|84.39||84.39||84.39||84.39||20
1651129030000|2022-04-28 06:57:10|84.34||84.34||84.39||84.34||0
1651129060000|2022-04-28 06:57:40||84.21||84.21||84.21||84.21|6
1651129070000|2022-04-28 06:57:50|84.39|84.26|84.39|84.26|84.39|84.26|84.39|84.26|0
1651129080000|2022-04-28 06:58:00||84.31||84.31||84.31||84.31|0
1651129100000|2022-04-28 06:58:20|||||||||96
1651129110000|2022-04-28 06:58:30|84.44|84.36|84.49|84.36|84.49|84.36|84.44|84.36|34
1651129120000|2022-04-28 06:58:40||84.41||84.41||84.41||84.41|0
1651129130000|2022-04-28 06:58:50|84.54|84.46|84.54|84.41|84.54|84.46|84.54|84.41|183
1651129140000|2022-04-28 06:59:00|84.49|84.36|84.49|84.41|84.49|84.41|84.49|84.36|3
1651129150000|2022-04-28 06:59:10||84.36||84.36||84.36||84.36|0
1651129160000|2022-04-28 06:59:20|84.44||84.49||84.49||84.44||28
1651129170000|2022-04-28 06:59:30|84.44|84.31|84.49|84.36|84.49|84.36|84.44|84.31|50
1651129190000|2022-04-28 06:59:50|||||||||88
1651129200000|2022-04-28 07:00:00|84.39|84.31|84.34|84.26|84.39|84.31|84.24|84.16|378
1651129210000|2022-04-28 07:00:10|84.39|84.31|84.44|84.36|84.44|84.36|84.34|84.21|75
1651129220000|2022-04-28 07:00:20|84.39|84.31|84.34|84.26|84.39|84.36|84.34|84.26|56
1651129230000|2022-04-28 07:00:30|84.39|84.31|84.39|84.31|84.44|84.31|84.39|84.31|80
1651129240000|2022-04-28 07:00:40|84.34|84.26|84.44|84.31|84.44|84.31|84.34|84.26|40
1651129250000|2022-04-28 07:00:50||84.36||84.36||84.36||84.31|16
1651129270000|2022-04-28 07:01:10|84.39|84.31|84.34|84.26|84.44|84.31|84.34|84.26|28
1651129280000|2022-04-28 07:01:20|84.39|84.31|84.29|84.21|84.39|84.31|84.29|84.21|43
1651129290000|2022-04-28 07:01:30|84.34|84.26|84.34|84.21|84.39|84.31|84.29|84.21|30
1651129300000|2022-04-28 07:01:40|84.29||84.29||84.34||84.29||0
1651129320000|2022-04-28 07:02:00|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|5
1651129330000|2022-04-28 07:02:10|||||||||20
1651129340000|2022-04-28 07:02:20|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|30
1651129350000|2022-04-28 07:02:30|84.44|84.36|84.44|84.31|84.44|84.36|84.44|84.31|39
1651129360000|2022-04-28 07:02:40|84.49|84.36|84.44|84.36|84.49|84.41|84.44|84.31|30
1651129370000|2022-04-28 07:02:50|84.39|84.31|84.44|84.31|84.49|84.41|84.39|84.31|15
1651129380000|2022-04-28 07:03:00||84.36||84.31||84.36||84.31|23
1651129390000|2022-04-28 07:03:10|84.39|84.36|84.34|84.26|84.39|84.36|84.34|84.21|35
1651129400000|2022-04-28 07:03:20|84.29|84.21|84.14|84.06|84.29|84.21|84.14|84.06|209
1651129410000|2022-04-28 07:03:30|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|26
1651129420000|2022-04-28 07:03:40|84.14|84.06|84.19|84.11|84.24|84.11|84.14|84.06|37
1651129430000|2022-04-28 07:03:50|84.14|84.06|84.14|84.06|84.19|84.11|84.14|84.06|127
1651129440000|2022-04-28 07:04:00|84.19|84.11|84.19|84.06|84.19|84.11|84.19|84.06|90
1651129450000|2022-04-28 07:04:10|84.14|84.11|84.09|84.01|84.14|84.11|84.09|84.01|141
1651129460000|2022-04-28 07:04:20|84.14|84.06|84.19|84.06|84.19|84.06|84.14|84.01|5
1651129470000|2022-04-28 07:04:30|84.09|84.11|84.09|84.01|84.09|84.11|84.09|84.01|253
1651129480000|2022-04-28 07:04:40|||||||||743
1651129490000|2022-04-28 07:04:50|83.99|83.96|83.99|83.91|83.99|84.01|83.99|83.91|830
1651129500000|2022-04-28 07:05:00|83.94|83.86|83.94|83.86|83.99|83.86|83.94|83.86|170
1651129510000|2022-04-28 07:05:10|83.89|83.81|83.89|83.81|83.94|83.86|83.89|83.81|209
1651129520000|2022-04-28 07:05:20|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|278
1651129530000|2022-04-28 07:05:30||83.71||83.76||83.76||83.71|223
1651129540000|2022-04-28 07:05:40|83.79|83.71|83.94|83.86|83.99|83.86|83.79|83.71|212
1651129550000|2022-04-28 07:05:50|83.99|83.91|83.99|83.91|83.99|83.91|83.94|83.91|0
1651129560000|2022-04-28 07:06:00|83.94|83.86|83.89|83.81|83.99|83.86|83.89|83.81|21
1651129570000|2022-04-28 07:06:10|83.84|83.76|83.79|83.71|83.84|83.76|83.74|83.66|369
1651129580000|2022-04-28 07:06:20|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|7
1651129590000|2022-04-28 07:06:30|83.79|83.71|83.79|83.71|83.84|83.71|83.79|83.71|26
1651129600000|2022-04-28 07:06:40|83.84||83.79||83.84||83.79||19
1651129610000|2022-04-28 07:06:50|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|3
1651129620000|2022-04-28 07:07:00|83.79|83.71|83.69|83.61|83.79|83.71|83.69|83.61|76
1651129630000|2022-04-28 07:07:10|83.64|83.56|83.59|83.51|83.64|83.56|83.59|83.51|7
1651129640000|2022-04-28 07:07:20|83.64|83.56|83.69|83.61|83.69|83.61|83.59|83.56|167
1651129650000|2022-04-28 07:07:30|83.74|83.66|83.69|83.61|83.74|83.66|83.69|83.61|12
1651129660000|2022-04-28 07:07:40|83.74|83.66|83.79|83.66|83.79|83.71|83.74|83.66|53
1651129670000|2022-04-28 07:07:50|83.74|83.71|83.79|83.66|83.79|83.71|83.74|83.66|3
1651129680000|2022-04-28 07:08:00|83.74|83.71|83.74|83.66|83.79|83.71|83.74|83.66|3
1651129690000|2022-04-28 07:08:10|83.69|83.61|83.64|83.56|83.69|83.61|83.64|83.56|518
1651129700000|2022-04-28 07:08:20|83.69||83.69||83.69||83.64||20
1651129710000|2022-04-28 07:08:30|83.64|83.51|83.64|83.56|83.69|83.56|83.59|83.51|35
1651129720000|2022-04-28 07:08:40||83.51||83.56||83.56||83.51|3
1651129730000|2022-04-28 07:08:50|83.59|83.51|83.64|83.56|83.64|83.56|83.59|83.51|17
1651129740000|2022-04-28 07:09:00|83.69|83.61|83.69|83.61|83.74|83.61|83.69|83.61|35
1651129750000|2022-04-28 07:09:10|83.74||83.69||83.74||83.69||107
1651129760000|2022-04-28 07:09:20|83.74|83.56|83.69|83.56|83.74|83.56|83.69|83.56|19
1651129770000|2022-04-28 07:09:30|83.74|83.61|83.79|83.66|83.79|83.71|83.74|83.61|31
1651129780000|2022-04-28 07:09:40|83.74||83.79||83.79||83.74||3
1651129790000|2022-04-28 07:09:50|83.74||83.74||83.79||83.74||0
1651129800000|2022-04-28 07:10:00|83.79|83.71|83.89|83.76|83.89|83.76|83.79|83.71|11
1651129810000|2022-04-28 07:10:10|83.84|83.81|83.89|83.81|83.89|83.81|83.84|83.81|273
1651129820000|2022-04-28 07:10:20|83.84|83.76|83.89|83.76|83.89|83.76|83.84|83.76|255
1651129830000|2022-04-28 07:10:30|83.84|83.81|83.79|83.71|83.84|83.81|83.79|83.71|55
1651129840000|2022-04-28 07:10:40|83.84|83.76|83.79|83.71|83.84|83.76|83.79|83.71|1
1651129850000|2022-04-28 07:10:50|83.74|83.66|83.74|83.61|83.74|83.66|83.69|83.61|22
1651129860000|2022-04-28 07:11:00|83.69|83.56|83.69|83.56|83.69|83.61|83.69|83.56|4
1651129870000|2022-04-28 07:11:10||83.61||83.61||83.61||83.61|130
1651129880000|2022-04-28 07:11:20|83.74|83.66|83.79|83.71|83.79|83.71|83.74|83.66|8
1651129890000|2022-04-28 07:11:30|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.71|3
1651129900000|2022-04-28 07:11:40||83.71||83.76||83.76||83.71|11
1651129910000|2022-04-28 07:11:50|83.89|83.81|83.84|83.76|83.89|83.81|83.84|83.76|51
1651129920000|2022-04-28 07:12:00||83.71||83.71||83.71||83.71|1
1651129930000|2022-04-28 07:12:10|83.79|83.76|83.84|83.76|83.84|83.76|83.79|83.71|16
1651129940000|2022-04-28 07:12:20|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.76|2
1651129950000|2022-04-28 07:12:30|83.94|83.86|84.04|83.96|84.04|83.96|83.94|83.86|239
1651129960000|2022-04-28 07:12:40|83.99|83.91|83.94|83.86|84.04|83.91|83.94|83.86|80
1651129970000|2022-04-28 07:12:50|83.99|83.91|83.99|83.91|83.99|83.91|83.94|83.91|5
1651129980000|2022-04-28 07:13:00|84.04|83.96|84.04|83.91|84.04|83.96|83.99|83.91|0
1651129990000|2022-04-28 07:13:10||83.96||83.96||83.96||83.91|1
1651130000000|2022-04-28 07:13:20|84.09||84.04||84.09||84.04||6
1651130010000|2022-04-28 07:13:30|83.99|83.91|84.04|83.96|84.09|84.01|83.99|83.91|233
1651130020000|2022-04-28 07:13:40|84.09|84.01|83.99|83.91|84.09|84.01|83.99|83.91|40
1651130030000|2022-04-28 07:13:50|84.04|83.86|84.04|83.96|84.04|83.96|83.99|83.86|519
1651130040000|2022-04-28 07:14:00|84.09|84.01|84.19|84.11|84.19|84.11|84.09|84.01|293
1651130050000|2022-04-28 07:14:10|||||||||585
1651130060000|2022-04-28 07:14:20|84.14|84.06|84.14|84.06|84.19|84.06|84.14|84.06|82
1651130070000|2022-04-28 07:14:30|84.19|84.01|84.19|84.11|84.19|84.11|84.19|84.01|756
1651130080000|2022-04-28 07:14:40|84.14|84.06|84.04|83.96|84.14|84.06|84.04|83.96|127
1651130090000|2022-04-28 07:14:50|83.99|83.91|84.04|83.96|84.04|83.96|83.99|83.91|101
1651130100000|2022-04-28 07:15:00|84.09|83.91|84.04|83.96|84.09|83.96|84.04|83.91|19
1651130110000|2022-04-28 07:15:10|83.99|83.91|83.99|83.86|83.99|83.91|83.94|83.86|27
1651130120000|2022-04-28 07:15:20|83.94|83.91|83.99|83.91|84.04|83.91|83.94|83.86|39
1651130130000|2022-04-28 07:15:30|84.04|83.96|84.04|83.91|84.04|83.96|83.99|83.91|50
1651130140000|2022-04-28 07:15:40|83.99|83.96|84.04|83.96|84.04|83.96|83.99|83.96|19
1651130150000|2022-04-28 07:15:50|83.99|83.91|83.99|83.91|83.99|83.96|83.99|83.91|44
1651130160000|2022-04-28 07:16:00|84.04||83.99||84.04||83.99||47
1651130170000|2022-04-28 07:16:10|83.94|83.86|83.94|83.86|83.94|83.86|83.89|83.81|82
1651130180000|2022-04-28 07:16:20|83.89|83.81|83.99|83.86|83.99|83.91|83.89|83.81|42
1651130190000|2022-04-28 07:16:30|83.94|83.81|83.94|83.81|83.99|83.86|83.94|83.81|60
1651130200000|2022-04-28 07:16:40|83.89|83.86|83.94|83.86|83.99|83.91|83.89|83.86|3
1651130210000|2022-04-28 07:16:50|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|0
1651130220000|2022-04-28 07:17:00|83.94|83.86|83.99|83.91|83.99|83.91|83.94|83.86|186
1651130230000|2022-04-28 07:17:10|83.94|83.86|83.94|83.86|83.99|83.86|83.94|83.81|14
1651130240000|2022-04-28 07:17:20|83.99|83.91|83.99|83.91|84.04|83.91|83.99|83.91|159
1651130250000|2022-04-28 07:17:30|83.94|83.86|83.94|83.81|83.94|83.86|83.89|83.81|99
1651130260000|2022-04-28 07:17:40|83.89|83.86|83.89|83.81|83.89|83.86|83.89|83.81|3
1651130270000|2022-04-28 07:17:50|83.94|83.86|83.94|83.81|83.94|83.86|83.89|83.81|16
1651130280000|2022-04-28 07:18:00|83.89|83.86|83.99|83.86|83.99|83.91|83.89|83.86|109
1651130290000|2022-04-28 07:18:10|84.04|83.91|83.99|83.91|84.04|83.91|83.99|83.91|3
1651130300000|2022-04-28 07:18:20|84.04|83.96|83.99|83.91|84.04|83.96|83.99|83.91|12
1651130310000|2022-04-28 07:18:30|84.04|83.86|84.04|83.91|84.04|83.91|84.04|83.86|3
1651130320000|2022-04-28 07:18:40|84.09|83.96|84.09|83.96|84.09|83.96|84.04|83.96|0
1651130330000|2022-04-28 07:18:50|84.14|84.01|84.19|84.06|84.19|84.06|84.09|84.01|33
1651130340000|2022-04-28 07:19:00|84.14|84.01|84.14|84.01|84.14|84.06|84.09|84.01|64
1651130350000|2022-04-28 07:19:10|84.09|83.96|83.99|83.91|84.09|83.96|83.99|83.91|14
1651130360000|2022-04-28 07:19:20|84.04|83.96|84.04|83.96|84.04|83.96|83.99|83.96|42
1651130370000|2022-04-28 07:19:30|83.99|83.91|84.04|83.91|84.04|83.96|83.99|83.91|74
1651130380000|2022-04-28 07:19:40||83.96||83.96||83.96||83.96|0
1651130390000|2022-04-28 07:19:50|84.09|83.91|84.09|83.96|84.09|83.96|84.04|83.91|112
1651130400000|2022-04-28 07:20:00|84.14|84.01|84.14|84.06|84.14|84.06|84.09|84.01|74
1651130410000|2022-04-28 07:20:10|84.09|84.01|84.14|84.06|84.14|84.06|84.09|84.01|27
1651130420000|2022-04-28 07:20:20|84.09|84.01|84.14|84.01|84.14|84.06|84.09|84.01|13
1651130430000|2022-04-28 07:20:30|84.09|83.96|84.04|83.96|84.14|83.96|84.04|83.96|3
1651130450000|2022-04-28 07:20:50|84.09|84.01|84.04|83.96|84.09|84.01|84.04|83.96|28
1651130460000|2022-04-28 07:21:00|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.86|46
1651130470000|2022-04-28 07:21:10|84.04|83.96|83.99|83.91|84.04|83.96|83.99|83.91|66
1651130480000|2022-04-28 07:21:20|84.04|83.96|84.04|83.96|84.04|83.96|83.99|83.96|24
1651130490000|2022-04-28 07:21:30|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|34
1651130500000|2022-04-28 07:21:40|84.04|83.96|84.09|83.96|84.09|84.01|84.04|83.96|12
1651130510000|2022-04-28 07:21:50|84.04|83.91|83.99|83.91|84.04|83.91|83.99|83.91|4
1651130520000|2022-04-28 07:22:00|84.04|83.96|84.04|83.96|84.04|83.96|83.99|83.96|24
1651130530000|2022-04-28 07:22:10|84.09|84.01|84.14|84.01|84.14|84.06|84.09|84.01|76
1651130540000|2022-04-28 07:22:20|84.09|84.06|84.14|84.06|84.14|84.06|84.09|84.06|0
1651130550000|2022-04-28 07:22:30|84.19|84.11|84.14|84.06|84.19|84.11|84.14|84.06|44
1651130560000|2022-04-28 07:22:40||84.01||84.06||84.06||84.01|13
1651130570000|2022-04-28 07:22:50|84.09|84.01|84.09|84.01|84.14|84.01|84.09|84.01|22
1651130580000|2022-04-28 07:23:00|84.04|83.96|84.09|84.01|84.09|84.01|84.04|83.96|81
1651130590000|2022-04-28 07:23:10|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|20
1651130600000|2022-04-28 07:23:20|84.09|84.01|84.09|84.01|84.14|84.01|84.09|84.01|59
1651130610000|2022-04-28 07:23:30|84.04|83.96|84.09|84.01|84.09|84.01|84.04|83.96|46
1651130630000|2022-04-28 07:23:50|84.14|84.06|84.04|83.96|84.14|84.06|84.04|83.96|84
1651130640000|2022-04-28 07:24:00|84.09|84.01|84.09|83.96|84.09|84.01|84.04|83.96|13
1651130650000|2022-04-28 07:24:10||84.01||84.01||84.01||83.96|33
1651130660000|2022-04-28 07:24:20|||||||||38
1651130670000|2022-04-28 07:24:30|84.14|84.06|84.14|84.01|84.14|84.06|84.09|84.01|51
1651130680000|2022-04-28 07:24:40|84.09|84.06|84.14|84.06|84.14|84.06|84.09|84.01|16
1651130690000|2022-04-28 07:24:50|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|231
1651130700000|2022-04-28 07:25:00|||||||||40
1651130710000|2022-04-28 07:25:10|||||||||1
1651130720000|2022-04-28 07:25:20|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|234
1651130730000|2022-04-28 07:25:30|84.29|84.21|84.19|84.11|84.29|84.21|84.19|84.06|1082
1651130740000|2022-04-28 07:25:40|84.14|84.06|84.09|84.01|84.14|84.06|84.09|84.01|17
1651130750000|2022-04-28 07:25:50|84.04|83.96|84.04|83.96|84.09|83.96|84.04|83.91|112
1651130760000|2022-04-28 07:26:00|83.99|83.91|84.04|83.96|84.04|83.96|83.99|83.91|8
1651130770000|2022-04-28 07:26:10|84.09||84.09||84.09||84.09||50
1651130780000|2022-04-28 07:26:20|84.04|84.01|84.04|83.91|84.09|84.01|84.04|83.91|8
1651130790000|2022-04-28 07:26:30|84.09|83.96|84.09|84.01|84.09|84.01|84.09|83.96|35
1651130800000|2022-04-28 07:26:40|84.04|83.96|84.09|84.01|84.09|84.01|84.04|83.96|2
1651130810000|2022-04-28 07:26:50|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|2
1651130820000|2022-04-28 07:27:00|84.09||84.04||84.09||84.04||12
1651130830000|2022-04-28 07:27:10|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|0
1651130840000|2022-04-28 07:27:20|||||||||1
1651130850000|2022-04-28 07:27:30|||||||||2
1651130860000|2022-04-28 07:27:40|84.14|84.06|84.14|84.06|84.14|84.06|84.09|84.01|21
1651130870000|2022-04-28 07:27:50|84.09|84.01|84.14|84.01|84.14|84.01|84.09|84.01|160
1651130880000|2022-04-28 07:28:00|84.09|84.06|84.14|84.01|84.14|84.06|84.09|84.01|6
1651130890000|2022-04-28 07:28:10|84.09|84.06|84.09|84.01|84.14|84.06|84.09|84.01|6
1651130900000|2022-04-28 07:28:20|84.14||84.14||84.14||84.09||21
1651130910000|2022-04-28 07:28:30|84.09|84.06|84.14|84.06|84.14|84.06|84.09|84.01|0
1651130920000|2022-04-28 07:28:40|84.09|84.01|84.09|84.01|84.14|84.01|84.09|84.01|13
1651130930000|2022-04-28 07:28:50|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.01|54
1651130940000|2022-04-28 07:29:00|84.19|84.11|84.19|84.11|84.19|84.11|84.14|84.06|15
1651130960000|2022-04-28 07:29:20|84.24|84.16|84.24|84.16|84.24|84.16|84.19|84.11|64
1651130970000|2022-04-28 07:29:30|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|0
1651130980000|2022-04-28 07:29:40|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|15
1651130990000|2022-04-28 07:29:50|||||||||20
1651131000000|2022-04-28 07:30:00|84.19|84.11|84.24|84.16|84.29|84.16|84.19|84.06|51
1651131010000|2022-04-28 07:30:10|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|5
1651131020000|2022-04-28 07:30:20|84.24|84.16|84.29|84.21|84.29|84.21|84.24|84.16|62
1651131030000|2022-04-28 07:30:30|84.24|84.16|84.24|84.16|84.24|84.21|84.24|84.16|23
1651131040000|2022-04-28 07:30:40|84.29|84.21|84.29|84.21|84.29|84.21|84.24|84.21|14
1651131050000|2022-04-28 07:30:50|84.24|84.16|84.24|84.16|84.24|84.21|84.24|84.16|2
1651131060000|2022-04-28 07:31:00|||||||||710
1651131070000|2022-04-28 07:31:10|84.29|84.21|84.34|84.26|84.34|84.26|84.29|84.21|176
1651131080000|2022-04-28 07:31:20|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|452
1651131090000|2022-04-28 07:31:30|84.44|84.36|84.44|84.36|84.44|84.36|84.39|84.36|109
1651131100000|2022-04-28 07:31:40|||||||||26
1651131110000|2022-04-28 07:31:50|||||||||54
1651131120000|2022-04-28 07:32:00|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|125
1651131130000|2022-04-28 07:32:10|84.54|84.46|84.49|84.41|84.54|84.46|84.49|84.41|98
1651131150000|2022-04-28 07:32:30|84.44|84.36|84.54|84.46|84.54|84.46|84.44|84.36|16
1651131160000|2022-04-28 07:32:40|84.49|84.41|84.54|84.46|84.54|84.46|84.49|84.41|165
1651131170000|2022-04-28 07:32:50|84.49|84.41|84.54|84.46|84.54|84.46|84.49|84.41|9
1651131180000|2022-04-28 07:33:00||84.41||84.46||84.46||84.41|10
1651131190000|2022-04-28 07:33:10|84.59|84.51|84.59|84.46|84.59|84.51|84.54|84.46|67
1651131200000|2022-04-28 07:33:20|84.54|84.51|84.54|84.46|84.59|84.51|84.54|84.46|8
1651131210000|2022-04-28 07:33:30||84.41||84.46||84.46||84.41|41
1651131220000|2022-04-28 07:33:40|84.59|84.51|84.59|84.51|84.59|84.51|84.54|84.46|6
1651131230000|2022-04-28 07:33:50|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|2
1651131240000|2022-04-28 07:34:00|84.59|84.51|84.59|84.51|84.59|84.56|84.59|84.51|45
1651131250000|2022-04-28 07:34:10|84.64|84.46|84.59|84.46|84.64|84.46|84.59|84.46|33
1651131260000|2022-04-28 07:34:20|84.54|84.51|84.59|84.51|84.59|84.51|84.54|84.46|10
1651131270000|2022-04-28 07:34:30|84.54|84.46|84.59|84.51|84.59|84.51|84.54|84.46|22
1651131280000|2022-04-28 07:34:40|||||||||25
1651131300000|2022-04-28 07:35:00||84.46||84.51||84.51||84.46|23
1651131310000|2022-04-28 07:35:10|84.64|84.56|84.64|84.56|84.69|84.56|84.64|84.56|549
1651131320000|2022-04-28 07:35:20||84.51||84.56||84.56||84.51|12
1651131330000|2022-04-28 07:35:30|84.69|84.61|84.69|84.61|84.69|84.61|84.64|84.56|34
1651131340000|2022-04-28 07:35:40||84.56||84.56||84.61||84.56|15
1651131350000|2022-04-28 07:35:50|84.64|84.61|84.69|84.61|84.69|84.61|84.64|84.61|3
1651131360000|2022-04-28 07:36:00|84.74|84.66|84.79|84.71|84.79|84.71|84.74|84.61|489
1651131370000|2022-04-28 07:36:10|84.84|84.76|84.84|84.76|84.84|84.76|84.79|84.71|193
1651131380000|2022-04-28 07:36:20|||||||||117
1651131390000|2022-04-28 07:36:30|84.89|84.81|84.89|84.76|84.89|84.81|84.89|84.76|33
1651131400000|2022-04-28 07:36:40|84.84|84.81|84.89|84.81|84.94|84.81|84.84|84.76|531
1651131410000|2022-04-28 07:36:50|84.94|84.86|84.89|84.81|84.94|84.86|84.89|84.81|728
1651131420000|2022-04-28 07:37:00|84.84|84.76|84.89|84.76|84.89|84.81|84.84|84.76|9
1651131430000|2022-04-28 07:37:10|84.84|84.81|84.89|84.76|84.89|84.81|84.84|84.76|160
1651131440000|2022-04-28 07:37:20|84.94|84.81|84.94|84.86|84.94|84.86|84.89|84.81|21
1651131450000|2022-04-28 07:37:30||84.81||84.81||84.81||84.81|53
1651131460000|2022-04-28 07:37:40||84.86||84.86||84.86||84.81|14
1651131470000|2022-04-28 07:37:50|84.89|84.81|84.89|84.81|84.89|84.86|84.89|84.81|34
1651131480000|2022-04-28 07:38:00|||||||||376
1651131490000|2022-04-28 07:38:10|84.84|84.76|84.84|84.76|84.89|84.76|84.84|84.71|46
1651131500000|2022-04-28 07:38:20|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.66|30
1651131510000|2022-04-28 07:38:30|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|18
1651131520000|2022-04-28 07:38:40|84.84|84.76|84.74|84.66|84.84|84.76|84.74|84.66|15
1651131530000|2022-04-28 07:38:50|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.66|203
1651131540000|2022-04-28 07:39:00|84.79||84.74||84.79||84.74||10
1651131550000|2022-04-28 07:39:10||84.61||84.66||84.66||84.61|108
1651131560000|2022-04-28 07:39:20||84.61||84.66||84.66||84.61|6
1651131570000|2022-04-28 07:39:30|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.66|8
1651131580000|2022-04-28 07:39:40|84.74|84.66|84.74|84.66|84.79|84.66|84.74|84.66|32
1651131590000|2022-04-28 07:39:50|||||||||1
1651131600000|2022-04-28 07:40:00|84.69|84.61|84.69|84.61|84.69|84.66|84.69|84.61|18
1651131610000|2022-04-28 07:40:10||84.56||84.61||84.61||84.56|0
1651131620000|2022-04-28 07:40:20|84.74|84.66|84.69|84.61|84.74|84.66|84.69|84.61|57
1651131630000|2022-04-28 07:40:30|84.74|84.66|84.74|84.61|84.74|84.66|84.69|84.61|37
1651131640000|2022-04-28 07:40:40|84.69|84.66|84.74|84.61|84.74|84.66|84.69|84.61|14
1651131650000|2022-04-28 07:40:50|84.69|84.66|84.74|84.61|84.74|84.66|84.69|84.61|2
1651131660000|2022-04-28 07:41:00||84.66||84.61||84.66||84.61|218
1651131670000|2022-04-28 07:41:10|84.69|84.66|84.69|84.61|84.74|84.66|84.69|84.61|70
1651131680000|2022-04-28 07:41:20|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|214
1651131690000|2022-04-28 07:41:30||84.56||84.61||84.61||84.56|3
1651131700000|2022-04-28 07:41:40|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|3
1651131710000|2022-04-28 07:41:50|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|1
1651131720000|2022-04-28 07:42:00|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|110
1651131730000|2022-04-28 07:42:10|84.64|84.56|84.64|84.56|84.64|84.61|84.64|84.51|25
1651131740000|2022-04-28 07:42:20|84.59|84.51|84.64|84.56|84.64|84.56|84.59|84.51|201
1651131760000|2022-04-28 07:42:40|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|4
1651131770000|2022-04-28 07:42:50|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|61
1651131780000|2022-04-28 07:43:00||84.51||84.56||84.56||84.51|44
1651131790000|2022-04-28 07:43:10||84.51||84.56||84.56||84.51|6
1651131800000|2022-04-28 07:43:20|||||||||21
1651131810000|2022-04-28 07:43:30|84.59|84.51|84.64|84.56|84.64|84.56|84.59|84.51|12
1651131830000|2022-04-28 07:43:50|||||||||1
1651131840000|2022-04-28 07:44:00|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|24
1651131850000|2022-04-28 07:44:10|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|27
1651131860000|2022-04-28 07:44:20|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|3
1651131870000|2022-04-28 07:44:30|84.69|84.61|84.74|84.61|84.74|84.61|84.69|84.61|9
1651131880000|2022-04-28 07:44:40|84.69|84.66|84.69|84.61|84.69|84.66|84.69|84.61|18
1651131890000|2022-04-28 07:44:50|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|5
1651131900000|2022-04-28 07:45:00|84.59|84.51|84.64|84.51|84.64|84.56|84.59|84.51|11
1651131910000|2022-04-28 07:45:10|84.59||84.59||84.64||84.59||29
1651131930000|2022-04-28 07:45:30|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|159
1651131940000|2022-04-28 07:45:40|84.59|84.51|84.59|84.51|84.59|84.51|84.54|84.46|11
1651131960000|2022-04-28 07:46:00|84.54|84.46|84.59|84.51|84.59|84.51|84.54|84.46|41
1651131970000|2022-04-28 07:46:10|84.54|84.46|84.54|84.46|84.54|84.51|84.54|84.46|6
1651131980000|2022-04-28 07:46:20|||||||||3
1651131990000|2022-04-28 07:46:30|84.49|84.41|84.54|84.46|84.54|84.46|84.49|84.41|6
1651132000000|2022-04-28 07:46:40|84.49|84.41|84.54|84.41|84.54|84.41|84.49|84.41|9
1651132010000|2022-04-28 07:46:50||84.46||84.46||84.46||84.46|0
1651132020000|2022-04-28 07:47:00|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|95
1651132040000|2022-04-28 07:47:20|84.54|84.46|84.54|84.46|84.54|84.51|84.54|84.46|121
1651132050000|2022-04-28 07:47:30|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|54
1651132060000|2022-04-28 07:47:40|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|3
1651132070000|2022-04-28 07:47:50|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.46|5
1651132080000|2022-04-28 07:48:00||84.46||84.51||84.51||84.46|6
1651132100000|2022-04-28 07:48:20|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.51|63
1651132110000|2022-04-28 07:48:30||84.51||84.56||84.56||84.51|7
1651132130000|2022-04-28 07:48:50|84.69|84.61|84.64|84.56|84.69|84.61|84.64|84.56|67
1651132140000|2022-04-28 07:49:00|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|46
1651132150000|2022-04-28 07:49:10|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|39
1651132160000|2022-04-28 07:49:20|84.59|84.51|84.64|84.56|84.64|84.56|84.59|84.51|6
1651132180000|2022-04-28 07:49:40|84.59|84.51|84.64|84.51|84.64|84.51|84.59|84.51|255
1651132190000|2022-04-28 07:49:50|84.59|84.56|84.59|84.51|84.64|84.56|84.59|84.51|75
1651132200000|2022-04-28 07:50:00|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|119
1651132210000|2022-04-28 07:50:10|84.59|84.51|84.59|84.51|84.59|84.56|84.59|84.51|7
1651132240000|2022-04-28 07:50:40|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|121
1651132260000|2022-04-28 07:51:00|84.59|84.51|84.59|84.51|84.64|84.56|84.59|84.51|46
1651132290000|2022-04-28 07:51:30|84.54|84.46|84.49|84.41|84.54|84.46|84.49|84.41|97
1651132300000|2022-04-28 07:51:40|84.54|84.46|84.49|84.41|84.54|84.46|84.49|84.41|62
1651132310000|2022-04-28 07:51:50|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|48
1651132320000|2022-04-28 07:52:00|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|25
1651132330000|2022-04-28 07:52:10|84.54|84.46|84.54|84.41|84.54|84.46|84.54|84.41|73
1651132340000|2022-04-28 07:52:20|84.49|84.46|84.49|84.41|84.54|84.46|84.49|84.41|14
1651132350000|2022-04-28 07:52:30|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|50
1651132360000|2022-04-28 07:52:40|84.59|84.51|84.54|84.46|84.59|84.51|84.54|84.46|41
1651132370000|2022-04-28 07:52:50|84.59|84.51|84.54|84.46|84.59|84.51|84.54|84.46|47
1651132380000|2022-04-28 07:53:00|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|17
1651132390000|2022-04-28 07:53:10|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|4
1651132410000|2022-04-28 07:53:30|84.49|84.41|84.49|84.36|84.49|84.41|84.49|84.36|5
1651132420000|2022-04-28 07:53:40||84.41||84.41||84.41||84.41|0
1651132430000|2022-04-28 07:53:50|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.41|66
1651132440000|2022-04-28 07:54:00||84.41||84.41||84.41||84.41|82
1651132450000|2022-04-28 07:54:10|84.49|84.36|84.49|84.41|84.54|84.41|84.44|84.36|14
1651132460000|2022-04-28 07:54:20||84.36||84.41||84.41||84.36|28
1651132480000|2022-04-28 07:54:40|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|177
1651132490000|2022-04-28 07:54:50|||||||||16
1651132500000|2022-04-28 07:55:00|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|66
1651132510000|2022-04-28 07:55:10|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|309
1651132520000|2022-04-28 07:55:20|84.49|84.41|84.49|84.41|84.49|84.41|84.44|84.36|142
1651132530000|2022-04-28 07:55:30||84.36||84.41||84.41||84.36|2
1651132540000|2022-04-28 07:55:40|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|2
1651132550000|2022-04-28 07:55:50|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|48
1651132560000|2022-04-28 07:56:00|||||||||19
1651132570000|2022-04-28 07:56:10||84.36||84.41||84.41||84.36|9
1651132580000|2022-04-28 07:56:20|84.44|84.36|84.44|84.36|84.49|84.41|84.44|84.36|47
1651132590000|2022-04-28 07:56:30|||||||||5
1651132600000|2022-04-28 07:56:40|84.49|84.41|84.49|84.41|84.49|84.41|84.44|84.36|83
1651132610000|2022-04-28 07:56:50|84.44|84.36|84.44|84.36|84.44|84.41|84.44|84.36|12
1651132620000|2022-04-28 07:57:00|84.49|84.41|84.49|84.36|84.49|84.41|84.44|84.36|75
1651132630000|2022-04-28 07:57:10|84.44|84.41|84.44|84.36|84.49|84.41|84.44|84.36|112
1651132640000|2022-04-28 07:57:20|||||||||4
1651132660000|2022-04-28 07:57:40|||||||||5
1651132680000|2022-04-28 07:58:00|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|284
1651132690000|2022-04-28 07:58:10|||||||||20
1651132700000|2022-04-28 07:58:20|84.44||84.39||84.44||84.39||10
1651132710000|2022-04-28 07:58:30|||||||||4
1651132720000|2022-04-28 07:58:40|84.34|84.26|84.34|84.26|84.34|84.31|84.34|84.26|6
1651132730000|2022-04-28 07:58:50|84.39||84.34||84.39||84.34||2
1651132740000|2022-04-28 07:59:00|||||||||1
1651132750000|2022-04-28 07:59:10|84.39|84.31|84.39|84.26|84.39|84.31|84.34|84.26|57
1651132760000|2022-04-28 07:59:20||84.31||84.31||84.31||84.31|0
1651132770000|2022-04-28 07:59:30||84.26||84.26||84.26||84.26|44
1651132780000|2022-04-28 07:59:40||84.31||84.31||84.31||84.26|17
1651132790000|2022-04-28 07:59:50|||||||||5
1651132800000|2022-04-28 08:00:00||84.26||84.31||84.31||84.26|35
1651132810000|2022-04-28 08:00:10|||||||||42
1651132820000|2022-04-28 08:00:20|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|9
1651132830000|2022-04-28 08:00:30|84.39|84.31|84.44|84.36|84.44|84.36|84.39|84.31|5
1651132840000|2022-04-28 08:00:40||84.31||84.31||84.31||84.31|2
1651132850000|2022-04-28 08:00:50||84.36||84.36||84.36||84.36|0
1651132860000|2022-04-28 08:01:00|84.39|84.31|84.44|84.36|84.44|84.36|84.39|84.31|17
1651132900000|2022-04-28 08:01:40||84.31||84.36||84.36||84.31|10
1651132920000|2022-04-28 08:02:00|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|20
1651132930000|2022-04-28 08:02:10|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|33
1651132940000|2022-04-28 08:02:20|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|539
1651132950000|2022-04-28 08:02:30||84.36||84.41||84.41||84.36|13
1651132970000|2022-04-28 08:02:50|||||||||189
1651132980000|2022-04-28 08:03:00|84.44|84.36|84.49|84.36|84.49|84.36|84.44|84.36|47
1651132990000|2022-04-28 08:03:10|84.44|84.41|84.44|84.36|84.44|84.41|84.44|84.36|54
1651133000000|2022-04-28 08:03:20||84.31||84.36||84.36||84.31|224
1651133010000|2022-04-28 08:03:30|84.39|84.31|84.39|84.31|84.39|84.31|84.34|84.26|62
1651133020000|2022-04-28 08:03:40|84.34|84.26|84.39|84.31|84.39|84.31|84.34|84.26|77
1651133030000|2022-04-28 08:03:50|84.34|84.26|84.39|84.31|84.39|84.31|84.34|84.26|3
1651133040000|2022-04-28 08:04:00|84.34|84.26|84.39|84.26|84.39|84.31|84.34|84.26|92
1651133050000|2022-04-28 08:04:10|84.34||84.34||84.34||84.34||3
1651133060000|2022-04-28 08:04:20|84.29|84.21|84.34|84.26|84.34|84.26|84.29|84.21|136
1651133070000|2022-04-28 08:04:30|84.29|84.21|84.34|84.26|84.34|84.26|84.29|84.21|21
1651133100000|2022-04-28 08:05:00|84.29|84.21|84.34|84.26|84.34|84.26|84.29|84.21|18
1651133110000|2022-04-28 08:05:10|84.39|84.31|84.34|84.26|84.39|84.31|84.34|84.26|26
1651133120000|2022-04-28 08:05:20|84.29|84.21|84.34|84.26|84.34|84.26|84.29|84.21|54
1651133130000|2022-04-28 08:05:30|||||||||39
1651133150000|2022-04-28 08:05:50|||||||||1
1651133160000|2022-04-28 08:06:00|84.39|84.31|84.39|84.31|84.39|84.31|84.34|84.31|69
1651133170000|2022-04-28 08:06:10|84.44|84.36|84.44|84.36|84.49|84.36|84.44|84.36|607
1651133190000|2022-04-28 08:06:30||84.31||84.36||84.36||84.31|20
1651133200000|2022-04-28 08:06:40||84.31||84.36||84.36||84.31|2
1651133230000|2022-04-28 08:07:10|84.49|84.41|84.54|84.46|84.54|84.46|84.49|84.41|419
1651133240000|2022-04-28 08:07:20|||||||||7
1651133250000|2022-04-28 08:07:30|||||||||54
1651133260000|2022-04-28 08:07:40|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|230
1651133270000|2022-04-28 08:07:50|||||||||274
1651133280000|2022-04-28 08:08:00|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|40
1651133290000|2022-04-28 08:08:10|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|9
1651133300000|2022-04-28 08:08:20|84.44|84.36|84.49|84.41|84.49|84.41|84.44|84.36|34
1651133310000|2022-04-28 08:08:30|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|4
1651133320000|2022-04-28 08:08:40|84.49|84.41|84.44|84.36|84.49|84.41|84.44|84.36|8
1651133340000|2022-04-28 08:09:00|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|4
1651133350000|2022-04-28 08:09:10|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|5
1651133360000|2022-04-28 08:09:20|84.49||84.44||84.49||84.44||10
1651133380000|2022-04-28 08:09:40|||||||||5
1651133390000|2022-04-28 08:09:50|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|15
1651133400000|2022-04-28 08:10:00|84.44|84.36|84.49|84.41|84.49|84.41|84.44|84.36|29
1651133410000|2022-04-28 08:10:10|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|6
1651133420000|2022-04-28 08:10:20||84.41||84.46||84.46||84.41|4
1651133430000|2022-04-28 08:10:30|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|2
1651133440000|2022-04-28 08:10:40|84.54|84.46|84.49|84.41|84.54|84.46|84.49|84.41|8
1651133450000|2022-04-28 08:10:50|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|3
1651133460000|2022-04-28 08:11:00|84.49|84.41|84.44|84.36|84.49|84.41|84.44|84.36|51
1651133480000|2022-04-28 08:11:20|84.49||84.44||84.49||84.44||7
1651133500000|2022-04-28 08:11:40|84.49||84.44||84.49||84.44||7
1651133520000|2022-04-28 08:12:00|84.49|84.41|84.49|84.41|84.49|84.41|84.44|84.41|53
1651133550000|2022-04-28 08:12:30|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|11
1651133560000|2022-04-28 08:12:40|84.49|84.41|84.54|84.46|84.54|84.46|84.49|84.41|15
1651133580000|2022-04-28 08:13:00|84.49|84.41|84.54|84.46|84.54|84.46|84.49|84.41|7
1651133590000|2022-04-28 08:13:10|||||||||2
1651133600000|2022-04-28 08:13:20|84.59||84.59||84.59||84.54||626
1651133610000|2022-04-28 08:13:30|84.54||84.59||84.59||84.54||95
1651133620000|2022-04-28 08:13:40||84.51||84.51||84.51||84.51|0
1651133640000|2022-04-28 08:14:00|84.64|84.56|84.64|84.51|84.64|84.56|84.64|84.51|144
1651133650000|2022-04-28 08:14:10|84.59|84.56|84.59|84.51|84.64|84.56|84.59|84.51|92
1651133670000|2022-04-28 08:14:30|84.64||84.64||84.64||84.64||36
1651133680000|2022-04-28 08:14:40||84.56||84.56||84.56||84.56|0
1651133690000|2022-04-28 08:14:50|84.59|84.51|84.64|84.51|84.64|84.51|84.59|84.51|6
1651133700000|2022-04-28 08:15:00|84.59||84.59||84.59||84.59||0
1651133710000|2022-04-28 08:15:10|84.64||84.59||84.64||84.59||1
1651133720000|2022-04-28 08:15:20|84.64||84.59||84.64||84.59||0
1651133730000|2022-04-28 08:15:30|84.64||84.64||84.64||84.59||0
1651133740000|2022-04-28 08:15:40||84.56||84.51||84.56||84.51|12
1651133750000|2022-04-28 08:15:50|84.59|84.46|84.59|84.51|84.59|84.51|84.59|84.46|8
1651133760000|2022-04-28 08:16:00|84.64|84.46|84.64|84.56|84.64|84.56|84.59|84.46|753
1651133800000|2022-04-28 08:16:40|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|391
1651133810000|2022-04-28 08:16:50|84.54|84.46|84.59|84.51|84.59|84.51|84.54|84.46|4
1651133820000|2022-04-28 08:17:00|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|171
1651133830000|2022-04-28 08:17:10||84.51||84.51||84.56||84.51|5
1651133850000|2022-04-28 08:17:30|84.59||84.59||84.59||84.59||28
1651133870000|2022-04-28 08:17:50||84.46||84.46||84.46||84.46|17
1651133880000|2022-04-28 08:18:00||84.51||84.51||84.51||84.51|1
1651133900000|2022-04-28 08:18:20||84.46||84.51||84.51||84.46|5
1651133910000|2022-04-28 08:18:30|84.54|84.46|84.54|84.46|84.59|84.46|84.54|84.46|5
1651133930000|2022-04-28 08:18:50|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|51
1651133940000|2022-04-28 08:19:00|84.54|84.46|84.59|84.46|84.59|84.46|84.54|84.46|3
1651133950000|2022-04-28 08:19:10||84.51||84.51||84.51||84.51|0
1651133990000|2022-04-28 08:19:50|84.64||84.64||84.64||84.64||112
1651134000000|2022-04-28 08:20:00||84.56||84.56||84.56||84.56|6
1651134040000|2022-04-28 08:20:40||84.51||84.56||84.56||84.51|19
1651134070000|2022-04-28 08:21:10|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|4
1651134080000|2022-04-28 08:21:20|84.64||84.59||84.64||84.59||0
1651134090000|2022-04-28 08:21:30||84.46||84.51||84.51||84.46|3
1651134130000|2022-04-28 08:22:10|84.64|84.56|84.64|84.51|84.64|84.56|84.64|84.51|56
1651134140000|2022-04-28 08:22:20||84.56||84.56||84.56||84.56|0
1651134150000|2022-04-28 08:22:30|||||||||26
1651134160000|2022-04-28 08:22:40|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|17
1651134170000|2022-04-28 08:22:50||84.56||84.61||84.61||84.56|36
1651134180000|2022-04-28 08:23:00|84.74|84.66|84.74|84.61|84.74|84.66|84.74|84.61|74
1651134190000|2022-04-28 08:23:10|84.69||84.69||84.74||84.69||2
1651134200000|2022-04-28 08:23:20|84.74||84.74||84.74||84.74||3
1651134210000|2022-04-28 08:23:30|84.69||84.69||84.69||84.69||0
1651134220000|2022-04-28 08:23:40|84.74|84.66|84.74|84.61|84.74|84.66|84.74|84.61|6
1651134230000|2022-04-28 08:23:50|84.69||84.69||84.69||84.69||0
1651134240000|2022-04-28 08:24:00|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|17
1651134250000|2022-04-28 08:24:10|84.69|84.61|84.74|84.61|84.74|84.61|84.69|84.61|23
1651134260000|2022-04-28 08:24:20|84.69||84.69||84.69||84.69||0
1651134270000|2022-04-28 08:24:30|84.74||84.74||84.74||84.74||1
1651134280000|2022-04-28 08:24:40||84.66||84.61||84.66||84.61|2
1651134290000|2022-04-28 08:24:50|84.69||84.74||84.74||84.69||0
1651134300000|2022-04-28 08:25:00|84.69||84.74||84.74||84.69||0
1651134310000|2022-04-28 08:25:10||84.66||84.66||84.66||84.66|0
1651134330000|2022-04-28 08:25:30||84.61||84.61||84.61||84.61|7
1651134340000|2022-04-28 08:25:40||84.66||84.66||84.66||84.66|0
1651134390000|2022-04-28 08:26:30|||||||||1
1651134400000|2022-04-28 08:26:40|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.66|31
1651134410000|2022-04-28 08:26:50|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|18
1651134440000|2022-04-28 08:27:20|||||||||1
1651134450000|2022-04-28 08:27:30|||||||||1
1651134470000|2022-04-28 08:27:50|||||||||1
1651134510000|2022-04-28 08:28:30||84.61||84.61||84.61||84.61|16
1651134520000|2022-04-28 08:28:40|84.69||84.74||84.74||84.69||6
1651134530000|2022-04-28 08:28:50||84.66||84.61||84.66||84.61|2
1651134540000|2022-04-28 08:29:00|84.69|84.66|84.74|84.66|84.74|84.66|84.69|84.66|0
1651134600000|2022-04-28 08:30:00|84.69|84.61|84.69|84.61|84.74|84.61|84.69|84.61|17
1651134610000|2022-04-28 08:30:10|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|12
1651134620000|2022-04-28 08:30:20|84.69|84.61|84.69|84.61|84.74|84.61|84.69|84.61|2
1651134640000|2022-04-28 08:30:40|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|10
1651134690000|2022-04-28 08:31:30|||||||||1
1651134710000|2022-04-28 08:31:50|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|41
1651134720000|2022-04-28 08:32:00|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|191
1651134730000|2022-04-28 08:32:10|||||||||40
1651134760000|2022-04-28 08:32:40|84.69|84.61|84.69|84.61|84.74|84.61|84.69|84.61|12
1651134770000|2022-04-28 08:32:50|84.74||84.69||84.74||84.69||0
1651134780000|2022-04-28 08:33:00|84.74|84.66|84.74|84.61|84.74|84.66|84.74|84.61|30
1651134790000|2022-04-28 08:33:10|84.69||84.74||84.74||84.69||2
1651134800000|2022-04-28 08:33:20|84.69||84.69||84.69||84.69||0
1651134810000|2022-04-28 08:33:30|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|1
1651134820000|2022-04-28 08:33:40||84.61||84.66||84.66||84.61|13
1651134840000|2022-04-28 08:34:00|84.79|84.71|84.79|84.66|84.79|84.71|84.79|84.66|112
1651134850000|2022-04-28 08:34:10||84.71||84.71||84.71||84.71|0
1651134860000|2022-04-28 08:34:20||84.66||84.71||84.71||84.66|7
1651134900000|2022-04-28 08:35:00|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|124
1651134910000|2022-04-28 08:35:10|||||||||2
1651134930000|2022-04-28 08:35:30|||||||||3
1651134950000|2022-04-28 08:35:50|84.89||84.89||84.89||84.84||12
1651134960000|2022-04-28 08:36:00|84.84||84.89||84.89||84.84||4
1651134970000|2022-04-28 08:36:10||84.81||84.81||84.81||84.81|0
1651134980000|2022-04-28 08:36:20|||||||||2
1651134990000|2022-04-28 08:36:30|||||||||6
1651135000000|2022-04-28 08:36:40|84.94|84.86|84.89|84.81|84.94|84.86|84.89|84.81|21
1651135040000|2022-04-28 08:37:20|||||||||3
1651135050000|2022-04-28 08:37:30|||||||||6
1651135070000|2022-04-28 08:37:50||84.76||84.76||84.76||84.76|36
1651135080000|2022-04-28 08:38:00||84.81||84.81||84.81||84.81|0
1651135090000|2022-04-28 08:38:10||84.76||84.76||84.76||84.76|7
1651135110000|2022-04-28 08:38:30|84.84|84.81|84.89|84.81|84.89|84.81|84.84|84.81|6
1651135120000|2022-04-28 08:38:40||84.76||84.76||84.76||84.76|8
1651135140000|2022-04-28 08:39:00||84.81||84.76||84.81||84.76|22
1651135160000|2022-04-28 08:39:20|84.84|84.81|84.84|84.76|84.84|84.81|84.84|84.76|91
1651135180000|2022-04-28 08:39:40|||||||||28
1651135210000|2022-04-28 08:40:10|||||||||2
1651135240000|2022-04-28 08:40:40|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.76|561
1651135250000|2022-04-28 08:40:50|||||||||395
1651135260000|2022-04-28 08:41:00|||||||||293
1651135270000|2022-04-28 08:41:10|84.94||84.94||84.94||84.94||210
1651135280000|2022-04-28 08:41:20||84.86||84.86||84.86||84.86|62
1651135290000|2022-04-28 08:41:30|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|12
1651135320000|2022-04-28 08:42:00|84.84|84.76|84.89|84.81|84.89|84.81|84.84|84.76|104
1651135350000|2022-04-28 08:42:30|84.94||84.94||84.94||84.94||5
1651135360000|2022-04-28 08:42:40|84.89|84.86|84.89|84.81|84.89|84.86|84.89|84.81|12
1651135380000|2022-04-28 08:43:00|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|16
1651135390000|2022-04-28 08:43:10|84.89||84.89||84.89||84.84||5
1651135400000|2022-04-28 08:43:20|84.84||84.84||84.89||84.84||0
1651135430000|2022-04-28 08:43:50|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|18
1651135490000|2022-04-28 08:44:50|84.74|84.66|84.79|84.71|84.79|84.71|84.74|84.66|94
1651135500000|2022-04-28 08:45:00|||||||||100
1651135510000|2022-04-28 08:45:10|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|22
1651135520000|2022-04-28 08:45:20|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|16
1651135540000|2022-04-28 08:45:40|84.84||84.84||84.84||84.84||0
1651135550000|2022-04-28 08:45:50|84.79|84.76|84.84|84.76|84.84|84.76|84.79|84.76|11
1651135590000|2022-04-28 08:46:30||84.71||84.76||84.76||84.71|12
1651135600000|2022-04-28 08:46:40|84.79|84.71|84.79|84.71|84.84|84.71|84.79|84.71|18
1651135630000|2022-04-28 08:47:10|||||||||1
1651135640000|2022-04-28 08:47:20|84.84||84.79||84.84||84.79||7
1651135670000|2022-04-28 08:47:50|84.84||84.79||84.84||84.79||0
1651135690000|2022-04-28 08:48:10|84.84||84.79||84.84||84.79||16
1651135700000|2022-04-28 08:48:20|84.84||84.79||84.84||84.79||1
1651135710000|2022-04-28 08:48:30|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|25
1651135720000|2022-04-28 08:48:40||84.71||84.71||84.71||84.71|9
1651135730000|2022-04-28 08:48:50|84.79||84.84||84.84||84.79||0
1651135740000|2022-04-28 08:49:00|84.79|84.66|84.74|84.66|84.84|84.66|84.74|84.66|14
1651135760000|2022-04-28 08:49:20|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|25
1651135770000|2022-04-28 08:49:30|||||||||144
1651135780000|2022-04-28 08:49:40|84.79||84.74||84.79||84.74||20
1651135790000|2022-04-28 08:49:50|84.79||84.74||84.79||84.74||5
1651135810000|2022-04-28 08:50:10|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|3
1651135820000|2022-04-28 08:50:20|84.74||84.74||84.74||84.69||8
1651135830000|2022-04-28 08:50:30|84.69||84.69||84.69||84.69||0
1651135850000|2022-04-28 08:50:50|84.74||84.69||84.74||84.69||0
1651135860000|2022-04-28 08:51:00|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|7
1651135870000|2022-04-28 08:51:10||84.61||84.61||84.66||84.61|17
1651135880000|2022-04-28 08:51:20|84.69||84.69||84.74||84.69||0
1651135900000|2022-04-28 08:51:40|||||||||14
1651135910000|2022-04-28 08:51:50|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|51
1651135920000|2022-04-28 08:52:00|84.69|84.61|84.74|84.61|84.74|84.61|84.69|84.61|4
1651135930000|2022-04-28 08:52:10||84.66||84.66||84.66||84.66|0
1651135950000|2022-04-28 08:52:30|84.79|84.71|84.84|84.76|84.84|84.76|84.79|84.71|115
1651135960000|2022-04-28 08:52:40|||||||||222
1651135970000|2022-04-28 08:52:50||84.71||84.71||84.71||84.71|8
1651135980000|2022-04-28 08:53:00|84.79|84.76|84.79|84.71|84.79|84.76|84.79|84.71|27
1651136010000|2022-04-28 08:53:30|||||||||25
1651136030000|2022-04-28 08:53:50|84.84|84.76|84.84|84.71|84.84|84.76|84.79|84.71|27
1651136040000|2022-04-28 08:54:00|84.79|84.76|84.84|84.71|84.84|84.76|84.79|84.71|16
1651136050000|2022-04-28 08:54:10|84.79||84.79||84.84||84.79||8
1651136090000|2022-04-28 08:54:50|84.84||84.79||84.84||84.79||16
1651136100000|2022-04-28 08:55:00|||||||||1
1651136110000|2022-04-28 08:55:10|84.84||84.84||84.84||84.79||0
1651136120000|2022-04-28 08:55:20|84.79||84.79||84.79||84.79||12
1651136140000|2022-04-28 08:55:40|||||||||5
1651136150000|2022-04-28 08:55:50|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|10
1651136180000|2022-04-28 08:56:20||84.61||84.61||84.61||84.61|70
1651136190000|2022-04-28 08:56:30|84.69||84.69||84.69||84.69||2
1651136200000|2022-04-28 08:56:40||84.56||84.56||84.56||84.56|8
1651136220000|2022-04-28 08:57:00|84.64|84.61|84.69|84.56|84.69|84.61|84.64|84.56|7
1651136250000|2022-04-28 08:57:30||84.61||84.61||84.61||84.61|0
1651136270000|2022-04-28 08:57:50|||||||||2
1651136280000|2022-04-28 08:58:00|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|1
1651136290000|2022-04-28 08:58:10||84.61||84.61||84.61||84.61|3
1651136300000|2022-04-28 08:58:20|84.69|84.66|84.74|84.66|84.74|84.66|84.69|84.66|1
1651136310000|2022-04-28 08:58:30|84.79||84.79||84.79||84.79||2
1651136320000|2022-04-28 08:58:40|84.74||84.74||84.74||84.74||0
1651136330000|2022-04-28 08:58:50|84.79||84.79||84.79||84.79||0
1651136340000|2022-04-28 08:59:00|84.74|84.71|84.79|84.71|84.79|84.71|84.74|84.71|0
1651136360000|2022-04-28 08:59:20|||||||||5
1651136380000|2022-04-28 08:59:40|84.84||84.84||84.84||84.84||28
1651136390000|2022-04-28 08:59:50||84.76||84.71||84.76||84.71|0
1651136400000|2022-04-28 09:00:00|84.89|84.76|84.89|84.76|84.89|84.76|84.89|84.76|5
1651136410000|2022-04-28 09:00:10|84.84||84.89||84.89||84.84||2
1651136420000|2022-04-28 09:00:20|84.84||84.84||84.89||84.84||3
1651136430000|2022-04-28 09:00:30|||||||||2
1651136450000|2022-04-28 09:00:50||84.71||84.76||84.76||84.71|23
1651136460000|2022-04-28 09:01:00|84.79|84.71|84.84|84.71|84.84|84.76|84.79|84.71|6
1651136470000|2022-04-28 09:01:10|84.79||84.79||84.79||84.79||0
1651136520000|2022-04-28 09:02:00|84.84|84.76|84.84|84.76|84.84|84.76|84.79|84.76|83
1651136540000|2022-04-28 09:02:20|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|15
1651136610000|2022-04-28 09:03:30|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|79
1651136640000|2022-04-28 09:04:00|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|40
1651136650000|2022-04-28 09:04:10|84.74|84.66|84.74|84.66|84.79|84.66|84.74|84.66|23
1651136720000|2022-04-28 09:05:20|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|31
1651136740000|2022-04-28 09:05:40|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.66|43
1651136750000|2022-04-28 09:05:50|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|2
1651136780000|2022-04-28 09:06:20|||||||||1
1651136790000|2022-04-28 09:06:30|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|7
1651136820000|2022-04-28 09:07:00|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|9
1651136870000|2022-04-28 09:07:50|||||||||30
1651136880000|2022-04-28 09:08:00|84.69||84.64||84.69||84.64||7
1651136890000|2022-04-28 09:08:10||84.51||84.51||84.51||84.51|3
1651136900000|2022-04-28 09:08:20|84.59|84.56|84.64|84.56|84.64|84.56|84.59|84.56|0
1651136920000|2022-04-28 09:08:40||84.51||84.56||84.56||84.51|2
1651136940000|2022-04-28 09:09:00|84.59|84.51|84.59|84.51|84.64|84.51|84.59|84.51|3
1651136970000|2022-04-28 09:09:30|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|13
1651136980000|2022-04-28 09:09:40|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|0
1651137000000|2022-04-28 09:10:00|||||||||4
1651137010000|2022-04-28 09:10:10||84.46||84.46||84.46||84.46|4
1651137020000|2022-04-28 09:10:20|84.54||84.54||84.54||84.54||0
1651137030000|2022-04-28 09:10:30||84.41||84.41||84.41||84.41|17
1651137040000|2022-04-28 09:10:40|84.49|84.46|84.54|84.46|84.59|84.46|84.49|84.46|114
1651137060000|2022-04-28 09:11:00|84.59||84.54||84.59||84.54||2
1651137080000|2022-04-28 09:11:20|84.59||84.59||84.59||84.59||1
1651137090000|2022-04-28 09:11:30|84.54||84.54||84.54||84.54||0
1651137120000|2022-04-28 09:12:00|84.49|84.41|84.49|84.41|84.49|84.46|84.49|84.41|55
1651137130000|2022-04-28 09:12:10|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|0
1651137140000|2022-04-28 09:12:20|84.59||84.54||84.59||84.54||0
1651137170000|2022-04-28 09:12:50|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|1
1651137180000|2022-04-28 09:13:00|84.64||84.59||84.64||84.59||0
1651137190000|2022-04-28 09:13:10|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|3
1651137200000|2022-04-28 09:13:20||84.51||84.51||84.51||84.51|5
1651137210000|2022-04-28 09:13:30||84.56||84.56||84.56||84.51|3
1651137230000|2022-04-28 09:13:50|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|21
1651137240000|2022-04-28 09:14:00||84.46||84.51||84.51||84.46|5
1651137250000|2022-04-28 09:14:10|84.64||84.64||84.64||84.64||1
1651137260000|2022-04-28 09:14:20|84.59||84.59||84.59||84.59||0
1651137270000|2022-04-28 09:14:30||84.46||84.46||84.46||84.46|2
1651137280000|2022-04-28 09:14:40|84.54||84.54||84.54||84.54||0
1651137290000|2022-04-28 09:14:50|||||||||735
1651137300000|2022-04-28 09:15:00||84.41||84.41||84.46||84.41|32
1651137310000|2022-04-28 09:15:10||84.46||84.46||84.46||84.46|0
1651137320000|2022-04-28 09:15:20|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|3
1651137340000|2022-04-28 09:15:40|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|7
1651137360000|2022-04-28 09:16:00|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|1146
1651137370000|2022-04-28 09:16:10|84.54||84.49||84.54||84.49||1
1651137420000|2022-04-28 09:17:00|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|6
1651137430000|2022-04-28 09:17:10|||||||||2
1651137450000|2022-04-28 09:17:30|84.49||84.44||84.49||84.44||2
1651137460000|2022-04-28 09:17:40|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|2
1651137470000|2022-04-28 09:17:50|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|2
1651137480000|2022-04-28 09:18:00|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|21
1651137490000|2022-04-28 09:18:10|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|122
1651137530000|2022-04-28 09:18:50||84.31||84.36||84.36||84.31|95
1651137540000|2022-04-28 09:19:00|84.39|84.31|84.39|84.31|84.44|84.31|84.39|84.31|4
1651137550000|2022-04-28 09:19:10|||||||||50
1651137560000|2022-04-28 09:19:20|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|30
1651137570000|2022-04-28 09:19:30|84.39||84.34||84.39||84.34||44
1651137580000|2022-04-28 09:19:40|84.39||84.34||84.39||84.34||27
1651137590000|2022-04-28 09:19:50|84.39||84.39||84.39||84.39||0
1651137600000|2022-04-28 09:20:00|84.34||84.39||84.39||84.34||7
1651137610000|2022-04-28 09:20:10|84.34||84.34||84.34||84.34||0
1651137620000|2022-04-28 09:20:20|84.39||84.39||84.39||84.39||6
1651137630000|2022-04-28 09:20:30|84.34|84.21|84.34|84.21|84.34|84.26|84.34|84.21|220
1651137640000|2022-04-28 09:20:40|84.29||84.29||84.29||84.29||0
1651137650000|2022-04-28 09:20:50|84.34|84.26|84.29|84.21|84.34|84.26|84.29|84.21|420
1651137660000|2022-04-28 09:21:00||84.16||84.16||84.21||84.16|237
1651137670000|2022-04-28 09:21:10|84.24||84.29||84.29||84.24||40
1651137680000|2022-04-28 09:21:20|84.24||84.24||84.24||84.24||20
1651137700000|2022-04-28 09:21:40|84.29|84.21|84.24|84.16|84.29|84.21|84.24|84.16|53
1651137720000|2022-04-28 09:22:00|||||||||23
1651137740000|2022-04-28 09:22:20|84.29|84.21|84.24|84.16|84.29|84.21|84.24|84.16|17
1651137750000|2022-04-28 09:22:30|||||||||1
1651137770000|2022-04-28 09:22:50|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|3
1651137780000|2022-04-28 09:23:00|||||||||3
1651137790000|2022-04-28 09:23:10|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.21|10
1651137810000|2022-04-28 09:23:30|84.39||84.34||84.39||84.34||8
1651137820000|2022-04-28 09:23:40|84.39|84.31|84.34|84.26|84.39|84.31|84.34|84.26|2
1651137830000|2022-04-28 09:23:50|||||||||1
1651137860000|2022-04-28 09:24:20|||||||||1
1651137900000|2022-04-28 09:25:00|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|23
1651137910000|2022-04-28 09:25:10|84.34||84.34||84.34||84.34||9
1651137920000|2022-04-28 09:25:20|84.29|84.26|84.34|84.26|84.34|84.26|84.29|84.26|3
1651137930000|2022-04-28 09:25:30|||||||||1
1651137940000|2022-04-28 09:25:40|84.29|84.21|84.34|84.21|84.34|84.21|84.29|84.21|6
1651137950000|2022-04-28 09:25:50|84.29|84.26|84.34|84.26|84.34|84.26|84.29|84.26|2
1651137960000|2022-04-28 09:26:00|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|3
1651138000000|2022-04-28 09:26:40|||||||||13
1651138010000|2022-04-28 09:26:50|||||||||1
1651138020000|2022-04-28 09:27:00|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|34
1651138030000|2022-04-28 09:27:10|84.19|84.11|84.24|84.16|84.24|84.16|84.19|84.11|83
1651138080000|2022-04-28 09:28:00|||||||||2
1651138090000|2022-04-28 09:28:10|84.29||84.29||84.29||84.29||2
1651138100000|2022-04-28 09:28:20|84.24||84.24||84.29||84.24||2
1651138110000|2022-04-28 09:28:30|84.29||84.24||84.29||84.24||0
1651138120000|2022-04-28 09:28:40|84.29||84.24||84.29||84.24||0
1651138130000|2022-04-28 09:28:50|||||||||2
1651138140000|2022-04-28 09:29:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|46
1651138170000|2022-04-28 09:29:30|||||||||4
1651138180000|2022-04-28 09:29:40|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|5
1651138190000|2022-04-28 09:29:50|84.19|84.11|84.24|84.11|84.24|84.11|84.19|84.11|5
1651138200000|2022-04-28 09:30:00||84.16||84.16||84.16||84.11|10
1651138210000|2022-04-28 09:30:10|84.29||84.29||84.29||84.29||13
1651138220000|2022-04-28 09:30:20|84.24||84.24||84.24||84.24||0
1651138240000|2022-04-28 09:30:40|||||||||39
1651138260000|2022-04-28 09:31:00|||||||||8
1651138270000|2022-04-28 09:31:10|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|0
1651138290000|2022-04-28 09:31:30|84.34|84.26|84.34|84.26|84.34|84.26|84.29|84.26|6
1651138320000|2022-04-28 09:32:00|84.29|84.21|84.34|84.26|84.34|84.26|84.29|84.21|16
1651138330000|2022-04-28 09:32:10||84.21||84.21||84.21||84.21|0
1651138340000|2022-04-28 09:32:20||84.26||84.26||84.26||84.21|0
1651138350000|2022-04-28 09:32:30|84.29|84.21|84.34|84.26|84.34|84.26|84.29|84.21|52
1651138370000|2022-04-28 09:32:50|84.39|84.31|84.39|84.26|84.39|84.31|84.39|84.26|2
1651138380000|2022-04-28 09:33:00|84.34|84.31|84.39|84.31|84.39|84.31|84.34|84.31|2
1651138400000|2022-04-28 09:33:20|84.44||84.39||84.44||84.39||2
1651138410000|2022-04-28 09:33:30|84.44||84.39||84.44||84.39||0
1651138420000|2022-04-28 09:33:40|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|2
1651138440000|2022-04-28 09:34:00|||||||||2
1651138460000|2022-04-28 09:34:20||84.31||84.31||84.31||84.31|15
1651138470000|2022-04-28 09:34:30||84.36||84.36||84.36||84.36|0
1651138500000|2022-04-28 09:35:00|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|11
1651138520000|2022-04-28 09:35:20|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|3
1651138530000|2022-04-28 09:35:30|84.49||84.44||84.49||84.44||0
1651138540000|2022-04-28 09:35:40|||||||||1
1651138550000|2022-04-28 09:35:50|||||||||1
1651138600000|2022-04-28 09:36:40|84.49||84.44||84.49||84.44||5
1651138610000|2022-04-28 09:36:50|84.49||84.44||84.49||84.44||0
1651138620000|2022-04-28 09:37:00|84.49|84.41|84.49|84.41|84.49|84.41|84.44|84.41|2
1651138640000|2022-04-28 09:37:20|84.44|84.36|84.49|84.36|84.49|84.36|84.44|84.36|13
1651138660000|2022-04-28 09:37:40||84.41||84.41||84.41||84.36|0
1651138680000|2022-04-28 09:38:00|||||||||167
1651138690000|2022-04-28 09:38:10||84.36||84.36||84.36||84.36|14
1651138700000|2022-04-28 09:38:20||84.41||84.41||84.41||84.41|0
1651138710000|2022-04-28 09:38:30|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|3
1651138720000|2022-04-28 09:38:40|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|10
1651138740000|2022-04-28 09:39:00|||||||||2
1651138750000|2022-04-28 09:39:10|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|18
1651138780000|2022-04-28 09:39:40|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|5
1651138790000|2022-04-28 09:39:50|||||||||5
1651138800000|2022-04-28 09:40:00|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|6
1651138810000|2022-04-28 09:40:10|84.39||84.34||84.39||84.34||0
1651138820000|2022-04-28 09:40:20|84.39||84.34||84.39||84.34||13
1651138840000|2022-04-28 09:40:40|||||||||10
1651138850000|2022-04-28 09:40:50|84.39||84.39||84.39||84.34||1
1651138860000|2022-04-28 09:41:00|84.34||84.39||84.39||84.34||3
1651138870000|2022-04-28 09:41:10|84.34||84.34||84.34||84.34||9
1651138880000|2022-04-28 09:41:20|84.39||84.34||84.39||84.34||0
1651138910000|2022-04-28 09:41:50|84.39||84.34||84.39||84.34||139
1651138920000|2022-04-28 09:42:00|||||||||4
1651138940000|2022-04-28 09:42:20|84.39||84.39||84.39||84.34||1
1651138950000|2022-04-28 09:42:30||84.31||84.31||84.31||84.31|0
1651138980000|2022-04-28 09:43:00|||||||||2
1651138990000|2022-04-28 09:43:10|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|11
1651139000000|2022-04-28 09:43:20|84.39||84.39||84.39||84.34||3
1651139010000|2022-04-28 09:43:30|84.34||84.39||84.39||84.34||1
1651139020000|2022-04-28 09:43:40|84.34||84.39||84.39||84.34||1
1651139030000|2022-04-28 09:43:50|84.34|84.31|84.34|84.26|84.34|84.31|84.34|84.26|0
1651139060000|2022-04-28 09:44:20|||||||||1
1651139090000|2022-04-28 09:44:50|84.19|84.11|84.24|84.16|84.24|84.16|84.19|84.11|892
1651139100000|2022-04-28 09:45:00|84.29|84.21|84.24|84.16|84.29|84.21|84.14|84.06|1034
1651139110000|2022-04-28 09:45:10|84.29|84.11|84.24|84.16|84.29|84.16|84.24|84.11|30
1651139120000|2022-04-28 09:45:20|84.29|84.21|84.29|84.16|84.29|84.21|84.29|84.16|5
1651139130000|2022-04-28 09:45:30|84.24||84.24||84.24||84.24||0
1651139150000|2022-04-28 09:45:50||84.11||84.16||84.16||84.11|3
1651139160000|2022-04-28 09:46:00|84.19|84.11|84.24|84.16|84.24|84.16|84.19|84.11|5
1651139170000|2022-04-28 09:46:10|84.19|84.11|84.24|84.16|84.24|84.16|84.19|84.11|1
1651139180000|2022-04-28 09:46:20|||||||||30
1651139200000|2022-04-28 09:46:40|||||||||150
1651139210000|2022-04-28 09:46:50|84.19|84.11|84.24|84.11|84.24|84.11|84.19|84.11|5
1651139220000|2022-04-28 09:47:00|84.19||84.24||84.24||84.19||8
1651139230000|2022-04-28 09:47:10|84.19||84.24||84.24||84.19||0
1651139240000|2022-04-28 09:47:20|84.29|84.16|84.24|84.16|84.29|84.16|84.24|84.16|9
1651139260000|2022-04-28 09:47:40|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.16|9
1651139270000|2022-04-28 09:47:50|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|4
1651139280000|2022-04-28 09:48:00|||||||||29
1651139330000|2022-04-28 09:48:50|||||||||27
1651139340000|2022-04-28 09:49:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|17
1651139350000|2022-04-28 09:49:10|||||||||3
1651139380000|2022-04-28 09:49:40|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|10
1651139390000|2022-04-28 09:49:50|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|0
1651139400000|2022-04-28 09:50:00||84.06||84.06||84.06||84.06|4
1651139410000|2022-04-28 09:50:10|84.14|84.11|84.19|84.11|84.19|84.11|84.14|84.11|0
1651139430000|2022-04-28 09:50:30|||||||||55
1651139440000|2022-04-28 09:50:40|||||||||64
1651139450000|2022-04-28 09:50:50|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|114
1651139460000|2022-04-28 09:51:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|33
1651139470000|2022-04-28 09:51:10|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|77
1651139480000|2022-04-28 09:51:20|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|167
1651139490000|2022-04-28 09:51:30|84.14|84.06|84.14|84.06|84.19|84.11|84.14|84.06|110
1651139510000|2022-04-28 09:51:50|||||||||63
1651139530000|2022-04-28 09:52:10|84.09|84.01|84.14|84.06|84.14|84.06|84.09|84.01|220
1651139540000|2022-04-28 09:52:20||84.01||84.06||84.06||84.01|0
1651139550000|2022-04-28 09:52:30|||||||||54
1651139570000|2022-04-28 09:52:50|||||||||58
1651139580000|2022-04-28 09:53:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|103
1651139590000|2022-04-28 09:53:10|84.24|84.16|84.19|84.11|84.24|84.16|84.19|84.11|60
1651139610000|2022-04-28 09:53:30|84.24||84.19||84.24||84.19||101
1651139620000|2022-04-28 09:53:40|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|60
1651139630000|2022-04-28 09:53:50|||||||||65
1651139650000|2022-04-28 09:54:10|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|65
1651139670000|2022-04-28 09:54:30|84.14|84.06|84.19|84.06|84.19|84.11|84.14|84.06|101
1651139680000|2022-04-28 09:54:40||84.11||84.11||84.11||84.11|0
1651139690000|2022-04-28 09:54:50|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|81
1651139710000|2022-04-28 09:55:10|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|125
1651139720000|2022-04-28 09:55:20|84.24||84.24||84.24||84.19||7
1651139730000|2022-04-28 09:55:30|84.19|84.16|84.19|84.11|84.24|84.16|84.19|84.11|60
1651139760000|2022-04-28 09:56:00|||||||||56
1651139770000|2022-04-28 09:56:10|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|60
1651139790000|2022-04-28 09:56:30|||||||||55
1651139810000|2022-04-28 09:56:50|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|192
1651139820000|2022-04-28 09:57:00|84.14|84.06|84.14|84.06|84.19|84.06|84.14|84.06|66
1651139830000|2022-04-28 09:57:10|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.06|1
1651139840000|2022-04-28 09:57:20|84.14|84.06|84.19|84.11|84.19|84.11|84.14|84.06|70
1651139860000|2022-04-28 09:57:40||84.06||84.06||84.06||84.06|216
1651139870000|2022-04-28 09:57:50||84.11||84.11||84.11||84.06|0
1651139880000|2022-04-28 09:58:00|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|2
1651139890000|2022-04-28 09:58:10|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|41
1651139900000|2022-04-28 09:58:20|||||||||57
1651139920000|2022-04-28 09:58:40|||||||||66
1651139940000|2022-04-28 09:59:00|||||||||82
1651139950000|2022-04-28 09:59:10|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|161
1651139970000|2022-04-28 09:59:30|||||||||64
1651139980000|2022-04-28 09:59:40|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|259
1651139990000|2022-04-28 09:59:50|||||||||1
1651140020000|2022-04-28 10:00:20|84.34||84.34||84.34||84.34||84
1651140030000|2022-04-28 10:00:30||84.26||84.26||84.26||84.26|0
1651140040000|2022-04-28 10:00:40|84.39|84.31|84.39|84.31|84.39|84.31|84.34|84.31|38
1651140050000|2022-04-28 10:00:50|84.34|84.26|84.39|84.31|84.39|84.31|84.34|84.26|41
1651140070000|2022-04-28 10:01:10|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|204
1651140090000|2022-04-28 10:01:30|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|50
1651140100000|2022-04-28 10:01:40||84.26||84.31||84.31||84.26|90
1651140120000|2022-04-28 10:02:00|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|2
1651140170000|2022-04-28 10:02:50|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|33
1651140180000|2022-04-28 10:03:00|84.34|84.26|84.39|84.31|84.39|84.31|84.34|84.26|82
1651140190000|2022-04-28 10:03:10|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|0
1651140200000|2022-04-28 10:03:20|||||||||5
1651140210000|2022-04-28 10:03:30|84.29|84.21|84.29|84.21|84.34|84.21|84.29|84.21|39
1651140220000|2022-04-28 10:03:40|84.34||84.34||84.34||84.34||0
1651140230000|2022-04-28 10:03:50|84.29||84.29||84.29||84.29||0
1651140250000|2022-04-28 10:04:10|84.34||84.34||84.34||84.29||22
1651140260000|2022-04-28 10:04:20|84.29||84.29||84.34||84.29||12
1651140280000|2022-04-28 10:04:40|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|4
1651140310000|2022-04-28 10:05:10|84.19|84.11|84.19|84.11|84.19|84.16|84.19|84.11|7
1651140320000|2022-04-28 10:05:20|84.24||84.19||84.24||84.19||0
1651140340000|2022-04-28 10:05:40|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|89
1651140350000|2022-04-28 10:05:50|84.19|84.11|84.19|84.11|84.24|84.11|84.19|84.11|3
1651140360000|2022-04-28 10:06:00|84.24|84.16|84.24|84.11|84.24|84.16|84.19|84.11|9
1651140370000|2022-04-28 10:06:10|84.19||84.19||84.19||84.19||0
1651140380000|2022-04-28 10:06:20|84.24|84.16|84.24|84.11|84.24|84.16|84.24|84.11|0
1651140390000|2022-04-28 10:06:30||84.16||84.16||84.16||84.11|0
1651140420000|2022-04-28 10:07:00|||||||||81
1651140430000|2022-04-28 10:07:10|84.29|84.21|84.29|84.21|84.29|84.21|84.24|84.21|21
1651140440000|2022-04-28 10:07:20|84.24|84.16|84.29|84.16|84.29|84.16|84.24|84.16|0
1651140450000|2022-04-28 10:07:30|84.24|84.11|84.24|84.11|84.24|84.11|84.19|84.11|4
1651140460000|2022-04-28 10:07:40|84.19||84.19||84.24||84.19||0
1651140480000|2022-04-28 10:08:00|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|16
1651140510000|2022-04-28 10:08:30|84.09|84.01|84.14|84.06|84.14|84.06|84.09|84.01|22
1651140520000|2022-04-28 10:08:40|84.19||84.19||84.19||84.14||2
1651140530000|2022-04-28 10:08:50|84.14||84.19||84.19||84.14||0
1651140540000|2022-04-28 10:09:00|84.14|84.11|84.19|84.11|84.19|84.11|84.14|84.11|2
1651140550000|2022-04-28 10:09:10|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|12
1651140560000|2022-04-28 10:09:20|84.19|84.11|84.19|84.11|84.24|84.11|84.19|84.11|0
1651140570000|2022-04-28 10:09:30|84.24||84.19||84.24||84.19||0
1651140590000|2022-04-28 10:09:50|84.14|84.06|84.14|84.06|84.14|84.11|84.14|84.06|9
1651140600000|2022-04-28 10:10:00|84.19||84.19||84.19||84.14||3
1651140610000|2022-04-28 10:10:10||84.11||84.06||84.11||84.06|0
1651140630000|2022-04-28 10:10:30||84.11||84.11||84.11||84.11|0
1651140640000|2022-04-28 10:10:40||84.06||84.06||84.06||84.06|2
1651140660000|2022-04-28 10:11:00|84.14||84.19||84.19||84.14||2
1651140670000|2022-04-28 10:11:10|84.14|84.11|84.14|84.06|84.14|84.11|84.14|84.06|2
1651140690000|2022-04-28 10:11:30|84.19||84.14||84.19||84.14||0
1651140700000|2022-04-28 10:11:40|84.19||84.14||84.19||84.14||0
1651140750000|2022-04-28 10:12:30|84.19||84.19||84.19||84.19||2
1651140760000|2022-04-28 10:12:40|84.14||84.19||84.19||84.14||0
1651140780000|2022-04-28 10:13:00|84.14|84.11|84.14|84.06|84.14|84.11|84.14|84.06|5
1651140810000|2022-04-28 10:13:30|||||||||1
1651140820000|2022-04-28 10:13:40|84.19||84.19||84.19||84.19||1
1651140830000|2022-04-28 10:13:50|84.14||84.14||84.14||84.14||0
1651140840000|2022-04-28 10:14:00|||||||||4
1651140850000|2022-04-28 10:14:10|84.19||84.19||84.19||84.19||16
1651140860000|2022-04-28 10:14:20|84.14||84.14||84.14||84.14||0
1651140890000|2022-04-28 10:14:50|||||||||239
1651140900000|2022-04-28 10:15:00|84.09|84.01|84.04|83.96|84.09|84.01|84.04|83.96|134
1651140910000|2022-04-28 10:15:10|||||||||3
1651140920000|2022-04-28 10:15:20|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|42
1651140930000|2022-04-28 10:15:30|84.04||84.04||84.04||84.04||26
1651140940000|2022-04-28 10:15:40|83.99||83.99||83.99||83.99||0
1651140950000|2022-04-28 10:15:50|||||||||259
1651140960000|2022-04-28 10:16:00|||||||||2
1651140970000|2022-04-28 10:16:10|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|31
1651140980000|2022-04-28 10:16:20|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|2
1651140990000|2022-04-28 10:16:30||83.86||83.91||83.91||83.86|4
1651141010000|2022-04-28 10:16:50|||||||||1
1651141020000|2022-04-28 10:17:00|||||||||2
1651141040000|2022-04-28 10:17:20|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|25
1651141070000|2022-04-28 10:17:50|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|121
1651141090000|2022-04-28 10:18:10|83.94|83.86|83.94|83.81|83.94|83.86|83.89|83.81|96
1651141100000|2022-04-28 10:18:20|83.89||83.89||83.89||83.89||0
1651141110000|2022-04-28 10:18:30|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|4
1651141170000|2022-04-28 10:19:30|83.89|83.81|83.94|83.86|83.94|83.86|83.89|83.81|53
1651141220000|2022-04-28 10:20:20|83.99||83.99||83.99||83.99||8
1651141230000|2022-04-28 10:20:30|83.94||83.94||83.94||83.94||0
1651141240000|2022-04-28 10:20:40|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|51
1651141260000|2022-04-28 10:21:00|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|7
1651141280000|2022-04-28 10:21:20|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|26
1651141320000|2022-04-28 10:22:00|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|19
1651141330000|2022-04-28 10:22:10|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|24
1651141340000|2022-04-28 10:22:20|84.04||84.04||84.04||84.04||11
1651141350000|2022-04-28 10:22:30|83.99||83.99||84.04||83.99||21
1651141370000|2022-04-28 10:22:50|84.04|83.96|83.99|83.91|84.04|83.96|83.99|83.91|49
1651141380000|2022-04-28 10:23:00|84.04||84.04||84.04||84.04||10
1651141390000|2022-04-28 10:23:10||83.96||83.96||83.96||83.96|0
1651141420000|2022-04-28 10:23:40|84.09||84.04||84.09||84.04||506
1651141440000|2022-04-28 10:24:00|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|42
1651141480000|2022-04-28 10:24:40|||||||||1
1651141500000|2022-04-28 10:25:00|83.94|83.86|83.94|83.86|83.99|83.86|83.94|83.86|38
1651141550000|2022-04-28 10:25:50|83.89|83.81|83.89|83.81|83.94|83.86|83.89|83.81|23
1651141560000|2022-04-28 10:26:00|83.84|83.76|83.84|83.76|83.89|83.81|83.84|83.76|14
1651141570000|2022-04-28 10:26:10|||||||||2
1651141580000|2022-04-28 10:26:20|83.89||83.84||83.89||83.84||62
1651141590000|2022-04-28 10:26:30|||||||||9
1651141600000|2022-04-28 10:26:40|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|9
1651141610000|2022-04-28 10:26:50|83.84|83.76|83.84|83.76|83.89|83.76|83.84|83.76|2
1651141620000|2022-04-28 10:27:00|83.89|83.81|83.84|83.76|83.89|83.81|83.84|83.76|6
1651141630000|2022-04-28 10:27:10|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|2
1651141640000|2022-04-28 10:27:20|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|2
1651141660000|2022-04-28 10:27:40|83.89|83.81|83.94|83.81|83.94|83.86|83.89|83.81|48
1651141670000|2022-04-28 10:27:50||83.86||83.81||83.86||83.81|0
1651141680000|2022-04-28 10:28:00|83.89||83.89||83.89||83.89||0
1651141720000|2022-04-28 10:28:40||83.76||83.76||83.76||83.76|52
1651141730000|2022-04-28 10:28:50|83.84||83.84||83.84||83.84||0
1651141740000|2022-04-28 10:29:00|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|42
1651141770000|2022-04-28 10:29:30|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|122
1651141780000|2022-04-28 10:29:40|83.79|83.71|83.84|83.71|83.84|83.71|83.79|83.71|295
1651141790000|2022-04-28 10:29:50|83.79|83.76|83.89|83.76|83.89|83.76|83.79|83.76|15
1651141800000|2022-04-28 10:30:00|83.84|83.71|83.74|83.66|83.89|83.71|83.74|83.66|75
1651141810000|2022-04-28 10:30:10|83.79|83.71|83.79|83.71|83.79|83.71|83.74|83.66|26
1651141820000|2022-04-28 10:30:20||83.66||83.71||83.71||83.66|39
1651141830000|2022-04-28 10:30:30|83.84||83.84||83.84||83.79||40
1651141840000|2022-04-28 10:30:40|83.79|83.76|83.84|83.71|83.84|83.76|83.79|83.71|14
1651141850000|2022-04-28 10:30:50|83.79||83.79||83.84||83.79||0
1651141860000|2022-04-28 10:31:00|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|1
1651141870000|2022-04-28 10:31:10|83.79|83.71|83.79|83.71|83.84|83.71|83.79|83.71|6
1651141880000|2022-04-28 10:31:20|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.71|2
1651141890000|2022-04-28 10:31:30|83.89||83.84||83.89||83.84||0
1651141900000|2022-04-28 10:31:40|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|169
1651141910000|2022-04-28 10:31:50|83.94|83.86|83.94|83.86|83.94|83.86|83.89|83.86|3
1651141920000|2022-04-28 10:32:00||83.81||83.86||83.86||83.81|5
1651141930000|2022-04-28 10:32:10|||||||||2
1651141950000|2022-04-28 10:32:30|||||||||3
1651141970000|2022-04-28 10:32:50|||||||||101
1651141990000|2022-04-28 10:33:10|83.99||83.94||83.99||83.94||2
1651142000000|2022-04-28 10:33:20|83.99||83.99||83.99||83.99||0
1651142010000|2022-04-28 10:33:30|83.94||83.94||83.94||83.94||10
1651142020000|2022-04-28 10:33:40|||||||||54
1651142040000|2022-04-28 10:34:00|||||||||3
1651142070000|2022-04-28 10:34:30|||||||||289
1651142110000|2022-04-28 10:35:10|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|44
1651142150000|2022-04-28 10:35:50|83.94|83.86|83.89|83.81|83.94|83.86|83.89|83.81|151
1651142160000|2022-04-28 10:36:00|83.84|83.76|83.89|83.81|83.89|83.81|83.84|83.76|280
1651142170000|2022-04-28 10:36:10|83.84|83.76|83.89|83.76|83.89|83.76|83.84|83.76|3
1651142180000|2022-04-28 10:36:20|83.84||83.89||83.89||83.84||0
1651142190000|2022-04-28 10:36:30|83.94|83.81|83.94|83.81|83.94|83.81|83.94|83.81|0
1651142200000|2022-04-28 10:36:40|83.89||83.89||83.94||83.89||0
1651142210000|2022-04-28 10:36:50||83.76||83.76||83.76||83.76|30
1651142220000|2022-04-28 10:37:00|83.84|83.81|83.84|83.76|83.84|83.81|83.84|83.76|0
1651142230000|2022-04-28 10:37:10|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|32
1651142240000|2022-04-28 10:37:20|||||||||2
1651142260000|2022-04-28 10:37:40|||||||||5
1651142270000|2022-04-28 10:37:50|83.84||83.84||83.84||83.79||12
1651142280000|2022-04-28 10:38:00|83.79||83.79||83.79||83.79||12
1651142290000|2022-04-28 10:38:10||83.66||83.66||83.66||83.66|1
1651142300000|2022-04-28 10:38:20||83.71||83.71||83.71||83.71|2
1651142310000|2022-04-28 10:38:30|83.74|83.66|83.74|83.66|83.79|83.66|83.74|83.66|3
1651142320000|2022-04-28 10:38:40|83.79|83.71|83.79|83.71|83.79|83.71|83.74|83.71|0
1651142330000|2022-04-28 10:38:50||83.66||83.71||83.71||83.66|7
1651142350000|2022-04-28 10:39:10|83.84|83.76|83.84|83.76|83.84|83.76|83.79|83.71|7
1651142360000|2022-04-28 10:39:20|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|0
1651142370000|2022-04-28 10:39:30|83.84|83.76|83.79|83.71|83.84|83.76|83.79|83.71|1
1651142380000|2022-04-28 10:39:40|83.74|83.66|83.74|83.66|83.79|83.66|83.74|83.66|4
1651142390000|2022-04-28 10:39:50|83.79||83.74||83.79||83.74||0
1651142400000|2022-04-28 10:40:00|83.69|83.61|83.74|83.61|83.74|83.61|83.69|83.61|12
1651142410000|2022-04-28 10:40:10||83.66||83.66||83.66||83.66|0
1651142440000|2022-04-28 10:40:40|83.69|83.61|83.69|83.61|83.74|83.61|83.69|83.61|5
1651142450000|2022-04-28 10:40:50|83.74|83.66|83.74|83.61|83.74|83.66|83.69|83.61|2
1651142460000|2022-04-28 10:41:00|83.69||83.69||83.74||83.69||3
1651142470000|2022-04-28 10:41:10|83.74||83.74||83.74||83.74||2
1651142480000|2022-04-28 10:41:20||83.66||83.66||83.66||83.66|4
1651142500000|2022-04-28 10:41:40|83.79||83.74||83.79||83.74||76
1651142510000|2022-04-28 10:41:50|83.79||83.79||83.79||83.74||1
1651142520000|2022-04-28 10:42:00|83.74||83.74||83.74||83.74||0
1651142530000|2022-04-28 10:42:10|||||||||1
1651142540000|2022-04-28 10:42:20|||||||||3
1651142550000|2022-04-28 10:42:30|83.79||83.74||83.79||83.74||3
1651142560000|2022-04-28 10:42:40|||||||||1
1651142580000|2022-04-28 10:43:00|||||||||15
1651142590000|2022-04-28 10:43:10|83.79||83.74||83.79||83.74||0
1651142630000|2022-04-28 10:43:50|83.69|83.61|83.74|83.61|83.74|83.61|83.69|83.61|5
1651142640000|2022-04-28 10:44:00||83.66||83.66||83.66||83.61|0
1651142670000|2022-04-28 10:44:30|||||||||1
1651142700000|2022-04-28 10:45:00||83.61||83.61||83.66||83.61|52
1651142710000|2022-04-28 10:45:10|83.69||83.69||83.74||83.69||0
1651142760000|2022-04-28 10:46:00|||||||||12
1651142770000|2022-04-28 10:46:10|83.74||83.69||83.74||83.69||0
1651142800000|2022-04-28 10:46:40|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|119
1651142810000|2022-04-28 10:46:50|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|135
1651142830000|2022-04-28 10:47:10|||||||||4
1651142840000|2022-04-28 10:47:20|83.74||83.74||83.74||83.69||3
1651142850000|2022-04-28 10:47:30|83.69|83.66|83.69|83.61|83.69|83.66|83.69|83.61|46
1651142880000|2022-04-28 10:48:00|||||||||1
1651142940000|2022-04-28 10:49:00|||||||||1
1651142950000|2022-04-28 10:49:10||83.56||83.56||83.56||83.56|37
1651142960000|2022-04-28 10:49:20|83.64||83.64||83.64||83.64||2
1651143000000|2022-04-28 10:50:00|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|44
1651143010000|2022-04-28 10:50:10|||||||||4
1651143020000|2022-04-28 10:50:20||83.56||83.56||83.56||83.56|3
1651143040000|2022-04-28 10:50:40|83.64||83.64||83.64||83.64||0
1651143070000|2022-04-28 10:51:10|83.69||83.69||83.69||83.69||5
1651143080000|2022-04-28 10:51:20||83.61||83.61||83.61||83.61|0
1651143110000|2022-04-28 10:51:50|83.74||83.69||83.74||83.69||69
1651143120000|2022-04-28 10:52:00|||||||||129
1651143140000|2022-04-28 10:52:20|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|39
1651143160000|2022-04-28 10:52:40|||||||||2
1651143170000|2022-04-28 10:52:50|||||||||3
1651143180000|2022-04-28 10:53:00|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|5
1651143190000|2022-04-28 10:53:10|||||||||1
1651143290000|2022-04-28 10:54:50|83.74||83.74||83.74||83.74||124
1651143300000|2022-04-28 10:55:00||83.66||83.66||83.66||83.66|0
1651143320000|2022-04-28 10:55:20|83.79||83.74||83.79||83.74||29
1651143330000|2022-04-28 10:55:30|||||||||5000
1651143360000|2022-04-28 10:56:00|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|13
1651143370000|2022-04-28 10:56:10||83.71||83.76||83.76||83.71|32
1651143380000|2022-04-28 10:56:20|83.79|83.71|83.79|83.71|83.84|83.71|83.79|83.71|0
1651143390000|2022-04-28 10:56:30|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|39
1651143400000|2022-04-28 10:56:40|83.79||83.74||83.79||83.74||0
1651143430000|2022-04-28 10:57:10|||||||||3
1651143440000|2022-04-28 10:57:20||83.61||83.66||83.66||83.61|39
1651143450000|2022-04-28 10:57:30|||||||||23
1651143490000|2022-04-28 10:58:10|||||||||80
1651143500000|2022-04-28 10:58:20|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|11
1651143520000|2022-04-28 10:58:40|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|330
1651143530000|2022-04-28 10:58:50|||||||||16
1651143580000|2022-04-28 10:59:40|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|48
1651143590000|2022-04-28 10:59:50|83.94||83.89||83.94||83.89||103
1651143610000|2022-04-28 11:00:10|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|36
1651143630000|2022-04-28 11:00:30|83.99||83.99||83.99||83.99||182
1651143640000|2022-04-28 11:00:40|83.94|83.91|83.99|83.91|83.99|83.91|83.94|83.86|44
1651143660000|2022-04-28 11:01:00|||||||||158
1651143670000|2022-04-28 11:01:10||83.86||83.86||83.86||83.86|14
1651143680000|2022-04-28 11:01:20||83.91||83.91||83.91||83.91|0
1651143690000|2022-04-28 11:01:30|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|28
1651143710000|2022-04-28 11:01:50|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|32
1651143720000|2022-04-28 11:02:00|||||||||23
1651143730000|2022-04-28 11:02:10|84.04||83.99||84.04||83.99||23
1651143740000|2022-04-28 11:02:20||83.86||83.91||83.91||83.86|223
1651143750000|2022-04-28 11:02:30|||||||||18
1651143780000|2022-04-28 11:03:00||83.86||83.91||83.91||83.86|7
1651143800000|2022-04-28 11:03:20|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|13
1651143820000|2022-04-28 11:03:40|83.99||83.99||83.99||83.99||117
1651143830000|2022-04-28 11:03:50||83.91||83.91||83.91||83.91|0
1651143840000|2022-04-28 11:04:00|||||||||4
1651143850000|2022-04-28 11:04:10|||||||||1
1651143880000|2022-04-28 11:04:40|84.04|83.96|83.99|83.91|84.04|83.96|83.99|83.91|30
1651143900000|2022-04-28 11:05:00|||||||||2
1651144000000|2022-04-28 11:06:40|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|9
1651144030000|2022-04-28 11:07:10|84.09|84.01|84.04|83.96|84.09|84.01|84.04|83.96|38
1651144040000|2022-04-28 11:07:20|84.09|84.01|84.09|84.01|84.09|84.01|84.04|84.01|0
1651144050000|2022-04-28 11:07:30|84.14||84.09||84.14||84.09||2
1651144070000|2022-04-28 11:07:50|84.14||84.09||84.14||84.09||19
1651144120000|2022-04-28 11:08:40|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|54
1651144130000|2022-04-28 11:08:50|||||||||151
1651144140000|2022-04-28 11:09:00|||||||||21
1651144150000|2022-04-28 11:09:10|||||||||3
1651144180000|2022-04-28 11:09:40|||||||||11
1651144190000|2022-04-28 11:09:50||84.01||84.01||84.01||84.01|9
1651144200000|2022-04-28 11:10:00|84.09||84.09||84.09||84.09||0
1651144210000|2022-04-28 11:10:10|||||||||3
1651144240000|2022-04-28 11:10:40|||||||||1
1651144260000|2022-04-28 11:11:00|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|9
1651144290000|2022-04-28 11:11:30|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|16
1651144300000|2022-04-28 11:11:40||83.96||83.96||83.96||83.96|1
1651144310000|2022-04-28 11:11:50||84.01||84.01||84.01||84.01|0
1651144320000|2022-04-28 11:12:00|||||||||5
1651144340000|2022-04-28 11:12:20||83.96||83.96||83.96||83.96|3
1651144350000|2022-04-28 11:12:30|84.04||84.09||84.09||84.04||0
1651144370000|2022-04-28 11:12:50|84.04|84.01|84.09|84.01|84.09|84.01|84.04|84.01|0
1651144400000|2022-04-28 11:13:20||83.96||83.96||83.96||83.96|8
1651144410000|2022-04-28 11:13:30|84.04||84.04||84.04||84.04||0
1651144430000|2022-04-28 11:13:50|84.09|84.01|84.04|83.96|84.09|84.01|84.04|83.96|8
1651144480000|2022-04-28 11:14:40|||||||||5
1651144500000|2022-04-28 11:15:00||83.91||83.91||83.91||83.91|9
1651144510000|2022-04-28 11:15:10||83.96||83.91||83.96||83.91|12
1651144520000|2022-04-28 11:15:20||83.96||83.96||83.96||83.96|0
1651144550000|2022-04-28 11:15:50|83.99|83.91|84.04|83.91|84.04|83.91|83.99|83.91|5
1651144560000|2022-04-28 11:16:00||83.96||83.96||83.96||83.96|0
1651144590000|2022-04-28 11:16:30|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|16
1651144650000|2022-04-28 11:17:30|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.91|95
1651144670000|2022-04-28 11:17:50|||||||||7
1651144680000|2022-04-28 11:18:00|||||||||4
1651144720000|2022-04-28 11:18:40|84.09||84.04||84.09||84.04||1
1651144730000|2022-04-28 11:18:50|84.09||84.09||84.09||84.09||0
1651144740000|2022-04-28 11:19:00||84.01||84.01||84.01||84.01|3
1651144750000|2022-04-28 11:19:10|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|10
1651144770000|2022-04-28 11:19:30|||||||||1140
1651144840000|2022-04-28 11:20:40|||||||||2
1651144850000|2022-04-28 11:20:50|83.99|83.91|84.04|83.91|84.04|83.91|83.99|83.91|26
1651144860000|2022-04-28 11:21:00|83.99||83.99||84.04||83.99||0
1651144870000|2022-04-28 11:21:10|84.04||83.99||84.04||83.99||8
1651144880000|2022-04-28 11:21:20|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|1
1651144900000|2022-04-28 11:21:40|84.09||84.04||84.09||84.04||0
1651144910000|2022-04-28 11:21:50|84.09||84.09||84.09||84.04||0
1651144920000|2022-04-28 11:22:00|84.04||84.04||84.04||84.04||0
1651144950000|2022-04-28 11:22:30|||||||||1
1651144960000|2022-04-28 11:22:40|84.09||84.04||84.09||84.04||3
1651144970000|2022-04-28 11:22:50|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|0
1651144980000|2022-04-28 11:23:00|||||||||3
1651144990000|2022-04-28 11:23:10|||||||||300
1651145000000|2022-04-28 11:23:20|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|11
1651145010000|2022-04-28 11:23:30|84.09||84.09||84.09||84.09||42
1651145020000|2022-04-28 11:23:40||84.01||84.01||84.01||84.01|0
1651145040000|2022-04-28 11:24:00||83.96||83.96||83.96||83.96|11
1651145050000|2022-04-28 11:24:10||84.01||84.01||84.01||84.01|0
1651145070000|2022-04-28 11:24:30||83.96||84.01||84.01||83.96|12
1651145080000|2022-04-28 11:24:40|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|24
1651145090000|2022-04-28 11:24:50|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|0
1651145100000|2022-04-28 11:25:00|||||||||3
1651145110000|2022-04-28 11:25:10|84.04|83.96|84.09|83.96|84.09|84.01|84.04|83.96|23
1651145120000|2022-04-28 11:25:20||84.01||84.01||84.01||84.01|0
1651145140000|2022-04-28 11:25:40|84.04|83.96|84.04|83.96|84.09|83.96|84.04|83.96|14
1651145160000|2022-04-28 11:26:00|||||||||3
1651145210000|2022-04-28 11:26:50|84.09|84.01|84.09|84.01|84.09|84.01|84.04|84.01|1
1651145240000|2022-04-28 11:27:20|||||||||4
1651145250000|2022-04-28 11:27:30|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|9
1651145270000|2022-04-28 11:27:50|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|29
1651145280000|2022-04-28 11:28:00|84.04||83.99||84.04||83.99||12
1651145290000|2022-04-28 11:28:10|84.04|83.96|83.99|83.91|84.04|83.96|83.99|83.91|16
1651145300000|2022-04-28 11:28:20|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|0
1651145370000|2022-04-28 11:29:30|||||||||2
1651145390000|2022-04-28 11:29:50|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|18
1651145430000|2022-04-28 11:30:30|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|111
1651145450000|2022-04-28 11:30:50|||||||||1
1651145490000|2022-04-28 11:31:30|||||||||70
1651145510000|2022-04-28 11:31:50|84.09|84.01|84.09|84.01|84.09|84.01|84.04|84.01|1
1651145520000|2022-04-28 11:32:00|84.14||84.14||84.14||84.14||8
1651145530000|2022-04-28 11:32:10|84.09||84.14||84.14||84.09||1
1651145540000|2022-04-28 11:32:20||84.06||84.06||84.06||84.06|0
1651145560000|2022-04-28 11:32:40|84.19|84.11|84.19|84.06|84.19|84.11|84.19|84.06|23
1651145570000|2022-04-28 11:32:50||84.11||84.11||84.11||84.11|29
1651145580000|2022-04-28 11:33:00||84.06||84.06||84.06||84.06|13
1651145590000|2022-04-28 11:33:10|84.24|84.11|84.24|84.16|84.24|84.16|84.24|84.11|15
1651145600000|2022-04-28 11:33:20||84.11||84.11||84.11||84.11|16
1651145610000|2022-04-28 11:33:30|84.19||84.24||84.24||84.19||0
1651145620000|2022-04-28 11:33:40|84.19||84.19||84.19||84.19||0
1651145640000|2022-04-28 11:34:00|84.24||84.19||84.24||84.19||1
1651145670000|2022-04-28 11:34:30|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.11|6
1651145690000|2022-04-28 11:34:50|84.19|84.11|84.24|84.11|84.24|84.11|84.19|84.11|6
1651145700000|2022-04-28 11:35:00|84.19||84.19||84.19||84.19||0
1651145730000|2022-04-28 11:35:30||84.06||84.11||84.11||84.06|8
1651145740000|2022-04-28 11:35:40||84.06||84.11||84.11||84.06|10
1651145780000|2022-04-28 11:36:20|84.24||84.19||84.24||84.19||3
1651145800000|2022-04-28 11:36:40|84.14|84.06|84.14|84.06|84.19|84.06|84.14|84.06|31
1651145810000|2022-04-28 11:36:50|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|1
1651145830000|2022-04-28 11:37:10|||||||||3
1651145840000|2022-04-28 11:37:20||84.06||84.11||84.11||84.06|4
1651145870000|2022-04-28 11:37:50||84.06||84.06||84.06||84.06|11
1651145880000|2022-04-28 11:38:00|84.14||84.14||84.14||84.14||2
1651145930000|2022-04-28 11:38:50|84.19||84.19||84.19||84.19||16
1651145940000|2022-04-28 11:39:00|84.14||84.14||84.14||84.14||1
1651145970000|2022-04-28 11:39:30|||||||||720
1651146060000|2022-04-28 11:41:00|84.09|84.01|84.09|84.01|84.14|84.06|84.09|84.01|73
1651146080000|2022-04-28 11:41:20|84.14||84.09||84.14||84.09||0
1651146120000|2022-04-28 11:42:00||83.96||84.01||84.01||83.96|7
1651146160000|2022-04-28 11:42:40|84.14||84.14||84.14||84.14||48
1651146170000|2022-04-28 11:42:50|84.09||84.09||84.14||84.09||0
1651146180000|2022-04-28 11:43:00|84.14||84.14||84.14||84.09||3
1651146190000|2022-04-28 11:43:10|84.09|84.06|84.09|84.01|84.09|84.06|84.09|84.01|11
1651146210000|2022-04-28 11:43:30||83.96||83.96||83.96||83.96|22
1651146220000|2022-04-28 11:43:40|84.04|84.01|84.04|83.96|84.04|84.01|84.04|83.96|3
1651146240000|2022-04-28 11:44:00|84.09|84.01|84.09|84.01|84.09|84.01|84.04|84.01|23
1651146250000|2022-04-28 11:44:10|||||||||1
1651146310000|2022-04-28 11:45:10|||||||||3
1651146360000|2022-04-28 11:46:00|||||||||3
1651146420000|2022-04-28 11:47:00|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|10
1651146430000|2022-04-28 11:47:10|||||||||40
1651146440000|2022-04-28 11:47:20|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|32
1651146450000|2022-04-28 11:47:30|84.14|84.06|84.14|84.06|84.14|84.06|84.09|84.06|0
1651146470000|2022-04-28 11:47:50|84.19||84.14||84.19||84.14||0
1651146480000|2022-04-28 11:48:00|84.19||84.14||84.19||84.14||0
1651146530000|2022-04-28 11:48:50||84.01||84.01||84.01||84.01|5
1651146540000|2022-04-28 11:49:00|84.09|84.06|84.14|84.06|84.14|84.06|84.09|84.06|7
1651146570000|2022-04-28 11:49:30||84.01||84.01||84.01||84.01|6
1651146580000|2022-04-28 11:49:40||84.06||84.06||84.06||84.06|0
1651146600000|2022-04-28 11:50:00|||||||||2
1651146610000|2022-04-28 11:50:10||84.01||84.01||84.01||84.01|9
1651146630000|2022-04-28 11:50:30|84.09||84.14||84.14||84.09||1
1651146640000|2022-04-28 11:50:40||84.06||84.06||84.06||84.01|5
1651146660000|2022-04-28 11:51:00|84.19|84.11|84.19|84.06|84.19|84.11|84.19|84.06|6
1651146670000|2022-04-28 11:51:10|84.14||84.14||84.14||84.14||0
1651146730000|2022-04-28 11:52:10|||||||||7
1651146740000|2022-04-28 11:52:20|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|23
1651146750000|2022-04-28 11:52:30|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|17
1651146810000|2022-04-28 11:53:30|||||||||3
1651146830000|2022-04-28 11:53:50|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|5
1651146840000|2022-04-28 11:54:00|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|14
1651146970000|2022-04-28 11:56:10|||||||||2
1651146980000|2022-04-28 11:56:20|84.09|84.01|84.09|84.01|84.14|84.01|84.09|84.01|6
1651147010000|2022-04-28 11:56:50|84.14||84.09||84.14||84.09||12
1651147040000|2022-04-28 11:57:20|||||||||8
1651147060000|2022-04-28 11:57:40||83.96||83.96||83.96||83.96|2
1651147070000|2022-04-28 11:57:50|84.04||84.04||84.04||84.04||0
1651147080000|2022-04-28 11:58:00||83.91||83.91||83.91||83.91|7
1651147090000|2022-04-28 11:58:10|83.99||83.99||83.99||83.99||0
1651147100000|2022-04-28 11:58:20|84.04||84.04||84.04||84.04||6
1651147130000|2022-04-28 11:58:50||83.96||83.96||83.96||83.91|0
1651147140000|2022-04-28 11:59:00|||||||||3
1651147160000|2022-04-28 11:59:20||83.91||83.91||83.91||83.91|0
1651147170000|2022-04-28 11:59:30||83.96||83.96||83.96||83.91|18
1651147180000|2022-04-28 11:59:40||83.91||83.96||83.96||83.91|0
1651147230000|2022-04-28 12:00:30|||||||||3
1651147250000|2022-04-28 12:00:50|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|63
1651147260000|2022-04-28 12:01:00||83.96||83.96||83.96||83.96|70
1651147270000|2022-04-28 12:01:10|84.04||84.04||84.09||84.04||7
1651147280000|2022-04-28 12:01:20|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|7
1651147290000|2022-04-28 12:01:30|84.04||84.04||84.04||84.04||1
1651147300000|2022-04-28 12:01:40||83.96||83.91||83.96||83.91|0
1651147310000|2022-04-28 12:01:50|83.99||84.04||84.04||83.99||13
1651147320000|2022-04-28 12:02:00|83.99||83.99||83.99||83.99||0
1651147340000|2022-04-28 12:02:20|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.91|6
1651147350000|2022-04-28 12:02:30|84.09||84.04||84.09||84.04||0
1651147360000|2022-04-28 12:02:40||83.91||83.91||83.91||83.91|0
1651147370000|2022-04-28 12:02:50||83.96||83.91||83.96||83.91|0
1651147380000|2022-04-28 12:03:00|83.99||83.99||84.04||83.99||14
1651147390000|2022-04-28 12:03:10|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|1
1651147400000|2022-04-28 12:03:20||83.91||83.96||83.96||83.91|0
1651147420000|2022-04-28 12:03:40|84.09|84.01|84.04|83.96|84.09|84.01|84.04|83.96|0
1651147430000|2022-04-28 12:03:50||83.91||83.96||83.96||83.91|0
1651147440000|2022-04-28 12:04:00|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|0
1651147450000|2022-04-28 12:04:10|84.04||84.04||84.04||83.99||12
1651147460000|2022-04-28 12:04:20|83.99||83.99||83.99||83.99||0
1651147470000|2022-04-28 12:04:30|84.04||83.99||84.04||83.99||13
1651147480000|2022-04-28 12:04:40|84.04||84.04||84.04||84.04||6
1651147490000|2022-04-28 12:04:50|83.99||84.04||84.04||83.99||5
1651147500000|2022-04-28 12:05:00|83.99||83.99||83.99||83.99||0
1651147510000|2022-04-28 12:05:10|84.04||84.04||84.04||83.99||4
1651147520000|2022-04-28 12:05:20|83.99||83.99||84.04||83.99||0
1651147530000|2022-04-28 12:05:30|84.04||83.99||84.04||83.99||0
1651147540000|2022-04-28 12:05:40|84.04||83.99||84.04||83.99||0
1651147580000|2022-04-28 12:06:20|84.04||83.99||84.04||83.99||7
1651147620000|2022-04-28 12:07:00|84.04|83.96|84.04|83.91|84.04|83.96|84.04|83.91|4
1651147630000|2022-04-28 12:07:10|83.99|83.96|83.99|83.91|83.99|83.96|83.99|83.91|0
1651147640000|2022-04-28 12:07:20|84.04||83.99||84.04||83.99||20
1651147670000|2022-04-28 12:07:50|83.94|83.86|83.94|83.86|83.99|83.86|83.94|83.86|5
1651147680000|2022-04-28 12:08:00|83.99||83.99||83.99||83.99||7
1651147690000|2022-04-28 12:08:10|83.94||83.94||83.94||83.94||12
1651147700000|2022-04-28 12:08:20|83.99||83.99||83.99||83.99||160
1651147710000|2022-04-28 12:08:30|83.94||83.94||83.99||83.94||15
1651147720000|2022-04-28 12:08:40|83.99||83.99||83.99||83.99||19
1651147730000|2022-04-28 12:08:50||83.91||83.91||83.91||83.91|0
1651147820000|2022-04-28 12:10:20||83.86||83.86||83.86||83.86|103
1651147830000|2022-04-28 12:10:30||83.91||83.91||83.91||83.91|0
1651147840000|2022-04-28 12:10:40|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|41
1651147850000|2022-04-28 12:10:50||83.91||83.96||83.96||83.91|56
1651147860000|2022-04-28 12:11:00|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|1
1651147930000|2022-04-28 12:12:10|||||||||17
1651147940000|2022-04-28 12:12:20|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|1
1651147950000|2022-04-28 12:12:30|83.99|83.91|84.04|83.91|84.04|83.91|83.99|83.91|10
1651147960000|2022-04-28 12:12:40|83.99||83.99||83.99||83.99||10
1651147970000|2022-04-28 12:12:50|84.04||83.99||84.04||83.99||0
1651148070000|2022-04-28 12:14:30|83.94|83.86|83.94|83.86|83.99|83.86|83.94|83.86|48
1651148080000|2022-04-28 12:14:40|83.99|83.91|83.99|83.91|83.99|83.91|83.94|83.91|2
1651148100000|2022-04-28 12:15:00|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|12
1651148130000|2022-04-28 12:15:30|||||||||30
1651148160000|2022-04-28 12:16:00|||||||||60
1651148170000|2022-04-28 12:16:10|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|7
1651148180000|2022-04-28 12:16:20||83.86||83.86||83.86||83.86|1
1651148190000|2022-04-28 12:16:30|83.94||83.99||83.99||83.94||0
1651148200000|2022-04-28 12:16:40|83.94||83.94||83.94||83.94||3
1651148210000|2022-04-28 12:16:50|83.99||83.94||83.99||83.94||16
1651148230000|2022-04-28 12:17:10|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|6
1651148250000|2022-04-28 12:17:30|||||||||9
1651148300000|2022-04-28 12:18:20|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|55
1651148310000|2022-04-28 12:18:30||83.91||83.96||83.96||83.91|8
1651148330000|2022-04-28 12:18:50|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|4
1651148340000|2022-04-28 12:19:00|84.04|83.96|84.04|83.91|84.04|83.96|84.04|83.91|81
1651148350000|2022-04-28 12:19:10|83.99|83.96|84.04|83.96|84.04|83.96|83.99|83.91|12
1651148380000|2022-04-28 12:19:40||83.91||83.96||83.96||83.91|58
1651148390000|2022-04-28 12:19:50|83.99|83.91|83.99|83.91|84.04|83.91|83.99|83.91|8
1651148410000|2022-04-28 12:20:10|84.04|83.96|83.99|83.91|84.04|83.96|83.99|83.91|112
1651148440000|2022-04-28 12:20:40|84.04|83.96|83.99|83.91|84.04|83.96|83.99|83.91|48
1651148450000|2022-04-28 12:20:50|84.04|83.96|83.99|83.91|84.04|83.96|83.99|83.91|51
1651148460000|2022-04-28 12:21:00|84.04|83.96|84.04|83.91|84.04|83.96|84.04|83.91|30
1651148470000|2022-04-28 12:21:10|83.99||83.99||84.04||83.99||7
1651148480000|2022-04-28 12:21:20|84.04||83.99||84.04||83.99||15
1651148510000|2022-04-28 12:21:50|||||||||9
1651148520000|2022-04-28 12:22:00|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|17
1651148540000|2022-04-28 12:22:20||83.91||83.96||83.96||83.91|29
1651148560000|2022-04-28 12:22:40|||||||||12
1651148590000|2022-04-28 12:23:10|||||||||6
1651148600000|2022-04-28 12:23:20|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|184
1651148610000|2022-04-28 12:23:30|84.14|84.06|84.14|84.01|84.14|84.06|84.09|84.01|1424
1651148620000|2022-04-28 12:23:40|84.09||84.09||84.14||84.09||11
1651148640000|2022-04-28 12:24:00||83.96||84.01||84.01||83.96|814
1651148650000|2022-04-28 12:24:10|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|171
1651148660000|2022-04-28 12:24:20|||||||||5
1651148700000|2022-04-28 12:25:00|84.19|84.11|84.24|84.16|84.29|84.21|84.19|84.11|1648
1651148710000|2022-04-28 12:25:10|84.29||84.24||84.29||84.24||104
1651148720000|2022-04-28 12:25:20||84.11||84.11||84.11||84.11|79
1651148730000|2022-04-28 12:25:30|84.19||84.19||84.19||84.19||60
1651148750000|2022-04-28 12:25:50|||||||||60
1651148760000|2022-04-28 12:26:00|84.14|84.06|84.14|84.06|84.19|84.11|84.14|84.06|18
1651148770000|2022-04-28 12:26:10|||||||||6
1651148780000|2022-04-28 12:26:20|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.06|5
1651148790000|2022-04-28 12:26:30|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|167
1651148800000|2022-04-28 12:26:40|84.19|84.11|84.19|84.11|84.19|84.11|84.14|84.11|21
1651148830000|2022-04-28 12:27:10|||||||||1
1651148850000|2022-04-28 12:27:30|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|30
1651148860000|2022-04-28 12:27:40|84.19|84.11|84.19|84.11|84.24|84.11|84.19|84.11|25
1651148880000|2022-04-28 12:28:00|84.14|84.06|84.14|84.06|84.19|84.06|84.14|84.06|76
1651148890000|2022-04-28 12:28:10|||||||||6
1651148910000|2022-04-28 12:28:30|||||||||1
1651148920000|2022-04-28 12:28:40|||||||||1
1651148950000|2022-04-28 12:29:10|84.09|84.01|84.09|84.01|84.14|84.01|84.09|84.01|9
1651148970000|2022-04-28 12:29:30|||||||||77
1651148980000|2022-04-28 12:29:40|||||||||20
1651149000000|2022-04-28 12:30:00|84.04|83.96|84.04|83.96|84.09|83.96|84.04|83.96|3
1651149010000|2022-04-28 12:30:10|84.09|83.91|84.04|83.91|84.09|83.91|84.04|83.91|4
1651149020000|2022-04-28 12:30:20|83.99|83.86|83.94|83.81|83.99|83.86|83.94|83.81|125
1651149030000|2022-04-28 12:30:30|83.99|83.86|83.94|83.81|83.99|83.86|83.89|83.81|196
1651149040000|2022-04-28 12:30:40|83.89|83.76|83.89|83.81|83.89|83.81|83.84|83.76|729
1651149050000|2022-04-28 12:30:50|83.84|83.76|83.84|83.76|83.89|83.76|83.84|83.76|24
1651149060000|2022-04-28 12:31:00|83.89||83.84||83.89||83.84||38
1651149070000|2022-04-28 12:31:10|83.89|83.81|83.89|83.76|83.89|83.81|83.89|83.76|137
1651149080000|2022-04-28 12:31:20|83.84|83.81|83.89|83.81|83.89|83.81|83.84|83.76|250
1651149090000|2022-04-28 12:31:30|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.81|36
1651149100000|2022-04-28 12:31:40|83.89|83.81|83.84|83.76|83.89|83.81|83.84|83.76|208
1651149110000|2022-04-28 12:31:50|||||||||293
1651149120000|2022-04-28 12:32:00|83.89|83.81|83.89|83.81|83.94|83.81|83.89|83.81|88
1651149130000|2022-04-28 12:32:10|83.94|83.86|83.94|83.81|83.94|83.86|83.89|83.81|96
1651149140000|2022-04-28 12:32:20|83.89|83.86|83.94|83.86|83.94|83.86|83.89|83.81|0
1651149150000|2022-04-28 12:32:30|83.89|83.81|83.89|83.81|83.94|83.81|83.89|83.81|69
1651149160000|2022-04-28 12:32:40|83.94||83.89||83.94||83.89||30
1651149170000|2022-04-28 12:32:50|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|238
1651149180000|2022-04-28 12:33:00|83.89|83.81|83.84|83.76|83.89|83.81|83.84|83.76|193
1651149190000|2022-04-28 12:33:10|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|19
1651149200000|2022-04-28 12:33:20|83.84|83.76|83.79|83.71|83.84|83.76|83.79|83.71|39
1651149210000|2022-04-28 12:33:30|83.84|83.76|83.79|83.71|83.84|83.76|83.79|83.71|550
1651149220000|2022-04-28 12:33:40|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|8
1651149240000|2022-04-28 12:34:00|83.79||83.74||83.79||83.74||87
1651149260000|2022-04-28 12:34:20|83.69|83.61|83.74|83.66|83.74|83.66|83.69|83.61|146
1651149270000|2022-04-28 12:34:30|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|0
1651149280000|2022-04-28 12:34:40|83.74|83.66|83.69|83.61|83.74|83.66|83.69|83.61|7
1651149290000|2022-04-28 12:34:50|83.74||83.74||83.74||83.74||4
1651149300000|2022-04-28 12:35:00|83.69||83.69||83.69||83.69||15
1651149310000|2022-04-28 12:35:10|83.74|83.56|83.74|83.61|83.74|83.66|83.74|83.56|112
1651149320000|2022-04-28 12:35:20|83.69||83.69||83.74||83.69||0
1651149340000|2022-04-28 12:35:40|83.64|83.56|83.64|83.56|83.69|83.56|83.64|83.56|57
1651149350000|2022-04-28 12:35:50|83.69||83.69||83.69||83.69||100
1651149360000|2022-04-28 12:36:00||83.61||83.56||83.61||83.56|100
1651149370000|2022-04-28 12:36:10|83.74|83.61|83.74|83.61|83.74|83.61|83.69|83.56|58
1651149380000|2022-04-28 12:36:20|83.69|83.66|83.74|83.61|83.74|83.66|83.69|83.61|33
1651149390000|2022-04-28 12:36:30||83.66||83.66||83.66||83.61|0
1651149400000|2022-04-28 12:36:40|83.79||83.74||83.79||83.74||201
1651149410000|2022-04-28 12:36:50|83.79|83.71|83.79|83.66|83.79|83.71|83.74|83.66|400
1651149420000|2022-04-28 12:37:00|83.74|83.71|83.79|83.71|83.79|83.71|83.74|83.66|0
1651149450000|2022-04-28 12:37:30|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.71|28
1651149460000|2022-04-28 12:37:40|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|0
1651149470000|2022-04-28 12:37:50|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|10
1651149480000|2022-04-28 12:38:00|83.84|83.76|83.89|83.81|83.94|83.81|83.84|83.76|72
1651149490000|2022-04-28 12:38:10|83.94||83.89||83.94||83.89||6
1651149500000|2022-04-28 12:38:20|83.94|83.86|83.99|83.91|83.99|83.91|83.94|83.86|16
1651149510000|2022-04-28 12:38:30|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|18
1651149530000|2022-04-28 12:38:50||83.81||83.81||83.81||83.81|29
1651149540000|2022-04-28 12:39:00||83.86||83.86||83.86||83.86|0
1651149580000|2022-04-28 12:39:40|83.99|83.91|83.99|83.91|83.99|83.91|83.94|83.86|14
1651149590000|2022-04-28 12:39:50|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|0
1651149600000|2022-04-28 12:40:00|83.99|83.91|83.94|83.86|83.99|83.91|83.94|83.86|2
1651149620000|2022-04-28 12:40:20|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|1
1651149630000|2022-04-28 12:40:30||83.86||83.91||83.91||83.86|0
1651149650000|2022-04-28 12:40:50|84.04|83.86|83.94|83.86|84.04|83.86|83.94|83.86|6
1651149660000|2022-04-28 12:41:00|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.86|0
1651149670000|2022-04-28 12:41:10|||||||||1
1651149680000|2022-04-28 12:41:20|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|5
1651149690000|2022-04-28 12:41:30|84.09|84.01|84.09|84.01|84.09|84.01|84.09|83.96|23
1651149700000|2022-04-28 12:41:40||83.96||83.96||84.01||83.96|489
1651149710000|2022-04-28 12:41:50||84.01||83.96||84.01||83.96|0
1651149720000|2022-04-28 12:42:00||84.01||84.01||84.01||84.01|228
1651149730000|2022-04-28 12:42:10|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|1
1651149750000|2022-04-28 12:42:30|84.09||84.04||84.09||84.04||42
1651149760000|2022-04-28 12:42:40|83.99|83.91|84.04|83.91|84.04|83.96|83.99|83.91|6
1651149770000|2022-04-28 12:42:50||83.96||83.96||83.96||83.96|0
1651149780000|2022-04-28 12:43:00||83.91||83.96||83.96||83.91|0
1651149790000|2022-04-28 12:43:10|83.99|83.91|84.04|83.91|84.04|83.91|83.99|83.91|13
1651149800000|2022-04-28 12:43:20|83.99|83.96|83.99|83.91|83.99|83.96|83.99|83.91|6
1651149810000|2022-04-28 12:43:30|84.04||83.99||84.04||83.99||1
1651149830000|2022-04-28 12:43:50||83.86||83.91||83.91||83.86|2
1651149840000|2022-04-28 12:44:00|84.04||84.04||84.04||83.99||4
1651149850000|2022-04-28 12:44:10|83.99||84.04||84.04||83.99||0
1651149860000|2022-04-28 12:44:20|83.99||83.99||84.04||83.99||0
1651149880000|2022-04-28 12:44:40|84.04||83.99||84.04||83.99||0
1651149890000|2022-04-28 12:44:50|84.04|83.96|84.04|83.91|84.04|83.96|84.04|83.91|0
1651149900000|2022-04-28 12:45:00|83.99||83.99||84.04||83.99||0
1651149920000|2022-04-28 12:45:20||83.86||83.86||83.86||83.86|0
1651149930000|2022-04-28 12:45:30|83.94|83.91|83.99|83.86|83.99|83.91|83.94|83.86|17
1651149940000|2022-04-28 12:45:40|83.94||83.94||83.94||83.94||0
1651149950000|2022-04-28 12:45:50|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.86|19
1651149960000|2022-04-28 12:46:00|83.94|83.86|83.99|83.91|83.99|83.91|83.94|83.86|10
1651149970000|2022-04-28 12:46:10||83.86||83.86||83.91||83.86|2
1651149980000|2022-04-28 12:46:20||83.91||83.86||83.91||83.86|0
1651149990000|2022-04-28 12:46:30|83.94||83.94||83.94||83.94||0
1651150000000|2022-04-28 12:46:40|83.99|83.91|83.94|83.86|83.99|83.91|83.94|83.86|12
1651150010000|2022-04-28 12:46:50|83.99||83.94||83.99||83.94||1
1651150030000|2022-04-28 12:47:10|83.99||83.94||83.99||83.94||4
1651150060000|2022-04-28 12:47:40|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|6
1651150070000|2022-04-28 12:47:50|83.94|83.86|83.94|83.81|83.94|83.86|83.94|83.81|1
1651150080000|2022-04-28 12:48:00|83.89||83.89||83.89||83.89||0
1651150090000|2022-04-28 12:48:10|83.94|83.86|83.94|83.81|83.94|83.86|83.94|83.81|4
1651150100000|2022-04-28 12:48:20||83.86||83.86||83.86||83.81|12
1651150110000|2022-04-28 12:48:30|83.89|83.81|83.94|83.81|83.94|83.81|83.89|83.81|0
1651150120000|2022-04-28 12:48:40||83.86||83.86||83.86||83.81|0
1651150130000|2022-04-28 12:48:50|||||||||80
1651150140000|2022-04-28 12:49:00|||||||||100
1651150170000|2022-04-28 12:49:30|||||||||38
1651150180000|2022-04-28 12:49:40|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|89
1651150210000|2022-04-28 12:50:10||83.76||83.76||83.76||83.76|32
1651150220000|2022-04-28 12:50:20|83.84|83.81|83.89|83.76|83.89|83.81|83.84|83.76|17
1651150230000|2022-04-28 12:50:30||83.81||83.81||83.81||83.81|0
1651150240000|2022-04-28 12:50:40||83.76||83.81||83.81||83.76|10
1651150260000|2022-04-28 12:51:00|83.84|83.76|83.89|83.76|83.89|83.81|83.84|83.76|0
1651150270000|2022-04-28 12:51:10||83.81||83.81||83.81||83.81|0
1651150280000|2022-04-28 12:51:20|83.84|83.76|83.84|83.76|83.89|83.76|83.84|83.76|20
1651150300000|2022-04-28 12:51:40|83.89|83.81|83.89|83.81|83.89|83.81|83.84|83.76|46
1651150310000|2022-04-28 12:51:50|83.84|83.76|83.84|83.76|83.89|83.76|83.84|83.76|5
1651150320000|2022-04-28 12:52:00|83.79|83.71|83.79|83.71|83.84|83.76|83.79|83.71|101
1651150330000|2022-04-28 12:52:10|83.84|83.76|83.79|83.71|83.84|83.76|83.79|83.71|23
1651150340000|2022-04-28 12:52:20|83.84||83.79||83.84||83.79||0
1651150370000|2022-04-28 12:52:50|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|8
1651150380000|2022-04-28 12:53:00|83.69|83.61|83.74|83.61|83.74|83.61|83.69|83.61|408
1651150390000|2022-04-28 12:53:10|83.69|83.66|83.69|83.61|83.69|83.66|83.69|83.61|27
1651150400000|2022-04-28 12:53:20||83.56||83.56||83.56||83.56|40
1651150410000|2022-04-28 12:53:30|83.64|83.61|83.69|83.56|83.69|83.61|83.64|83.56|3
1651150420000|2022-04-28 12:53:40||83.61||83.61||83.61||83.61|1
1651150440000|2022-04-28 12:54:00|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|14
1651150450000|2022-04-28 12:54:10|83.69|83.61|83.69|83.56|83.69|83.61|83.64|83.56|5290
1651150460000|2022-04-28 12:54:20|83.64|83.61|83.69|83.61|83.69|83.61|83.64|83.61|0
1651150500000|2022-04-28 12:55:00|||||||||2
1651150510000|2022-04-28 12:55:10|83.64|83.56|83.64|83.56|83.69|83.61|83.64|83.56|16
1651150540000|2022-04-28 12:55:40|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|17
1651150550000|2022-04-28 12:55:50|83.64|83.56|83.69|83.56|83.69|83.56|83.64|83.56|0
1651150560000|2022-04-28 12:56:00||83.61||83.61||83.61||83.56|0
1651150570000|2022-04-28 12:56:10|83.64|83.56|83.69|83.56|83.69|83.56|83.64|83.56|4
1651150580000|2022-04-28 12:56:20||83.61||83.61||83.61||83.61|0
1651150590000|2022-04-28 12:56:30|83.74||83.69||83.74||83.69||0
1651150610000|2022-04-28 12:56:50|83.74||83.69||83.74||83.69||6
1651150620000|2022-04-28 12:57:00||83.56||83.61||83.61||83.56|36
1651150630000|2022-04-28 12:57:10||83.56||83.61||83.61||83.56|25
1651150640000|2022-04-28 12:57:20|83.64|83.56|83.69|83.56|83.69|83.56|83.64|83.56|0
1651150650000|2022-04-28 12:57:30||83.61||83.61||83.61||83.61|0
1651150660000|2022-04-28 12:57:40|||||||||2
1651150670000|2022-04-28 12:57:50|||||||||2
1651150680000|2022-04-28 12:58:00||83.56||83.56||83.56||83.56|3
1651150690000|2022-04-28 12:58:10||83.61||83.61||83.61||83.56|0
1651150720000|2022-04-28 12:58:40|83.74|83.66|83.74|83.66|83.74|83.66|83.69|83.66|6
1651150730000|2022-04-28 12:58:50||83.61||83.61||83.61||83.61|0
1651150740000|2022-04-28 12:59:00||83.66||83.66||83.66||83.66|0
1651150750000|2022-04-28 12:59:10|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|3
1651150760000|2022-04-28 12:59:20||83.66||83.66||83.66||83.66|1
1651150770000|2022-04-28 12:59:30|83.74||83.79||83.79||83.74||0
1651150780000|2022-04-28 12:59:40|83.74||83.74||83.74||83.74||0
1651150800000|2022-04-28 13:00:00|83.69|83.61|83.74|83.66|83.74|83.66|83.69|83.61|17
1651150820000|2022-04-28 13:00:20|83.69|83.61|83.74|83.61|83.74|83.61|83.69|83.61|0
1651150830000|2022-04-28 13:00:30|83.69||83.74||83.74||83.69||5
1651150840000|2022-04-28 13:00:40||83.66||83.66||83.66||83.61|0
1651150860000|2022-04-28 13:01:00||83.61||83.66||83.66||83.61|16
1651150870000|2022-04-28 13:01:10||83.61||83.61||83.66||83.61|0
1651150880000|2022-04-28 13:01:20|83.69||83.69||83.74||83.69||0
1651150960000|2022-04-28 13:02:40|83.74|83.66|83.69|83.61|83.74|83.66|83.69|83.61|111
1651150970000|2022-04-28 13:02:50|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|29
1651150980000|2022-04-28 13:03:00|83.69|83.61|83.74|83.61|83.74|83.66|83.69|83.61|17
1651150990000|2022-04-28 13:03:10|83.69||83.74||83.74||83.69||0
1651151000000|2022-04-28 13:03:20|83.69||83.69||83.69||83.69||0
1651151020000|2022-04-28 13:03:40||83.56||83.56||83.56||83.56|4
1651151040000|2022-04-28 13:04:00|83.64|83.61|83.64|83.56|83.64|83.61|83.64|83.56|0
1651151050000|2022-04-28 13:04:10|83.69||83.64||83.69||83.64||13
1651151060000|2022-04-28 13:04:20|83.69||83.69||83.69||83.69||0
1651151070000|2022-04-28 13:04:30|83.64||83.64||83.64||83.64||5
1651151080000|2022-04-28 13:04:40|83.69||83.64||83.69||83.64||0
1651151090000|2022-04-28 13:04:50||83.51||83.51||83.51||83.51|1
1651151100000|2022-04-28 13:05:00|83.59|83.56|83.64|83.51|83.64|83.56|83.59|83.51|3
1651151110000|2022-04-28 13:05:10||83.56||83.51||83.56||83.51|0
1651151120000|2022-04-28 13:05:20||83.56||83.56||83.56||83.56|0
1651151150000|2022-04-28 13:05:50|83.69|83.61|83.64|83.56|83.69|83.61|83.64|83.56|11
1651151170000|2022-04-28 13:06:10|83.69|83.61|83.69|83.56|83.69|83.61|83.64|83.56|27
1651151180000|2022-04-28 13:06:20|83.64|83.61|83.64|83.56|83.64|83.61|83.64|83.56|0
1651151190000|2022-04-28 13:06:30|83.69|83.61|83.69|83.61|83.69|83.61|83.64|83.61|17
1651151210000|2022-04-28 13:06:50|83.64|83.56|83.69|83.56|83.69|83.61|83.64|83.56|0
1651151220000|2022-04-28 13:07:00|83.64|83.61|83.69|83.56|83.69|83.61|83.64|83.56|0
1651151230000|2022-04-28 13:07:10||83.61||83.61||83.61||83.61|0
1651151250000|2022-04-28 13:07:30|83.64|83.56|83.64|83.56|83.69|83.56|83.64|83.56|13
1651151270000|2022-04-28 13:07:50|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.56|4
1651151290000|2022-04-28 13:08:10|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|1
1651151300000|2022-04-28 13:08:20|||||||||1
1651151310000|2022-04-28 13:08:30|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.56|1
1651151360000|2022-04-28 13:09:20|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|6
1651151390000|2022-04-28 13:09:50||83.51||83.51||83.51||83.51|696
1651151400000|2022-04-28 13:10:00|83.59||83.59||83.59||83.59||1
1651151410000|2022-04-28 13:10:10|||||||||2
1651151420000|2022-04-28 13:10:20|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|115
1651151440000|2022-04-28 13:10:40|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|60
1651151460000|2022-04-28 13:11:00|83.44|83.36|83.49|83.41|83.49|83.41|83.44|83.36|169
1651151470000|2022-04-28 13:11:10|||||||||1
1651151480000|2022-04-28 13:11:20|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|460
1651151490000|2022-04-28 13:11:30|||||||||19
1651151510000|2022-04-28 13:11:50|||||||||7
1651151520000|2022-04-28 13:12:00|||||||||5
1651151530000|2022-04-28 13:12:10|||||||||8
1651151540000|2022-04-28 13:12:20|||||||||1
1651151550000|2022-04-28 13:12:30|83.59||83.59||83.59||83.54||107
1651151560000|2022-04-28 13:12:40|83.54|83.51|83.59|83.51|83.59|83.51|83.54|83.51|8
1651151570000|2022-04-28 13:12:50|||||||||1
1651151580000|2022-04-28 13:13:00|||||||||1
1651151590000|2022-04-28 13:13:10|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|83
1651151600000|2022-04-28 13:13:20|83.59||83.54||83.59||83.54||2
1651151610000|2022-04-28 13:13:30|||||||||1
1651151620000|2022-04-28 13:13:40|83.59||83.54||83.59||83.54||0
1651151640000|2022-04-28 13:14:00|83.59||83.59||83.59||83.54||117
1651151650000|2022-04-28 13:14:10|83.54||83.59||83.59||83.54||102
1651151660000|2022-04-28 13:14:20|83.54||83.54||83.59||83.54||2
1651151680000|2022-04-28 13:14:40|83.59||83.54||83.59||83.54||2
1651151690000|2022-04-28 13:14:50|83.59|83.51|83.54|83.46|83.59|83.51|83.54|83.46|4
1651151710000|2022-04-28 13:15:10|||||||||2
1651151720000|2022-04-28 13:15:20|83.59|83.51|83.54|83.46|83.59|83.51|83.54|83.46|2
1651151730000|2022-04-28 13:15:30|||||||||20
1651151750000|2022-04-28 13:15:50|||||||||1
1651151760000|2022-04-28 13:16:00|||||||||89
1651151770000|2022-04-28 13:16:10|83.59|83.51|83.54|83.46|83.59|83.51|83.54|83.46|5
1651151790000|2022-04-28 13:16:30|83.59|83.51|83.59|83.46|83.59|83.51|83.54|83.46|3
1651151800000|2022-04-28 13:16:40|83.54||83.59||83.59||83.54||2
1651151810000|2022-04-28 13:16:50|83.54||83.54||83.54||83.54||2
1651151820000|2022-04-28 13:17:00|||||||||1
1651151830000|2022-04-28 13:17:10|||||||||3
1651151850000|2022-04-28 13:17:30|83.59||83.59||83.59||83.59||5
1651151860000|2022-04-28 13:17:40||83.51||83.51||83.51||83.51|0
1651151870000|2022-04-28 13:17:50||83.46||83.46||83.46||83.46|9
1651151880000|2022-04-28 13:18:00||83.51||83.51||83.51||83.51|0
1651151890000|2022-04-28 13:18:10|||||||||1
1651151900000|2022-04-28 13:18:20|83.54|83.46|83.59|83.46|83.59|83.51|83.54|83.46|1
1651151910000|2022-04-28 13:18:30|83.54||83.59||83.59||83.54||0
1651151920000|2022-04-28 13:18:40|83.54||83.54||83.59||83.54||0
1651151960000|2022-04-28 13:19:20|||||||||2
1651151970000|2022-04-28 13:19:30|||||||||31
1651151980000|2022-04-28 13:19:40|||||||||3
1651151990000|2022-04-28 13:19:50|||||||||11
1651152010000|2022-04-28 13:20:10||83.41||83.41||83.41||83.41|3
1651152020000|2022-04-28 13:20:20|83.49|83.46|83.54|83.46|83.54|83.46|83.49|83.46|7
1651152030000|2022-04-28 13:20:30|||||||||1
1651152040000|2022-04-28 13:20:40||83.41||83.46||83.46||83.41|2
1651152060000|2022-04-28 13:21:00||83.41||83.46||83.46||83.41|3
1651152070000|2022-04-28 13:21:10||83.41||83.46||83.46||83.41|0
1651152100000|2022-04-28 13:21:40|||||||||1
1651152140000|2022-04-28 13:22:20|83.59||83.54||83.59||83.54||8
1651152160000|2022-04-28 13:22:40|83.59|83.51|83.59|83.51|83.59|83.51|83.54|83.51|16
1651152170000|2022-04-28 13:22:50|83.54|83.46|83.59|83.46|83.59|83.46|83.54|83.46|6
1651152180000|2022-04-28 13:23:00|83.54||83.54||83.54||83.54||40
1651152200000|2022-04-28 13:23:20|||||||||1
1651152240000|2022-04-28 13:24:00|||||||||8
1651152270000|2022-04-28 13:24:30||83.41||83.41||83.41||83.41|6
1651152300000|2022-04-28 13:25:00|83.49||83.49||83.54||83.49||15
1651152320000|2022-04-28 13:25:20|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|11
1651152340000|2022-04-28 13:25:40||83.41||83.41||83.41||83.41|2
1651152360000|2022-04-28 13:26:00|83.49|83.46|83.54|83.41|83.54|83.46|83.49|83.41|1
1651152380000|2022-04-28 13:26:20|83.49||83.49||83.49||83.49||0
1651152390000|2022-04-28 13:26:30|83.54||83.49||83.54||83.49||2
1651152400000|2022-04-28 13:26:40|83.54||83.54||83.54||83.54||0
1651152410000|2022-04-28 13:26:50|83.49||83.49||83.54||83.49||0
1651152440000|2022-04-28 13:27:20|||||||||16
1651152460000|2022-04-28 13:27:40|||||||||1
1651152480000|2022-04-28 13:28:00|||||||||59
1651152490000|2022-04-28 13:28:10||83.36||83.41||83.41||83.36|19
1651152500000|2022-04-28 13:28:20|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|52
1651152520000|2022-04-28 13:28:40|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.26|60
1651152530000|2022-04-28 13:28:50||83.26||83.26||83.31||83.26|1
1651152540000|2022-04-28 13:29:00|83.34|83.31|83.34|83.26|83.39|83.31|83.34|83.26|40
1651152550000|2022-04-28 13:29:10|||||||||31
1651152580000|2022-04-28 13:29:40|83.39||83.39||83.39||83.39||92
1651152590000|2022-04-28 13:29:50||83.31||83.31||83.31||83.31|2
1651152600000|2022-04-28 13:30:00|83.44|83.36|83.39|83.31|83.49|83.36|83.39|83.31|130
1651152610000|2022-04-28 13:30:10|83.34|83.26|83.39|83.31|83.39|83.31|83.34|83.26|232
1651152620000|2022-04-28 13:30:20|83.34|83.26|83.39|83.26|83.39|83.31|83.34|83.26|8
1651152630000|2022-04-28 13:30:30|83.34|83.31|83.39|83.26|83.39|83.31|83.34|83.26|2
1651152640000|2022-04-28 13:30:40|83.34||83.34||83.34||83.34||1
1651152650000|2022-04-28 13:30:50|83.29|83.21|83.34|83.26|83.34|83.26|83.29|83.21|10
1651152660000|2022-04-28 13:31:00|83.39||83.34||83.39||83.34||0
1651152670000|2022-04-28 13:31:10|83.39|83.31|83.34|83.26|83.39|83.31|83.34|83.26|11
1651152680000|2022-04-28 13:31:20|83.29|83.21|83.29|83.21|83.34|83.21|83.29|83.21|31
1651152690000|2022-04-28 13:31:30|83.24|83.16|83.29|83.21|83.29|83.21|83.24|83.16|57
1651152700000|2022-04-28 13:31:40|83.24|83.16|83.29|83.21|83.29|83.21|83.24|83.16|259
1651152710000|2022-04-28 13:31:50|83.24|83.16|83.19|83.11|83.29|83.16|83.19|83.11|42
1651152720000|2022-04-28 13:32:00|83.24|83.16|83.19|83.11|83.24|83.16|83.19|83.11|39
1651152730000|2022-04-28 13:32:10|83.14|83.06|83.19|83.06|83.19|83.06|83.14|83.06|20
1651152740000|2022-04-28 13:32:20|83.14|83.11|83.19|83.11|83.19|83.11|83.14|83.06|2
1651152750000|2022-04-28 13:32:30||83.06||83.06||83.11||83.06|10
1651152760000|2022-04-28 13:32:40|83.14||83.14||83.19||83.14||0
1651152770000|2022-04-28 13:32:50|83.09|83.01|83.09|83.01|83.14|83.01|83.09|83.01|546
1651152780000|2022-04-28 13:33:00|83.14|82.96|83.09|83.01|83.14|83.01|83.09|82.96|280
1651152790000|2022-04-28 13:33:10|83.14|83.06|83.14|83.01|83.14|83.06|83.09|83.01|85
1651152800000|2022-04-28 13:33:20|83.19|83.06|83.14|83.01|83.19|83.06|83.09|83.01|48
1651152810000|2022-04-28 13:33:30|83.09||83.09||83.14||83.09||4
1651152830000|2022-04-28 13:33:50|83.14|83.06|83.09|83.01|83.14|83.06|83.09|83.01|7
1651152840000|2022-04-28 13:34:00|||||||||16
1651152850000|2022-04-28 13:34:10|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|60
1651152860000|2022-04-28 13:34:20|83.09|83.01|83.09|83.01|83.09|83.01|83.09|82.96|265
1651152870000|2022-04-28 13:34:30|||||||||4
1651152880000|2022-04-28 13:34:40||82.96||83.01||83.01||82.96|152
1651152890000|2022-04-28 13:34:50|83.04|82.96|82.99|82.91|83.09|82.96|82.99|82.91|27
1651152900000|2022-04-28 13:35:00||82.86||82.91||82.91||82.86|21
1651152910000|2022-04-28 13:35:10|82.94|82.86|82.94|82.86|82.99|82.91|82.94|82.86|17
1651152920000|2022-04-28 13:35:20|82.89|82.81|82.94|82.86|82.94|82.86|82.89|82.81|2
1651152930000|2022-04-28 13:35:30|82.99|82.91|82.99|82.91|83.04|82.91|82.94|82.86|17
1651152940000|2022-04-28 13:35:40|83.04|82.96|83.04|82.96|83.04|82.96|82.99|82.91|3
1651152950000|2022-04-28 13:35:50|82.99|82.91|83.04|82.91|83.04|82.96|82.99|82.91|60
1651152960000|2022-04-28 13:36:00|82.99|82.96|83.09|82.96|83.09|82.96|82.99|82.96|44
1651152970000|2022-04-28 13:36:10|83.04|83.01|83.04|82.96|83.04|83.01|83.04|82.96|6
1651152980000|2022-04-28 13:36:20|82.99|82.91|82.99|82.91|83.04|82.96|82.99|82.91|56
1651152990000|2022-04-28 13:36:30|83.04||82.99||83.04||82.99||11
1651153000000|2022-04-28 13:36:40|83.04|82.96|82.99|82.91|83.04|82.96|82.99|82.91|18
1651153010000|2022-04-28 13:36:50|||||||||20
1651153020000|2022-04-28 13:37:00|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|52
1651153030000|2022-04-28 13:37:10|83.09|83.01|83.09|83.01|83.09|83.01|83.04|82.96|32
1651153050000|2022-04-28 13:37:30|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|65
1651153060000|2022-04-28 13:37:40|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.06|28
1651153070000|2022-04-28 13:37:50|83.14|83.06|83.19|83.11|83.19|83.11|83.14|83.06|50
1651153080000|2022-04-28 13:38:00|83.14|83.06|83.09|83.01|83.14|83.06|83.09|83.01|69
1651153090000|2022-04-28 13:38:10|83.14|83.06|83.19|83.06|83.19|83.06|83.14|83.06|26
1651153100000|2022-04-28 13:38:20|83.14|83.11|83.19|83.11|83.19|83.11|83.14|83.11|5
1651153110000|2022-04-28 13:38:30|83.24||83.19||83.24||83.19||5
1651153130000|2022-04-28 13:38:50|83.14|83.06|83.19|83.06|83.19|83.06|83.14|83.06|51
1651153140000|2022-04-28 13:39:00|83.14|83.11|83.19|83.11|83.19|83.11|83.14|83.11|60
1651153150000|2022-04-28 13:39:10|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|50
1651153160000|2022-04-28 13:39:20|83.09|83.01|83.09|83.01|83.14|83.06|83.09|83.01|78
1651153170000|2022-04-28 13:39:30|83.14|83.06|83.14|83.06|83.14|83.06|83.09|83.06|1
1651153180000|2022-04-28 13:39:40|83.19|83.11|83.19|83.11|83.24|83.16|83.19|83.11|22
1651153190000|2022-04-28 13:39:50|83.24|83.06|83.14|83.06|83.24|83.06|83.14|83.06|58
1651153200000|2022-04-28 13:40:00|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|342
1651153210000|2022-04-28 13:40:10|83.14|83.06|83.24|83.11|83.24|83.11|83.09|83.01|82
1651153220000|2022-04-28 13:40:20|83.19|83.16|83.24|83.16|83.24|83.16|83.19|83.11|0
1651153230000|2022-04-28 13:40:30|83.19|83.11|83.19|83.06|83.19|83.11|83.14|83.06|96
1651153240000|2022-04-28 13:40:40|83.14|83.11|83.14|83.06|83.19|83.11|83.14|83.06|0
1651153250000|2022-04-28 13:40:50|83.19||83.14||83.19||83.14||7
1651153260000|2022-04-28 13:41:00|83.19|83.11|83.19|83.06|83.19|83.11|83.14|83.06|8
1651153270000|2022-04-28 13:41:10|83.24|83.11|83.19|83.11|83.24|83.11|83.19|83.11|41
1651153280000|2022-04-28 13:41:20|83.24|83.06|83.24|83.16|83.24|83.16|83.24|83.06|63
1651153290000|2022-04-28 13:41:30|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|13
1651153300000|2022-04-28 13:41:40|83.14|83.06|83.19|83.11|83.19|83.11|83.14|83.06|7
1651153310000|2022-04-28 13:41:50||83.06||83.11||83.11||83.06|1
1651153320000|2022-04-28 13:42:00|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|4
1651153330000|2022-04-28 13:42:10|83.19|83.11|83.24|83.16|83.24|83.16|83.19|83.11|3
1651153340000|2022-04-28 13:42:20|||||||||18
1651153350000|2022-04-28 13:42:30|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|97
1651153360000|2022-04-28 13:42:40|83.14|83.06|83.19|83.06|83.19|83.06|83.14|83.06|12
1651153370000|2022-04-28 13:42:50|83.14|83.11|83.14|83.06|83.19|83.11|83.14|83.01|78
1651153380000|2022-04-28 13:43:00|83.09|83.01|83.09|83.01|83.09|83.06|83.09|83.01|11
1651153390000|2022-04-28 13:43:10|83.14||83.14||83.14||83.09||0
1651153400000|2022-04-28 13:43:20||83.06||83.06||83.06||83.06|1
1651153410000|2022-04-28 13:43:30|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|18
1651153420000|2022-04-28 13:43:40|83.04|82.96|83.04|82.96|83.09|82.96|83.04|82.96|9
1651153430000|2022-04-28 13:43:50|82.99|82.91|82.99|82.91|83.04|82.96|82.99|82.91|7
1651153440000|2022-04-28 13:44:00|83.04||82.99||83.04||82.99||4
1651153450000|2022-04-28 13:44:10|83.04|82.96|82.99|82.91|83.04|82.96|82.99|82.91|20
1651153460000|2022-04-28 13:44:20|83.04|82.96|83.04|82.91|83.04|82.96|82.99|82.91|37
1651153470000|2022-04-28 13:44:30|82.99|82.86|82.94|82.86|83.04|82.86|82.94|82.86|9
1651153480000|2022-04-28 13:44:40|82.99|82.91|82.99|82.91|83.04|82.96|82.99|82.91|51
1651153490000|2022-04-28 13:44:50|83.04|82.86|82.99|82.91|83.04|82.91|82.99|82.86|5
1651153500000|2022-04-28 13:45:00|83.04||82.99||83.04||82.99||4
1651153510000|2022-04-28 13:45:10|83.04|82.96|83.04|82.96|83.09|82.96|83.04|82.96|165
1651153520000|2022-04-28 13:45:20|83.09|83.01|83.09|82.96|83.09|83.01|83.04|82.96|37
1651153530000|2022-04-28 13:45:30|83.04|83.01|83.09|83.01|83.09|83.01|83.04|83.01|0
1651153540000|2022-04-28 13:45:40|83.04|82.96|83.04|82.96|83.09|83.01|83.04|82.96|1
1651153550000|2022-04-28 13:45:50|83.09|83.01|83.09|82.96|83.09|83.01|83.04|82.96|28
1651153560000|2022-04-28 13:46:00|83.04|83.01|83.14|83.06|83.14|83.06|83.04|82.96|68
1651153580000|2022-04-28 13:46:20|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|18
1651153590000|2022-04-28 13:46:30|83.04|82.96|83.09|83.01|83.09|83.01|83.04|82.96|30
1651153600000|2022-04-28 13:46:40||82.96||83.01||83.01||82.96|403
1651153610000|2022-04-28 13:46:50|83.14|83.06|83.09|83.01|83.14|83.06|83.09|82.96|180
1651153620000|2022-04-28 13:47:00|83.04|82.96|83.04|82.96|83.04|83.01|83.04|82.96|17
1651153630000|2022-04-28 13:47:10|82.99|82.91|82.99|82.91|82.99|82.96|82.99|82.91|16
1651153640000|2022-04-28 13:47:20|||||||||103
1651153650000|2022-04-28 13:47:30|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.91|120
1651153660000|2022-04-28 13:47:40|||||||||2
1651153670000|2022-04-28 13:47:50||82.91||82.96||82.96||82.91|12
1651153680000|2022-04-28 13:48:00|83.09|83.01|83.04|82.91|83.09|83.01|83.04|82.91|78
1651153690000|2022-04-28 13:48:10|82.99|82.96|82.99|82.91|82.99|82.96|82.99|82.91|19
1651153700000|2022-04-28 13:48:20|||||||||50
1651153720000|2022-04-28 13:48:40|82.94|82.86|82.94|82.86|82.99|82.86|82.94|82.86|53
1651153730000|2022-04-28 13:48:50|82.89|82.81|82.89|82.76|82.89|82.81|82.89|82.76|15
1651153740000|2022-04-28 13:49:00|82.84|82.71|82.84|82.76|82.84|82.76|82.79|82.71|73
1651153750000|2022-04-28 13:49:10|82.79|82.71|82.84|82.76|82.84|82.76|82.79|82.71|1
1651153770000|2022-04-28 13:49:30|||||||||25
1651153780000|2022-04-28 13:49:40|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|47
1651153790000|2022-04-28 13:49:50|82.74|82.66|82.79|82.71|82.79|82.71|82.74|82.66|41
1651153800000|2022-04-28 13:50:00||82.66||82.71||82.71||82.66|94
1651153810000|2022-04-28 13:50:10|||||||||2
1651153820000|2022-04-28 13:50:20|82.74|82.66|82.79|82.71|82.79|82.71|82.74|82.66|15
1651153830000|2022-04-28 13:50:30|82.74|82.66|82.74|82.66|82.74|82.71|82.74|82.66|12
1651153840000|2022-04-28 13:50:40|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|68
1651153850000|2022-04-28 13:50:50|82.74|82.66|82.69|82.56|82.74|82.66|82.69|82.56|27
1651153860000|2022-04-28 13:51:00|82.64|82.61|82.69|82.61|82.69|82.61|82.64|82.56|122
1651153870000|2022-04-28 13:51:10|82.64|82.56|82.59|82.51|82.64|82.56|82.59|82.51|823
1651153880000|2022-04-28 13:51:20|82.54|82.46|82.54|82.46|82.59|82.51|82.54|82.46|909
1651153890000|2022-04-28 13:51:30|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|285
1651153900000|2022-04-28 13:51:40|82.54|82.46|82.59|82.46|82.59|82.51|82.54|82.46|176
1651153910000|2022-04-28 13:51:50||82.51||82.51||82.51||82.51|0
1651153920000|2022-04-28 13:52:00|82.54|82.46|82.59|82.51|82.59|82.51|82.54|82.46|126
1651153930000|2022-04-28 13:52:10|82.54|82.46|82.59|82.51|82.59|82.51|82.54|82.46|180
1651153940000|2022-04-28 13:52:20|82.64|82.46|82.64|82.51|82.64|82.56|82.59|82.46|64
1651153950000|2022-04-28 13:52:30|82.59|82.56|82.59|82.51|82.64|82.56|82.59|82.51|3
1651153960000|2022-04-28 13:52:40|82.64||82.59||82.64||82.59||27
1651153970000|2022-04-28 13:52:50|82.64|82.56|82.64|82.56|82.69|82.61|82.64|82.56|87
1651153980000|2022-04-28 13:53:00|82.69|82.61|82.64|82.56|82.69|82.61|82.64|82.51|32
1651153990000|2022-04-28 13:53:10|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|140
1651154000000|2022-04-28 13:53:20|82.64||82.59||82.64||82.59||5
1651154010000|2022-04-28 13:53:30|||||||||330
1651154020000|2022-04-28 13:53:40|82.54|82.46|82.59|82.51|82.59|82.51|82.54|82.46|528
1651154030000|2022-04-28 13:53:50||82.46||82.46||82.51||82.46|103
1651154040000|2022-04-28 13:54:00|82.54|82.51|82.54|82.46|82.54|82.51|82.54|82.46|0
1651154050000|2022-04-28 13:54:10|82.49|82.41|82.49|82.41|82.54|82.41|82.49|82.41|59
1651154060000|2022-04-28 13:54:20|82.54|82.46|82.59|82.46|82.59|82.51|82.54|82.46|99
1651154070000|2022-04-28 13:54:30|82.54|82.51|82.64|82.51|82.64|82.51|82.54|82.46|5
1651154080000|2022-04-28 13:54:40|82.59||82.59||82.64||82.59||0
1651154090000|2022-04-28 13:54:50|82.64||82.64||82.64||82.59||0
1651154100000|2022-04-28 13:55:00|82.59||82.59||82.64||82.59||40
1651154110000|2022-04-28 13:55:10|||||||||7
1651154120000|2022-04-28 13:55:20|||||||||3
1651154130000|2022-04-28 13:55:30||82.46||82.51||82.51||82.46|21
1651154140000|2022-04-28 13:55:40||82.46||82.51||82.51||82.46|6
1651154150000|2022-04-28 13:55:50|82.54|82.46|82.59|82.51|82.59|82.51|82.54|82.46|11
1651154160000|2022-04-28 13:56:00|||||||||118
1651154170000|2022-04-28 13:56:10|82.64|82.56|82.59|82.51|82.64|82.56|82.59|82.51|109
1651154180000|2022-04-28 13:56:20|82.54|82.46|82.59|82.46|82.59|82.46|82.54|82.46|28
1651154190000|2022-04-28 13:56:30|82.54||82.59||82.59||82.54||1
1651154200000|2022-04-28 13:56:40|82.54||82.59||82.59||82.54||50
1651154210000|2022-04-28 13:56:50|82.54|82.51|82.64|82.51|82.64|82.56|82.54|82.51|44
1651154220000|2022-04-28 13:57:00|82.59|82.56|82.59|82.51|82.64|82.56|82.59|82.51|17
1651154230000|2022-04-28 13:57:10|82.64||82.59||82.64||82.59||36
1651154240000|2022-04-28 13:57:20|82.54|82.46|82.59|82.51|82.59|82.51|82.54|82.46|625
1651154250000|2022-04-28 13:57:30|82.54|82.46|82.54|82.46|82.54|82.51|82.54|82.46|5
1651154260000|2022-04-28 13:57:40|82.49|82.41|82.54|82.46|82.54|82.46|82.49|82.41|395
1651154270000|2022-04-28 13:57:50|||||||||23
1651154280000|2022-04-28 13:58:00|82.49|82.41|82.49|82.41|82.54|82.41|82.49|82.41|36
1651154290000|2022-04-28 13:58:10||82.36||82.41||82.41||82.36|56
1651154300000|2022-04-28 13:58:20|82.44|82.36|82.49|82.36|82.49|82.36|82.44|82.36|5
1651154310000|2022-04-28 13:58:30|82.44|82.41|82.49|82.41|82.49|82.41|82.44|82.36|71
1651154320000|2022-04-28 13:58:40|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|254
1651154330000|2022-04-28 13:58:50|||||||||5
1651154340000|2022-04-28 13:59:00|82.49|82.41|82.44|82.36|82.49|82.41|82.44|82.36|89
1651154350000|2022-04-28 13:59:10|82.49||82.44||82.49||82.44||30
1651154360000|2022-04-28 13:59:20|82.39|82.31|82.44|82.36|82.44|82.36|82.39|82.31|33
1651154370000|2022-04-28 13:59:30|82.39|82.31|82.39|82.31|82.44|82.36|82.39|82.31|36
1651154380000|2022-04-28 13:59:40|82.44|82.36|82.44|82.31|82.44|82.36|82.39|82.31|29
1651154390000|2022-04-28 13:59:50|82.39|82.36|82.39|82.31|82.44|82.36|82.39|82.31|40
1651154400000|2022-04-28 14:00:00|82.34|82.26|82.39|82.26|82.39|82.31|82.34|82.26|63
1651154410000|2022-04-28 14:00:10|82.34|82.21|82.34|82.26|82.39|82.26|82.34|82.21|10
1651154420000|2022-04-28 14:00:20|82.29|82.21|82.34|82.21|82.34|82.21|82.29|82.21|79
1651154430000|2022-04-28 14:00:30|82.29|82.16|82.24|82.16|82.29|82.16|82.24|82.16|23
1651154440000|2022-04-28 14:00:40|82.29|82.21|82.24|82.16|82.29|82.21|82.24|82.16|7
1651154450000|2022-04-28 14:00:50|||||||||1
1651154460000|2022-04-28 14:01:00|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|116
1651154470000|2022-04-28 14:01:10|||||||||45
1651154480000|2022-04-28 14:01:20|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|181
1651154490000|2022-04-28 14:01:30|82.19|82.11|82.14|82.06|82.19|82.11|82.14|82.06|51
1651154500000|2022-04-28 14:01:40|82.19|82.11|82.19|82.11|82.19|82.11|82.14|82.11|23
1651154510000|2022-04-28 14:01:50|82.14|82.06|82.19|82.06|82.19|82.11|82.14|82.06|442
1651154520000|2022-04-28 14:02:00|82.14||82.14||82.19||82.14||14
1651154540000|2022-04-28 14:02:20|82.19|82.11|82.19|82.06|82.19|82.11|82.19|82.06|63
1651154550000|2022-04-28 14:02:30|82.14|82.11|82.19|82.11|82.19|82.11|82.14|82.06|5
1651154560000|2022-04-28 14:02:40|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|3
1651154570000|2022-04-28 14:02:50|||||||||16
1651154580000|2022-04-28 14:03:00|82.09|82.01|82.14|82.01|82.14|82.01|82.09|82.01|383
1651154590000|2022-04-28 14:03:10||82.06||82.06||82.06||82.06|15
1651154600000|2022-04-28 14:03:20|||||||||97
1651154610000|2022-04-28 14:03:30|82.09|82.01|82.14|82.01|82.14|82.01|82.09|82.01|33
1651154620000|2022-04-28 14:03:40|82.09||82.09||82.14||82.09||0
1651154630000|2022-04-28 14:03:50|||||||||5
1651154640000|2022-04-28 14:04:00||81.96||82.01||82.01||81.96|128
1651154650000|2022-04-28 14:04:10|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|24
1651154660000|2022-04-28 14:04:20|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|67
1651154670000|2022-04-28 14:04:30|82.14||82.09||82.14||82.09||210
1651154680000|2022-04-28 14:04:40|82.04|81.96|82.04|81.96|82.09|82.01|82.04|81.96|25
1651154700000|2022-04-28 14:05:00|81.99|81.91|82.04|81.91|82.04|81.91|81.99|81.91|66
1651154710000|2022-04-28 14:05:10|81.99|81.96|81.99|81.91|82.04|81.96|81.99|81.91|19
1651154720000|2022-04-28 14:05:20|81.94|81.86|81.99|81.86|81.99|81.91|81.94|81.86|43
1651154730000|2022-04-28 14:05:30||81.91||81.91||81.91||81.86|326
1651154740000|2022-04-28 14:05:40|82.04|81.96|82.09|81.96|82.09|82.01|82.04|81.96|139
1651154750000|2022-04-28 14:05:50|82.04|81.91|82.04|81.91|82.04|81.91|82.04|81.91|29
1651154760000|2022-04-28 14:06:00|81.99|81.96|81.99|81.91|82.04|81.96|81.99|81.91|1255
1651154770000|2022-04-28 14:06:10|82.04|81.96|82.04|81.96|82.09|82.01|82.04|81.96|50
1651154780000|2022-04-28 14:06:20|82.09|82.01|82.14|82.06|82.14|82.06|82.04|82.01|27
1651154790000|2022-04-28 14:06:30|82.19||82.19||82.19||82.19||10
1651154800000|2022-04-28 14:06:40|82.24|82.11|82.24|82.11|82.24|82.11|82.19|82.11|4
1651154810000|2022-04-28 14:06:50|82.19||82.19||82.19||82.19||0
1651154820000|2022-04-28 14:07:00|82.14|82.06|82.19|82.11|82.19|82.11|82.14|82.06|92
1651154830000|2022-04-28 14:07:10|82.24||82.24||82.24||82.19||535
1651154840000|2022-04-28 14:07:20|82.19||82.24||82.24||82.19||5
1651154850000|2022-04-28 14:07:30||82.16||82.16||82.16||82.16|36
1651154860000|2022-04-28 14:07:40|82.19|82.11|82.24|82.11|82.24|82.16|82.19|82.11|23
1651154870000|2022-04-28 14:07:50|82.19|82.16|82.24|82.16|82.24|82.16|82.19|82.16|2
1651154880000|2022-04-28 14:08:00|||||||||7
1651154890000|2022-04-28 14:08:10|82.29|82.21|82.24|82.16|82.29|82.21|82.24|82.16|23
1651154900000|2022-04-28 14:08:20|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|121
1651154910000|2022-04-28 14:08:30|||||||||7
1651154920000|2022-04-28 14:08:40|82.24|82.16|82.24|82.16|82.29|82.21|82.24|82.16|41
1651154940000|2022-04-28 14:09:00|82.29|82.21|82.24|82.16|82.29|82.21|82.24|82.16|117
1651154950000|2022-04-28 14:09:10|82.29|82.21|82.29|82.21|82.29|82.21|82.24|82.21|2
1651154960000|2022-04-28 14:09:20|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|37
1651154980000|2022-04-28 14:09:40|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|309
1651154990000|2022-04-28 14:09:50|82.24|82.16|82.24|82.16|82.29|82.21|82.24|82.16|75
1651155000000|2022-04-28 14:10:00|82.29||82.24||82.29||82.24||41
1651155010000|2022-04-28 14:10:10|82.29|82.21|82.29|82.21|82.29|82.21|82.24|82.16|161
1651155020000|2022-04-28 14:10:20||82.16||82.21||82.21||82.16|2
1651155030000|2022-04-28 14:10:30|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|98
1651155040000|2022-04-28 14:10:40|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|19
1651155050000|2022-04-28 14:10:50|82.34|82.26|82.34|82.26|82.34|82.26|82.29|82.21|105
1651155060000|2022-04-28 14:11:00|82.29|82.21|82.34|82.26|82.34|82.26|82.29|82.21|3
1651155070000|2022-04-28 14:11:10|82.39|82.21|82.34|82.21|82.39|82.21|82.34|82.21|12
1651155080000|2022-04-28 14:11:20|82.29||82.34||82.34||82.29||1
1651155090000|2022-04-28 14:11:30||82.26||82.26||82.26||82.26|0
1651155100000|2022-04-28 14:11:40|82.29|82.21|82.29|82.21|82.29|82.26|82.29|82.21|31
1651155110000|2022-04-28 14:11:50|||||||||25
1651155120000|2022-04-28 14:12:00|82.24|82.16|82.24|82.16|82.29|82.16|82.24|82.16|66
1651155130000|2022-04-28 14:12:10|82.19|82.11|82.24|82.16|82.24|82.16|82.19|82.11|169
1651155140000|2022-04-28 14:12:20|||||||||24
1651155150000|2022-04-28 14:12:30|82.19|82.11|82.19|82.11|82.24|82.11|82.19|82.11|31
1651155160000|2022-04-28 14:12:40|||||||||3
1651155170000|2022-04-28 14:12:50|82.24|82.16|82.19|82.11|82.24|82.16|82.19|82.11|153
1651155180000|2022-04-28 14:13:00|||||||||1
1651155190000|2022-04-28 14:13:10|82.24|82.16|82.24|82.16|82.29|82.16|82.24|82.16|82
1651155200000|2022-04-28 14:13:20|82.19|82.11|82.19|82.11|82.19|82.16|82.19|82.11|43
1651155210000|2022-04-28 14:13:30|82.24|82.16|82.24|82.16|82.24|82.16|82.19|82.11|8
1651155220000|2022-04-28 14:13:40||82.11||82.16||82.16||82.11|32
1651155230000|2022-04-28 14:13:50|82.29|82.21|82.29|82.21|82.34|82.21|82.29|82.21|0
1651155240000|2022-04-28 14:14:00|82.34|82.26|82.34|82.21|82.34|82.26|82.29|82.21|33
1651155250000|2022-04-28 14:14:10||82.26||82.26||82.26||82.21|16
1651155260000|2022-04-28 14:14:20|82.39|82.21|82.39|82.26|82.39|82.26|82.39|82.21|523
1651155270000|2022-04-28 14:14:30|82.34||82.34||82.39||82.34||28
1651155280000|2022-04-28 14:14:40||82.21||82.26||82.26||82.21|60
1651155290000|2022-04-28 14:14:50|82.39|82.31|82.34|82.26|82.39|82.31|82.34|82.26|34
1651155300000|2022-04-28 14:15:00|||||||||25
1651155310000|2022-04-28 14:15:10|||||||||49
1651155320000|2022-04-28 14:15:20|82.29|82.21|82.29|82.21|82.34|82.26|82.29|82.21|25
1651155340000|2022-04-28 14:15:40|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|63
1651155350000|2022-04-28 14:15:50|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|20
1651155360000|2022-04-28 14:16:00||82.16||82.21||82.21||82.16|37
1651155370000|2022-04-28 14:16:10|82.24|82.16|82.29|82.21|82.29|82.21|82.24|82.16|635
1651155380000|2022-04-28 14:16:20|82.34|82.26|82.34|82.21|82.34|82.26|82.34|82.21|107
1651155390000|2022-04-28 14:16:30|82.29|82.26|82.34|82.26|82.34|82.26|82.29|82.26|357
1651155400000|2022-04-28 14:16:40|82.39|82.31|82.39|82.26|82.39|82.31|82.39|82.26|53
1651155410000|2022-04-28 14:16:50||82.31||82.31||82.31||82.26|77
1651155420000|2022-04-28 14:17:00|82.34|82.26|82.39|82.31|82.39|82.31|82.34|82.26|54
1651155430000|2022-04-28 14:17:10|||||||||4
1651155450000|2022-04-28 14:17:30|82.44|82.36|82.39|82.31|82.44|82.36|82.39|82.31|82
1651155460000|2022-04-28 14:17:40|||||||||277
1651155480000|2022-04-28 14:18:00|82.44||82.39||82.44||82.39||216
1651155490000|2022-04-28 14:18:10|82.44|82.36|82.39|82.31|82.44|82.36|82.39|82.31|79
1651155500000|2022-04-28 14:18:20|82.44|82.36|82.44|82.36|82.44|82.36|82.39|82.36|0
1651155510000|2022-04-28 14:18:30|82.49||82.44||82.49||82.44||0
1651155520000|2022-04-28 14:18:40|||||||||2
1651155530000|2022-04-28 14:18:50|82.49|82.41|82.49|82.36|82.49|82.41|82.49|82.36|72
1651155540000|2022-04-28 14:19:00|82.44|82.41|82.49|82.36|82.49|82.41|82.44|82.36|14
1651155550000|2022-04-28 14:19:10||82.41||82.41||82.41||82.41|20
1651155560000|2022-04-28 14:19:20|82.54|82.46|82.54|82.41|82.54|82.46|82.49|82.41|37
1651155570000|2022-04-28 14:19:30|82.49||82.49||82.49||82.49||0
1651155580000|2022-04-28 14:19:40|82.54||82.49||82.54||82.49||1
1651155590000|2022-04-28 14:19:50|82.54|82.46|82.54|82.41|82.54|82.46|82.54|82.41|143
1651155600000|2022-04-28 14:20:00|82.49|82.46|82.44|82.36|82.49|82.46|82.44|82.36|23
1651155610000|2022-04-28 14:20:10|82.49|82.31|82.39|82.31|82.49|82.31|82.39|82.31|11
1651155640000|2022-04-28 14:20:40|82.34|82.26|82.39|82.26|82.39|82.31|82.34|82.26|66
1651155650000|2022-04-28 14:20:50|82.44|82.31|82.39|82.31|82.44|82.31|82.39|82.31|73
1651155660000|2022-04-28 14:21:00|82.34|82.26|82.39|82.31|82.39|82.31|82.34|82.26|50
1651155670000|2022-04-28 14:21:10||82.26||82.31||82.31||82.26|1
1651155690000|2022-04-28 14:21:30|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|20
1651155700000|2022-04-28 14:21:40|||||||||21
1651155710000|2022-04-28 14:21:50|82.29|82.21|82.34|82.26|82.34|82.26|82.29|82.21|89
1651155730000|2022-04-28 14:22:10|82.39|82.31|82.39|82.26|82.39|82.31|82.39|82.26|86
1651155740000|2022-04-28 14:22:20|82.34|82.31|82.34|82.26|82.34|82.31|82.34|82.26|19
1651155750000|2022-04-28 14:22:30||82.21||82.26||82.26||82.21|15
1651155760000|2022-04-28 14:22:40|||||||||100
1651155770000|2022-04-28 14:22:50|82.29|82.21|82.29|82.21|82.29|82.26|82.29|82.21|38
1651155780000|2022-04-28 14:23:00|||||||||1
1651155790000|2022-04-28 14:23:10|||||||||4
1651155800000|2022-04-28 14:23:20|82.34|82.26|82.34|82.21|82.34|82.26|82.34|82.21|93
1651155810000|2022-04-28 14:23:30|82.29|82.26|82.34|82.26|82.34|82.26|82.29|82.21|9
1651155820000|2022-04-28 14:23:40|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|16
1651155830000|2022-04-28 14:23:50|82.34|82.26|82.34|82.26|82.39|82.26|82.34|82.26|49
1651155860000|2022-04-28 14:24:20|82.29|82.21|82.34|82.26|82.34|82.26|82.29|82.21|156
1651155880000|2022-04-28 14:24:40|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|28
1651155910000|2022-04-28 14:25:10|82.34|82.26|82.29|82.21|82.34|82.26|82.29|82.21|36
1651155920000|2022-04-28 14:25:20|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|203
1651155930000|2022-04-28 14:25:30|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|44
1651155940000|2022-04-28 14:25:40|82.24|82.16|82.29|82.21|82.29|82.21|82.24|82.16|592
1651155950000|2022-04-28 14:25:50|82.24|82.16|82.24|82.16|82.29|82.21|82.24|82.16|60
1651155960000|2022-04-28 14:26:00|82.29|82.21|82.29|82.21|82.29|82.21|82.24|82.16|61
1651155970000|2022-04-28 14:26:10|82.24|82.16|82.24|82.16|82.29|82.21|82.24|82.16|18
1651155990000|2022-04-28 14:26:30|82.29|82.21|82.24|82.16|82.29|82.21|82.24|82.16|52
1651156000000|2022-04-28 14:26:40|82.29|82.21|82.24|82.16|82.29|82.21|82.24|82.16|25
1651156010000|2022-04-28 14:26:50|82.19|82.11|82.24|82.16|82.24|82.16|82.19|82.11|346
1651156020000|2022-04-28 14:27:00|82.19|82.11|82.19|82.11|82.24|82.16|82.19|82.11|75
1651156030000|2022-04-28 14:27:10|82.14|82.06|82.19|82.11|82.19|82.11|82.14|82.06|82
1651156040000|2022-04-28 14:27:20|82.14|82.06|82.19|82.06|82.19|82.06|82.14|82.06|37
1651156050000|2022-04-28 14:27:30||82.11||82.11||82.11||82.11|0
1651156060000|2022-04-28 14:27:40|82.24|82.16|82.19|82.11|82.24|82.16|82.19|82.11|193
1651156070000|2022-04-28 14:27:50|||||||||29
1651156080000|2022-04-28 14:28:00|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.11|57
1651156090000|2022-04-28 14:28:10|82.29|82.21|82.29|82.21|82.29|82.21|82.24|82.16|1
1651156100000|2022-04-28 14:28:20|82.24|82.16|82.29|82.21|82.29|82.21|82.24|82.16|621
1651156110000|2022-04-28 14:28:30|82.34|82.26|82.34|82.26|82.34|82.26|82.29|82.26|373
1651156120000|2022-04-28 14:28:40|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|3
1651156130000|2022-04-28 14:28:50|82.24|82.16|82.24|82.16|82.24|82.21|82.24|82.16|22
1651156140000|2022-04-28 14:29:00|82.29|82.21|82.29|82.16|82.29|82.21|82.24|82.16|75
1651156150000|2022-04-28 14:29:10|82.24||82.24||82.24||82.24||0
1651156170000|2022-04-28 14:29:30||82.11||82.16||82.16||82.11|31
1651156180000|2022-04-28 14:29:40|82.19|82.11|82.24|82.16|82.24|82.16|82.19|82.11|27
1651156190000|2022-04-28 14:29:50|82.19|82.11|82.19|82.11|82.19|82.16|82.19|82.11|5
1651156200000|2022-04-28 14:30:00||82.06||82.11||82.11||82.06|139
1651156210000|2022-04-28 14:30:10|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|11
1651156220000|2022-04-28 14:30:20|82.19|82.11|82.19|82.06|82.19|82.11|82.14|82.06|9
1651156230000|2022-04-28 14:30:30|82.14||82.14||82.19||82.14||0
1651156240000|2022-04-28 14:30:40|82.19|82.11|82.09|82.01|82.19|82.11|82.09|82.01|179
1651156250000|2022-04-28 14:30:50|82.14|82.06|82.09|82.01|82.14|82.06|82.09|82.01|202
1651156260000|2022-04-28 14:31:00|82.14|82.06|82.09|82.01|82.14|82.06|82.09|82.01|43
1651156270000|2022-04-28 14:31:10|82.04|81.96|82.09|81.96|82.09|82.01|82.04|81.96|80
1651156280000|2022-04-28 14:31:20|82.04|82.01|82.09|82.01|82.09|82.01|82.04|81.96|17
1651156290000|2022-04-28 14:31:30|82.04|81.96|82.04|81.96|82.09|81.96|82.04|81.96|20
1651156310000|2022-04-28 14:31:50|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|129
1651156320000|2022-04-28 14:32:00|82.04|81.96|82.04|81.96|82.09|81.96|82.04|81.96|385
1651156340000|2022-04-28 14:32:20|81.99|81.91|81.99|81.91|81.99|81.96|81.99|81.91|133
1651156350000|2022-04-28 14:32:30|81.94|81.86|81.94|81.86|81.99|81.86|81.94|81.86|18
1651156370000|2022-04-28 14:32:50|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|111
1651156380000|2022-04-28 14:33:00|||||||||79
1651156390000|2022-04-28 14:33:10|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|629
1651156400000|2022-04-28 14:33:20|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|15
1651156410000|2022-04-28 14:33:30|||||||||422
1651156420000|2022-04-28 14:33:40|||||||||40
1651156430000|2022-04-28 14:33:50|81.94|81.86|81.89|81.81|81.94|81.86|81.89|81.81|119
1651156440000|2022-04-28 14:34:00|81.94|81.86|81.89|81.81|81.94|81.86|81.89|81.81|252
1651156450000|2022-04-28 14:34:10|81.94|81.86|81.89|81.81|81.94|81.86|81.89|81.81|59
1651156460000|2022-04-28 14:34:20|81.84|81.76|81.89|81.81|81.89|81.81|81.84|81.76|249
1651156470000|2022-04-28 14:34:30|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|421
1651156480000|2022-04-28 14:34:40|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|54
1651156490000|2022-04-28 14:34:50|||||||||36
1651156500000|2022-04-28 14:35:00|81.84|81.76|81.84|81.76|81.84|81.76|81.79|81.71|61
1651156510000|2022-04-28 14:35:10|81.79|81.71|81.84|81.76|81.84|81.76|81.79|81.71|18
1651156520000|2022-04-28 14:35:20|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|5
1651156530000|2022-04-28 14:35:30|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.81|113
1651156540000|2022-04-28 14:35:40|81.89|81.81|81.89|81.81|81.94|81.86|81.89|81.81|219
1651156550000|2022-04-28 14:35:50|||||||||1
1651156560000|2022-04-28 14:36:00||81.76||81.81||81.81||81.76|15
1651156570000|2022-04-28 14:36:10|||||||||3
1651156580000|2022-04-28 14:36:20|||||||||10
1651156610000|2022-04-28 14:36:50|81.84|81.76|81.89|81.81|81.89|81.81|81.84|81.76|33
1651156620000|2022-04-28 14:37:00|||||||||4
1651156630000|2022-04-28 14:37:10|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|61
1651156640000|2022-04-28 14:37:20|81.99|81.91|81.94|81.86|81.99|81.91|81.94|81.86|66
1651156650000|2022-04-28 14:37:30|81.99|81.91|81.99|81.91|81.99|81.91|81.94|81.86|27
1651156660000|2022-04-28 14:37:40|81.94|81.86|81.99|81.86|81.99|81.91|81.94|81.86|13
1651156670000|2022-04-28 14:37:50||81.91||81.91||81.91||81.91|1
1651156680000|2022-04-28 14:38:00|81.94|81.86|81.94|81.86|81.99|81.86|81.94|81.86|13
1651156690000|2022-04-28 14:38:10|81.99|81.91|82.04|81.96|82.04|81.96|81.99|81.91|52
1651156700000|2022-04-28 14:38:20|81.99|81.91|82.04|81.96|82.04|81.96|81.99|81.91|28
1651156710000|2022-04-28 14:38:30|81.99|81.91|82.04|81.96|82.04|81.96|81.99|81.91|15
1651156720000|2022-04-28 14:38:40||81.91||81.96||81.96||81.91|7
1651156730000|2022-04-28 14:38:50|81.99|81.91|82.04|81.96|82.04|81.96|81.99|81.91|22
1651156740000|2022-04-28 14:39:00|||||||||1
1651156770000|2022-04-28 14:39:30|||||||||24
1651156780000|2022-04-28 14:39:40|81.99|81.91|82.04|81.96|82.04|81.96|81.99|81.91|14
1651156790000|2022-04-28 14:39:50|81.99|81.91|81.99|81.91|82.04|81.96|81.99|81.91|26
1651156800000|2022-04-28 14:40:00|||||||||1
1651156810000|2022-04-28 14:40:10|||||||||3
1651156840000|2022-04-28 14:40:40|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|142
1651156850000|2022-04-28 14:40:50|81.99|81.91|81.99|81.91|82.04|81.96|81.99|81.91|46
1651156860000|2022-04-28 14:41:00|||||||||1
1651156890000|2022-04-28 14:41:30|||||||||21
1651156910000|2022-04-28 14:41:50|||||||||1
1651156920000|2022-04-28 14:42:00|||||||||16
1651156940000|2022-04-28 14:42:20|||||||||1
1651156950000|2022-04-28 14:42:30|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|154
1651156960000|2022-04-28 14:42:40|||||||||7
1651156980000|2022-04-28 14:43:00|82.09|82.01|82.09|81.96|82.09|82.01|82.09|81.96|107
1651156990000|2022-04-28 14:43:10|82.04|82.01|82.09|81.96|82.09|82.01|82.04|81.96|19
1651157000000|2022-04-28 14:43:20|82.04|82.01|82.09|82.01|82.09|82.01|82.04|82.01|3
1651157040000|2022-04-28 14:44:00|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.01|54
1651157050000|2022-04-28 14:44:10|82.09|82.01|82.09|82.01|82.14|82.01|82.09|82.01|24
1651157060000|2022-04-28 14:44:20|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|8
1651157070000|2022-04-28 14:44:30||82.01||82.01||82.01||82.01|11
1651157080000|2022-04-28 14:44:40|82.09|82.06|82.14|82.06|82.14|82.06|82.09|82.06|20
1651157090000|2022-04-28 14:44:50|82.09|82.01|82.14|82.06|82.14|82.06|82.09|82.01|29
1651157100000|2022-04-28 14:45:00|82.09|82.01|82.09|82.01|82.14|82.01|82.09|82.01|23
1651157110000|2022-04-28 14:45:10|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|22
1651157120000|2022-04-28 14:45:20|82.09|82.01|82.14|82.06|82.14|82.06|82.09|82.01|7
1651157130000|2022-04-28 14:45:30|82.19|82.11|82.19|82.06|82.19|82.11|82.19|82.06|29
1651157140000|2022-04-28 14:45:40|82.14|82.11|82.19|82.11|82.19|82.11|82.14|82.06|12
1651157160000|2022-04-28 14:46:00|82.14|82.06|82.09|82.01|82.19|82.06|82.09|82.01|46
1651157170000|2022-04-28 14:46:10|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|56
1651157180000|2022-04-28 14:46:20|||||||||150
1651157190000|2022-04-28 14:46:30|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|56
1651157200000|2022-04-28 14:46:40|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|8
1651157220000|2022-04-28 14:47:00|||||||||250
1651157230000|2022-04-28 14:47:10|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|51
1651157240000|2022-04-28 14:47:20|82.24|82.16|82.19|82.11|82.24|82.16|82.19|82.11|36
1651157250000|2022-04-28 14:47:30||82.06||82.11||82.11||82.06|24
1651157260000|2022-04-28 14:47:40||82.06||82.11||82.11||82.06|43
1651157280000|2022-04-28 14:48:00|||||||||4
1651157300000|2022-04-28 14:48:20|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|27
1651157340000|2022-04-28 14:49:00|82.19|82.11|82.14|82.06|82.19|82.11|82.14|82.06|79
1651157360000|2022-04-28 14:49:20|||||||||1
1651157370000|2022-04-28 14:49:30|82.19|82.11|82.19|82.06|82.19|82.11|82.19|82.06|538
1651157380000|2022-04-28 14:49:40|82.14||82.14||82.19||82.14||13
1651157390000|2022-04-28 14:49:50|82.09|82.01|82.14|82.06|82.14|82.06|82.09|82.01|52
1651157400000|2022-04-28 14:50:00|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|413
1651157410000|2022-04-28 14:50:10||82.06||82.06||82.06||82.06|186
1651157420000|2022-04-28 14:50:20|82.14|82.11|82.14|82.06|82.14|82.11|82.14|82.06|4
1651157430000|2022-04-28 14:50:30|82.19||82.14||82.19||82.14||534
1651157440000|2022-04-28 14:50:40|||||||||49
1651157450000|2022-04-28 14:50:50|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|228
1651157460000|2022-04-28 14:51:00|82.14||82.09||82.14||82.09||178
1651157490000|2022-04-28 14:51:30|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|149
1651157500000|2022-04-28 14:51:40|||||||||1
1651157510000|2022-04-28 14:51:50|||||||||3
1651157540000|2022-04-28 14:52:20|||||||||18
1651157550000|2022-04-28 14:52:30|||||||||3
1651157560000|2022-04-28 14:52:40|82.19|82.11|82.14|82.06|82.19|82.11|82.14|82.06|67
1651157570000|2022-04-28 14:52:50|||||||||5
1651157580000|2022-04-28 14:53:00|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|14
1651157590000|2022-04-28 14:53:10|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|38
1651157600000|2022-04-28 14:53:20|82.19|82.11|82.24|82.16|82.24|82.16|82.19|82.11|129
1651157610000|2022-04-28 14:53:30|||||||||1
1651157650000|2022-04-28 14:54:10|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|75
1651157660000|2022-04-28 14:54:20|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.11|161
1651157680000|2022-04-28 14:54:40|82.19|82.11|82.24|82.11|82.24|82.11|82.19|82.11|89
1651157690000|2022-04-28 14:54:50|82.19|82.16|82.24|82.16|82.24|82.16|82.19|82.11|22
1651157700000|2022-04-28 14:55:00|82.19|82.11|82.24|82.16|82.24|82.16|82.19|82.11|14
1651157730000|2022-04-28 14:55:30|||||||||6
1651157740000|2022-04-28 14:55:40|||||||||1
1651157750000|2022-04-28 14:55:50|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|34
1651157760000|2022-04-28 14:56:00|82.24|82.16|82.29|82.21|82.29|82.21|82.24|82.16|37
1651157770000|2022-04-28 14:56:10|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|21
1651157780000|2022-04-28 14:56:20|82.29|82.21|82.34|82.21|82.34|82.26|82.29|82.21|19
1651157790000|2022-04-28 14:56:30|82.29|82.26|82.29|82.21|82.29|82.26|82.29|82.21|9
1651157800000|2022-04-28 14:56:40|82.34|82.26|82.34|82.21|82.34|82.26|82.29|82.21|19
1651157810000|2022-04-28 14:56:50||82.26||82.26||82.26||82.26|0
1651157830000|2022-04-28 14:57:10|82.39||82.39||82.39||82.39||18
1651157840000|2022-04-28 14:57:20|82.34|82.31|82.34|82.26|82.34|82.31|82.34|82.26|23
1651157850000|2022-04-28 14:57:30|82.39|82.31|82.39|82.26|82.39|82.31|82.39|82.26|5
1651157860000|2022-04-28 14:57:40|82.34|82.31|82.39|82.31|82.39|82.31|82.34|82.26|30
1651157870000|2022-04-28 14:57:50|82.44|82.36|82.39|82.31|82.44|82.36|82.39|82.31|10
1651157880000|2022-04-28 14:58:00|||||||||5
1651157910000|2022-04-28 14:58:30|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|17
1651157920000|2022-04-28 14:58:40|||||||||1
1651157930000|2022-04-28 14:58:50|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.26|41
1651157940000|2022-04-28 14:59:00|||||||||4
1651157950000|2022-04-28 14:59:10|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|27
1651157960000|2022-04-28 14:59:20|82.39|82.31|82.34|82.26|82.39|82.31|82.34|82.26|33
1651157970000|2022-04-28 14:59:30|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|22
1651157980000|2022-04-28 14:59:40|||||||||16
1651157990000|2022-04-28 14:59:50|||||||||1
1651158000000|2022-04-28 15:00:00|||||||||16
1651158010000|2022-04-28 15:00:10|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|160
1651158020000|2022-04-28 15:00:20|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.26|72
1651158030000|2022-04-28 15:00:30|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|24
1651158040000|2022-04-28 15:00:40|82.39|82.31|82.34|82.26|82.39|82.31|82.34|82.26|28
1651158050000|2022-04-28 15:00:50|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.26|17
1651158060000|2022-04-28 15:01:00|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|36
1651158070000|2022-04-28 15:01:10|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|55
1651158080000|2022-04-28 15:01:20|||||||||100
1651158110000|2022-04-28 15:01:50|82.44||82.39||82.44||82.39||32
1651158120000|2022-04-28 15:02:00|82.44|82.36|82.44|82.31|82.44|82.36|82.39|82.31|29
1651158130000|2022-04-28 15:02:10|82.39||82.39||82.39||82.39||0
1651158140000|2022-04-28 15:02:20|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|1
1651158150000|2022-04-28 15:02:30|82.39|82.31|82.44|82.36|82.44|82.36|82.39|82.31|20
1651158170000|2022-04-28 15:02:50|||||||||1
1651158180000|2022-04-28 15:03:00|82.49|82.41|82.44|82.36|82.49|82.41|82.44|82.36|81
1651158200000|2022-04-28 15:03:20|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.36|230
1651158210000|2022-04-28 15:03:30|||||||||3
1651158220000|2022-04-28 15:03:40|82.54||82.49||82.54||82.49||102
1651158230000|2022-04-28 15:03:50|82.54||82.49||82.54||82.49||3
1651158240000|2022-04-28 15:04:00||82.36||82.41||82.41||82.36|173
1651158250000|2022-04-28 15:04:10|||||||||24
1651158280000|2022-04-28 15:04:40|82.54||82.49||82.54||82.49||9
1651158300000|2022-04-28 15:05:00|82.44|82.36|82.49|82.36|82.49|82.41|82.44|82.36|53
1651158310000|2022-04-28 15:05:10|82.44||82.44||82.44||82.44||139
1651158320000|2022-04-28 15:05:20|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|2
1651158350000|2022-04-28 15:05:50|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|261
1651158360000|2022-04-28 15:06:00|82.49|82.41|82.54|82.46|82.54|82.46|82.49|82.41|266
1651158370000|2022-04-28 15:06:10|82.49|82.41|82.49|82.41|82.54|82.46|82.49|82.41|16
1651158380000|2022-04-28 15:06:20|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.41|153
1651158390000|2022-04-28 15:06:30|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|28
1651158410000|2022-04-28 15:06:50|82.54|82.46|82.54|82.46|82.54|82.46|82.49|82.46|4
1651158420000|2022-04-28 15:07:00|82.49|82.41|82.54|82.46|82.54|82.46|82.49|82.41|406
1651158440000|2022-04-28 15:07:20|82.59|82.51|82.59|82.51|82.59|82.51|82.54|82.51|445
1651158450000|2022-04-28 15:07:30|||||||||1000
1651158460000|2022-04-28 15:07:40|||||||||1500
1651158470000|2022-04-28 15:07:50||82.46||82.51||82.51||82.46|54
1651158480000|2022-04-28 15:08:00||82.46||82.46||82.51||82.46|33
1651158490000|2022-04-28 15:08:10||82.51||82.51||82.51||82.46|11
1651158500000|2022-04-28 15:08:20||82.46||82.51||82.51||82.46|8
1651158550000|2022-04-28 15:09:10|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|278
1651158560000|2022-04-28 15:09:20|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|27
1651158610000|2022-04-28 15:10:10|82.54|82.46|82.54|82.46|82.59|82.51|82.54|82.46|219
1651158620000|2022-04-28 15:10:20|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|108
1651158640000|2022-04-28 15:10:40|82.54|82.46|82.59|82.51|82.59|82.51|82.54|82.46|268
1651158660000|2022-04-28 15:11:00||82.46||82.46||82.46||82.46|81
1651158670000|2022-04-28 15:11:10||82.51||82.51||82.51||82.51|1
1651158680000|2022-04-28 15:11:20||82.46||82.51||82.51||82.46|12
1651158690000|2022-04-28 15:11:30||82.46||82.51||82.51||82.46|0
1651158720000|2022-04-28 15:12:00|||||||||185
1651158730000|2022-04-28 15:12:10|||||||||257
1651158760000|2022-04-28 15:12:40||82.46||82.51||82.51||82.46|36
1651158800000|2022-04-28 15:13:20|||||||||1
1651158810000|2022-04-28 15:13:30|||||||||340
1651158820000|2022-04-28 15:13:40|||||||||17
1651158840000|2022-04-28 15:14:00||82.46||82.51||82.51||82.46|257
1651158850000|2022-04-28 15:14:10||82.46||82.51||82.51||82.46|35
1651158860000|2022-04-28 15:14:20|||||||||1
1651158880000|2022-04-28 15:14:40||82.46||82.51||82.51||82.46|5
1651158900000|2022-04-28 15:15:00|82.64|82.56|82.59|82.46|82.64|82.56|82.59|82.46|1182
1651158910000|2022-04-28 15:15:10|82.54|82.51|82.59|82.46|82.59|82.51|82.54|82.46|99
1651158920000|2022-04-28 15:15:20||82.51||82.51||82.51||82.51|1
1651158930000|2022-04-28 15:15:30|||||||||27
1651158940000|2022-04-28 15:15:40|82.54|82.46|82.54|82.46|82.54|82.51|82.54|82.46|21
1651158960000|2022-04-28 15:16:00|82.59||82.59||82.59||82.54||46
1651158970000|2022-04-28 15:16:10||82.51||82.51||82.51||82.51|1
1651158980000|2022-04-28 15:16:20|||||||||1
1651159000000|2022-04-28 15:16:40|||||||||18
1651159010000|2022-04-28 15:16:50|||||||||14
1651159050000|2022-04-28 15:17:30|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|73
1651159070000|2022-04-28 15:17:50|||||||||5
1651159080000|2022-04-28 15:18:00|||||||||19
1651159090000|2022-04-28 15:18:10|82.49|82.41|82.54|82.41|82.54|82.41|82.49|82.41|116
1651159100000|2022-04-28 15:18:20||82.46||82.46||82.46||82.46|0
1651159110000|2022-04-28 15:18:30|||||||||1
1651159120000|2022-04-28 15:18:40|82.49|82.41|82.49|82.41|82.54|82.41|82.49|82.41|670
1651159130000|2022-04-28 15:18:50|82.54|82.46|82.59|82.46|82.59|82.46|82.54|82.46|178
1651159140000|2022-04-28 15:19:00||82.51||82.51||82.51||82.51|4
1651159150000|2022-04-28 15:19:10|82.64|82.56|82.64|82.56|82.64|82.56|82.59|82.56|679
1651159160000|2022-04-28 15:19:20|82.59|82.51|82.64|82.51|82.64|82.51|82.59|82.51|99
1651159170000|2022-04-28 15:19:30|82.59|82.56|82.64|82.51|82.64|82.56|82.59|82.51|38
1651159180000|2022-04-28 15:19:40||82.56||82.56||82.56||82.56|0
1651159190000|2022-04-28 15:19:50|||||||||520
1651159200000|2022-04-28 15:20:00|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|207
1651159210000|2022-04-28 15:20:10|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|62
1651159220000|2022-04-28 15:20:20|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|20
1651159230000|2022-04-28 15:20:30|82.64||82.64||82.64||82.64||105
1651159240000|2022-04-28 15:20:40||82.56||82.56||82.56||82.56|0
1651159250000|2022-04-28 15:20:50|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|84
1651159270000|2022-04-28 15:21:10|||||||||4
1651159280000|2022-04-28 15:21:20|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|178
1651159290000|2022-04-28 15:21:30|82.69||82.69||82.69||82.69||117
1651159300000|2022-04-28 15:21:40|82.64|82.61|82.69|82.61|82.69|82.61|82.64|82.61|2
1651159310000|2022-04-28 15:21:50|||||||||15
1651159320000|2022-04-28 15:22:00|||||||||12
1651159330000|2022-04-28 15:22:10|||||||||214
1651159340000|2022-04-28 15:22:20|||||||||72
1651159350000|2022-04-28 15:22:30|||||||||77
1651159360000|2022-04-28 15:22:40|82.64|82.56|82.64|82.56|82.64|82.61|82.64|82.56|162
1651159370000|2022-04-28 15:22:50|82.69|82.61|82.69|82.56|82.69|82.61|82.64|82.56|149
1651159380000|2022-04-28 15:23:00||82.61||82.61||82.61||82.61|107
1651159390000|2022-04-28 15:23:10|||||||||68
1651159400000|2022-04-28 15:23:20|||||||||45
1651159410000|2022-04-28 15:23:30|||||||||62
1651159420000|2022-04-28 15:23:40|||||||||88
1651159430000|2022-04-28 15:23:50|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|105
1651159440000|2022-04-28 15:24:00|||||||||61
1651159450000|2022-04-28 15:24:10|||||||||51
1651159460000|2022-04-28 15:24:20|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|74
1651159470000|2022-04-28 15:24:30|||||||||21
1651159480000|2022-04-28 15:24:40|82.64|82.56|82.69|82.56|82.69|82.56|82.64|82.56|125
1651159490000|2022-04-28 15:24:50|82.64|82.61|82.64|82.56|82.64|82.61|82.64|82.56|44
1651159500000|2022-04-28 15:25:00|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|128
1651159510000|2022-04-28 15:25:10|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|66
1651159530000|2022-04-28 15:25:30|||||||||6
1651159540000|2022-04-28 15:25:40|82.79|82.71|82.74|82.66|82.79|82.71|82.74|82.66|220
1651159550000|2022-04-28 15:25:50|||||||||1
1651159560000|2022-04-28 15:26:00|82.69|82.61|82.69|82.61|82.69|82.66|82.69|82.61|1089
1651159570000|2022-04-28 15:26:10|||||||||33
1651159580000|2022-04-28 15:26:20|||||||||1
1651159590000|2022-04-28 15:26:30|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|167
1651159600000|2022-04-28 15:26:40|||||||||108
1651159610000|2022-04-28 15:26:50|||||||||25
1651159620000|2022-04-28 15:27:00|||||||||22
1651159630000|2022-04-28 15:27:10|82.69|82.61|82.74|82.61|82.74|82.61|82.69|82.61|231
1651159640000|2022-04-28 15:27:20||82.66||82.66||82.66||82.66|287
1651159650000|2022-04-28 15:27:30|||||||||50
1651159660000|2022-04-28 15:27:40|||||||||81
1651159670000|2022-04-28 15:27:50|||||||||29
1651159680000|2022-04-28 15:28:00|82.79||82.74||82.79||82.74||126
1651159690000|2022-04-28 15:28:10|||||||||112
1651159700000|2022-04-28 15:28:20||82.61||82.66||82.66||82.61|506
1651159710000|2022-04-28 15:28:30|82.69|82.61|82.74|82.66|82.74|82.66|82.69|82.61|186
1651159720000|2022-04-28 15:28:40|82.79|82.71|82.74|82.66|82.79|82.71|82.74|82.66|202
1651159730000|2022-04-28 15:28:50|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.66|92
1651159740000|2022-04-28 15:29:00|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|104
1651159750000|2022-04-28 15:29:10|||||||||64
1651159760000|2022-04-28 15:29:20|82.79||82.79||82.79||82.79||98
1651159770000|2022-04-28 15:29:30|82.74|82.71|82.79|82.71|82.79|82.71|82.74|82.71|102
1651159780000|2022-04-28 15:29:40|82.74|82.66|82.79|82.71|82.79|82.71|82.74|82.66|211
1651159790000|2022-04-28 15:29:50|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|196
1651159800000|2022-04-28 15:30:00|||||||||193
1651159810000|2022-04-28 15:30:10|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|138
1651159820000|2022-04-28 15:30:20|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|114
1651159830000|2022-04-28 15:30:30|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|519
1651159840000|2022-04-28 15:30:40|||||||||252
1651159850000|2022-04-28 15:30:50|82.74|82.66|82.79|82.71|82.79|82.71|82.74|82.66|2632
1651159860000|2022-04-28 15:31:00|82.74|82.66|82.79|82.71|82.79|82.71|82.74|82.66|61
1651159870000|2022-04-28 15:31:10|82.74|82.66|82.74|82.66|82.79|82.66|82.74|82.66|28
1651159880000|2022-04-28 15:31:20|||||||||60
1651159890000|2022-04-28 15:31:30|82.79||82.74||82.79||82.74||76
1651159900000|2022-04-28 15:31:40|||||||||71
1651159910000|2022-04-28 15:31:50|||||||||60
1651159920000|2022-04-28 15:32:00|||||||||5045
1651159930000|2022-04-28 15:32:10|82.69|82.61|82.64|82.56|82.69|82.61|82.64|82.56|1262
1651159940000|2022-04-28 15:32:20|||||||||11
1651159950000|2022-04-28 15:32:30|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|73
1651159960000|2022-04-28 15:32:40|82.64|82.56|82.69|82.61|82.69|82.61|82.64|82.56|225
1651159970000|2022-04-28 15:32:50|||||||||20
1651159980000|2022-04-28 15:33:00|82.74|82.66|82.74|82.66|82.74|82.66|82.69|82.61|796
1651159990000|2022-04-28 15:33:10|||||||||66
1651160000000|2022-04-28 15:33:20|82.79|82.71|82.74|82.66|82.79|82.71|82.74|82.66|545
1651160010000|2022-04-28 15:33:30|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|383
1651160020000|2022-04-28 15:33:40|||||||||45
1651160030000|2022-04-28 15:33:50|82.84|82.76|82.84|82.76|82.89|82.76|82.84|82.76|708
1651160040000|2022-04-28 15:34:00|82.89|82.81|82.84|82.76|82.89|82.81|82.84|82.76|152
1651160050000|2022-04-28 15:34:10|82.89||82.84||82.89||82.84||50
1651160060000|2022-04-28 15:34:20|||||||||189
1651160070000|2022-04-28 15:34:30|||||||||85
1651160080000|2022-04-28 15:34:40|82.79|82.71|82.84|82.76|82.84|82.76|82.79|82.71|178
1651160090000|2022-04-28 15:34:50|||||||||5115
1651160100000|2022-04-28 15:35:00|82.89||82.89||82.89||82.84||140
1651160110000|2022-04-28 15:35:10|82.84|82.81|82.84|82.76|82.89|82.81|82.84|82.76|97
1651160120000|2022-04-28 15:35:20|82.89||82.89||82.89||82.89||38
1651160130000|2022-04-28 15:35:30|82.94|82.81|82.94|82.81|82.94|82.81|82.94|82.81|45
1651160140000|2022-04-28 15:35:40|82.89||82.89||82.89||82.89||29
1651160150000|2022-04-28 15:35:50|82.84|82.76|82.84|82.76|82.89|82.76|82.84|82.76|13
1651160170000|2022-04-28 15:36:10|||||||||16
1651160180000|2022-04-28 15:36:20|82.89|82.81|82.84|82.76|82.89|82.81|82.84|82.76|490
1651160200000|2022-04-28 15:36:40|82.89||82.89||82.89||82.89||13
1651160210000|2022-04-28 15:36:50||82.81||82.81||82.81||82.76|19
1651160220000|2022-04-28 15:37:00||82.76||82.81||82.81||82.76|14
1651160240000|2022-04-28 15:37:20|82.84|82.76|82.89|82.76|82.89|82.81|82.84|82.76|3
1651160250000|2022-04-28 15:37:30|82.84|82.81|82.89|82.76|82.89|82.81|82.84|82.76|8
1651160260000|2022-04-28 15:37:40|82.84|82.81|82.89|82.76|82.89|82.81|82.84|82.76|14
1651160270000|2022-04-28 15:37:50|82.84|82.81|82.84|82.76|82.89|82.81|82.84|82.76|17
1651160280000|2022-04-28 15:38:00|82.89|82.81|82.84|82.76|82.89|82.81|82.84|82.76|26
1651160290000|2022-04-28 15:38:10|||||||||11
1651160340000|2022-04-28 15:39:00|||||||||5
1651160360000|2022-04-28 15:39:20|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|550
1651160370000|2022-04-28 15:39:30|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|453
1651160400000|2022-04-28 15:40:00|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|51
1651160410000|2022-04-28 15:40:10|||||||||2
1651160420000|2022-04-28 15:40:20|||||||||161
1651160430000|2022-04-28 15:40:30|82.74|82.66|82.79|82.66|82.79|82.66|82.74|82.66|213
1651160440000|2022-04-28 15:40:40||82.71||82.71||82.71||82.71|0
1651160450000|2022-04-28 15:40:50|||||||||50
1651160480000|2022-04-28 15:41:20|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|8
1651160490000|2022-04-28 15:41:30|82.69|82.61|82.74|82.66|82.74|82.66|82.69|82.61|169
1651160500000|2022-04-28 15:41:40|82.69|82.61|82.74|82.66|82.74|82.66|82.69|82.61|189
1651160520000|2022-04-28 15:42:00|82.69|82.61|82.74|82.66|82.74|82.66|82.69|82.61|17
1651160540000|2022-04-28 15:42:20|||||||||120
1651160550000|2022-04-28 15:42:30|||||||||250
1651160560000|2022-04-28 15:42:40|82.79||82.74||82.79||82.74||250
1651160570000|2022-04-28 15:42:50|82.79|82.71|82.79|82.66|82.79|82.71|82.79|82.66|41
1651160580000|2022-04-28 15:43:00|82.74|82.71|82.74|82.66|82.79|82.71|82.74|82.66|0
1651160640000|2022-04-28 15:44:00|82.79|82.71|82.79|82.66|82.79|82.71|82.79|82.66|48
1651160650000|2022-04-28 15:44:10|82.74|82.71|82.74|82.66|82.74|82.71|82.74|82.66|0
1651160680000|2022-04-28 15:44:40|||||||||493
1651160690000|2022-04-28 15:44:50|82.69|82.61|82.74|82.66|82.74|82.66|82.69|82.61|134
1651160700000|2022-04-28 15:45:00|82.69|82.61|82.74|82.61|82.74|82.66|82.69|82.61|101
1651160720000|2022-04-28 15:45:20|82.69|82.66|82.69|82.61|82.74|82.66|82.69|82.61|32
1651160750000|2022-04-28 15:45:50|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|3
1651160760000|2022-04-28 15:46:00|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|87
1651160770000|2022-04-28 15:46:10|||||||||5
1651160800000|2022-04-28 15:46:40|||||||||5
1651160810000|2022-04-28 15:46:50|82.54|82.46|82.54|82.46|82.59|82.51|82.54|82.46|1
1651160820000|2022-04-28 15:47:00|||||||||3
1651160830000|2022-04-28 15:47:10|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|0
1651160850000|2022-04-28 15:47:30|82.54||82.54||82.54||82.54||48
1651160860000|2022-04-28 15:47:40||82.46||82.46||82.46||82.41|0
1651160880000|2022-04-28 15:48:00|82.59|82.51|82.54|82.46|82.59|82.51|82.54|82.46|462
1651160900000|2022-04-28 15:48:20|82.59||82.59||82.59||82.59||285
1651160910000|2022-04-28 15:48:30||82.51||82.51||82.51||82.46|422
1651160930000|2022-04-28 15:48:50|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|386
1651160940000|2022-04-28 15:49:00|82.59|82.51|82.64|82.51|82.64|82.51|82.59|82.51|84
1651160950000|2022-04-28 15:49:10|82.59|82.56|82.64|82.51|82.64|82.56|82.59|82.51|10
1651160960000|2022-04-28 15:49:20|82.59||82.59||82.59||82.59||0
1651160990000|2022-04-28 15:49:50|82.64|82.56|82.64|82.51|82.64|82.56|82.59|82.51|100
1651161000000|2022-04-28 15:50:00|82.59||82.64||82.64||82.59||25
1651161010000|2022-04-28 15:50:10|82.59||82.59||82.59||82.59||0
1651161030000|2022-04-28 15:50:30|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|45
1651161040000|2022-04-28 15:50:40|82.59||82.59||82.59||82.59||13
1651161050000|2022-04-28 15:50:50|82.54|82.51|82.54|82.41|82.54|82.51|82.54|82.41|440
1651161070000|2022-04-28 15:51:10||82.46||82.41||82.46||82.41|100
1651161080000|2022-04-28 15:51:20|82.49|82.46|82.59|82.46|82.59|82.46|82.49|82.46|114
1651161090000|2022-04-28 15:51:30|82.54|82.51|82.59|82.46|82.59|82.51|82.54|82.46|325
1651161100000|2022-04-28 15:51:40|82.54|82.51|82.54|82.46|82.59|82.51|82.54|82.46|142
1651161110000|2022-04-28 15:51:50|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|118
1651161120000|2022-04-28 15:52:00|||||||||35
1651161130000|2022-04-28 15:52:10|82.69|82.61|82.69|82.61|82.74|82.61|82.59|82.51|876
1651161140000|2022-04-28 15:52:20||82.56||82.61||82.61||82.56|1
1651161150000|2022-04-28 15:52:30||82.56||82.61||82.61||82.56|0
1651161160000|2022-04-28 15:52:40||82.56||82.61||82.61||82.56|0
1651161170000|2022-04-28 15:52:50||82.56||82.61||82.61||82.56|0
1651161180000|2022-04-28 15:53:00||82.56||82.56||82.56||82.56|0
1651161190000|2022-04-28 15:53:10||82.61||82.56||82.61||82.56|5
1651161200000|2022-04-28 15:53:20||82.61||82.61||82.61||82.61|100
1651161210000|2022-04-28 15:53:30|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|401
1651161220000|2022-04-28 15:53:40||82.51||82.51||82.51||82.51|5
1651161240000|2022-04-28 15:54:00|82.59||82.59||82.59||82.59||0
1651161250000|2022-04-28 15:54:10|||||||||21
1651161260000|2022-04-28 15:54:20|||||||||4
1651161270000|2022-04-28 15:54:30|82.64|82.56|82.69|82.56|82.69|82.56|82.64|82.56|8
1651161280000|2022-04-28 15:54:40|82.64|82.61|82.64|82.56|82.64|82.61|82.64|82.56|5
1651161290000|2022-04-28 15:54:50|||||||||8
1651161300000|2022-04-28 15:55:00|82.59|82.51|82.54|82.46|82.59|82.51|82.54|82.46|25
1651161310000|2022-04-28 15:55:10|82.59|82.51|82.59|82.51|82.59|82.51|82.54|82.46|7
1651161320000|2022-04-28 15:55:20||82.46||82.46||82.46||82.46|0
1651161330000|2022-04-28 15:55:30|82.54||82.54||82.54||82.54||511
1651161340000|2022-04-28 15:55:40||82.41||82.46||82.46||82.41|500
1651161360000|2022-04-28 15:56:00|82.59||82.59||82.59||82.59||5
1651161370000|2022-04-28 15:56:10||82.51||82.51||82.51||82.46|0
1651161380000|2022-04-28 15:56:20|||||||||17
1651161390000|2022-04-28 15:56:30|82.64||82.59||82.64||82.59||30
1651161400000|2022-04-28 15:56:40|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.41|661
1651161410000|2022-04-28 15:56:50|||||||||27
1651161420000|2022-04-28 15:57:00|||||||||32
1651161430000|2022-04-28 15:57:10|||||||||31
1651161440000|2022-04-28 15:57:20|||||||||32
1651161450000|2022-04-28 15:57:30|||||||||31
1651161460000|2022-04-28 15:57:40|82.59|82.51|82.64|82.51|82.64|82.51|82.59|82.51|66
1651161470000|2022-04-28 15:57:50|82.54|82.46|82.59|82.51|82.59|82.51|82.54|82.46|511
1651161480000|2022-04-28 15:58:00|82.64|82.46|82.59|82.51|82.64|82.51|82.59|82.46|8674
1651161490000|2022-04-28 15:58:10|82.54|82.46|82.59|82.46|82.59|82.46|82.54|82.46|17
1651161500000|2022-04-28 15:58:20|82.54||82.54||82.54||82.54||31
1651161510000|2022-04-28 15:58:30|||||||||32
1651161520000|2022-04-28 15:58:40|||||||||32
1651161530000|2022-04-28 15:58:50|||||||||29
1651161540000|2022-04-28 15:59:00|||||||||38
1651161550000|2022-04-28 15:59:10|||||||||32
1651161570000|2022-04-28 15:59:30|||||||||25
1651161600000|2022-04-28 16:00:00|||||||||21
1651161610000|2022-04-28 16:00:10|||||||||65
1651161660000|2022-04-28 16:01:00||82.41||82.46||82.46||82.41|22
1651161690000|2022-04-28 16:01:30||82.41||82.46||82.46||82.41|8
1651161700000|2022-04-28 16:01:40||82.41||82.46||82.46||82.41|1
1651161710000|2022-04-28 16:01:50|||||||||11
1651161730000|2022-04-28 16:02:10|82.49|82.41|82.54|82.41|82.54|82.41|82.49|82.41|121
1651161740000|2022-04-28 16:02:20||82.46||82.46||82.46||82.46|0
1651161780000|2022-04-28 16:03:00|||||||||7
1651161800000|2022-04-28 16:03:20|||||||||163
1651161810000|2022-04-28 16:03:30|||||||||6
1651161840000|2022-04-28 16:04:00|82.59|82.51|82.59|82.51|82.64|82.51|82.59|82.51|65
1651161880000|2022-04-28 16:04:40|82.64||82.64||82.64||82.64||0
1651161890000|2022-04-28 16:04:50|82.59||82.64||82.64||82.59||0
1651161900000|2022-04-28 16:05:00|82.59||82.64||82.64||82.59||4
1651161910000|2022-04-28 16:05:10|82.59||82.59||82.64||82.59||0
1651161920000|2022-04-28 16:05:20|82.54|82.46|82.54|82.46|82.59|82.46|82.54|82.46|4
1651161930000|2022-04-28 16:05:30|82.59||82.54||82.59||82.54||0
1651161960000|2022-04-28 16:06:00|82.49|82.41|82.54|82.41|82.54|82.41|82.49|82.41|5
1651161970000|2022-04-28 16:06:10|82.49||82.54||82.54||82.49||0
1651161980000|2022-04-28 16:06:20|82.49||82.49||82.54||82.49||0
1651161990000|2022-04-28 16:06:30|82.54||82.54||82.54||82.49||0
1651162000000|2022-04-28 16:06:40|82.49||82.54||82.54||82.49||0
1651162010000|2022-04-28 16:06:50|82.49||82.54||82.54||82.49||0
1651162020000|2022-04-28 16:07:00|82.49||82.54||82.54||82.49||0
1651162050000|2022-04-28 16:07:30|82.49||82.54||82.54||82.49||0
1651162070000|2022-04-28 16:07:50||82.46||82.46||82.46||82.46|0
1651162080000|2022-04-28 16:08:00||82.41||82.41||82.41||82.41|1
1651162100000|2022-04-28 16:08:20|82.49||82.49||82.54||82.49||0
1651162150000|2022-04-28 16:09:10|82.54|82.46|82.54|82.41|82.54|82.46|82.54|82.41|2
1651162160000|2022-04-28 16:09:20|82.59|82.46|82.54|82.46|82.59|82.46|82.54|82.46|260
1651162170000|2022-04-28 16:09:30|82.59||82.54||82.59||82.54||0
1651162190000|2022-04-28 16:09:50|82.59||82.59||82.59||82.59||0
1651162210000|2022-04-28 16:10:10||82.51||82.51||82.51||82.51|0
1651162220000|2022-04-28 16:10:20|82.64||82.59||82.64||82.59||0
1651162250000|2022-04-28 16:10:50|82.64||82.64||82.64||82.64||0
1651162260000|2022-04-28 16:11:00|82.59||82.59||82.59||82.59||0
1651162270000|2022-04-28 16:11:10|82.64||82.64||82.64||82.64||0
1651162280000|2022-04-28 16:11:20|82.59||82.64||82.64||82.59||0
1651162290000|2022-04-28 16:11:30|82.59||82.59||82.59||82.59||0
1651162320000|2022-04-28 16:12:00|82.64||82.59||82.64||82.59||0
1651162350000|2022-04-28 16:12:30|82.64||82.64||82.64||82.64||0
1651162370000|2022-04-28 16:12:50||82.56||82.56||82.56||82.56|0
1651162420000|2022-04-28 16:13:40|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|340
1651162440000|2022-04-28 16:14:00|||||||||13
1651162450000|2022-04-28 16:14:10|82.64|82.56|82.69|82.56|82.69|82.56|82.64|82.51|115
1651162460000|2022-04-28 16:14:20|82.64|82.61|82.69|82.61|82.69|82.61|82.64|82.61|1
1651162490000|2022-04-28 16:14:50|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|0
1651162500000|2022-04-28 16:15:00|82.69|82.61|82.74|82.61|82.74|82.61|82.69|82.61|1
1651162510000|2022-04-28 16:15:10|82.69||82.69||82.69||82.69||0
1651162520000|2022-04-28 16:15:20|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|0
1651162530000|2022-04-28 16:15:30||82.61||82.61||82.61||82.61|19
1651162540000|2022-04-28 16:15:40|82.69||82.74||82.74||82.69||0
1651162550000|2022-04-28 16:15:50||82.66||82.66||82.66||82.66|0
1651162570000|2022-04-28 16:16:10||82.61||82.61||82.61||82.61|1
1651162590000|2022-04-28 16:16:30|82.69||82.74||82.74||82.69||0
1651162600000|2022-04-28 16:16:40|82.69|82.66|82.74|82.66|82.74|82.66|82.69|82.66|0
1651162610000|2022-04-28 16:16:50|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|1
1651162620000|2022-04-28 16:17:00|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|0
1651162650000|2022-04-28 16:17:30|82.79||82.79||82.79||82.79||0
1651162660000|2022-04-28 16:17:40||82.71||82.71||82.71||82.71|0
1651162680000|2022-04-28 16:18:00|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.76|8
1651162740000|2022-04-28 16:19:00|82.89||82.84||82.89||82.84||0
1651162800000|2022-04-28 16:20:00|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.81|0
1651162810000|2022-04-28 16:20:10|82.84|82.76|82.89|82.76|82.89|82.76|82.84|82.76|3
1651162820000|2022-04-28 16:20:20|82.84|82.81|82.89|82.81|82.89|82.81|82.84|82.81|0
1651162830000|2022-04-28 16:20:30||82.76||82.76||82.76||82.76|2
1651162840000|2022-04-28 16:20:40||82.81||82.81||82.81||82.81|0
1651162870000|2022-04-28 16:21:10|82.94||82.89||82.94||82.89||18
1651162930000|2022-04-28 16:22:10|82.94||82.94||82.94||82.94||63
1651162940000|2022-04-28 16:22:20|82.89||82.94||82.94||82.89||148
1651162950000|2022-04-28 16:22:30|82.89||82.94||82.94||82.89||4
1651162960000|2022-04-28 16:22:40||82.86||82.86||82.86||82.86|267
1651163010000|2022-04-28 16:23:30|82.99||82.99||82.99||82.99||21
1651163020000|2022-04-28 16:23:40|82.94||82.99||82.99||82.94||0
1651163040000|2022-04-28 16:24:00||82.91||82.91||82.91||82.91|0
1651163070000|2022-04-28 16:24:30|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|5
1651163100000|2022-04-28 16:25:00|82.99||82.99||82.99||82.99||0
1651163110000|2022-04-28 16:25:10||82.91||82.91||82.91||82.91|0
1651163130000|2022-04-28 16:25:30|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|250
1651163140000|2022-04-28 16:25:40|82.99||82.99||82.99||82.99||0
1651163150000|2022-04-28 16:25:50||82.91||82.86||82.91||82.86|0
1651163160000|2022-04-28 16:26:00||82.91||82.86||82.91||82.86|0
1651163170000|2022-04-28 16:26:10|82.94||82.99||82.99||82.94||0
1651163180000|2022-04-28 16:26:20|82.94||82.94||82.99||82.94||0
1651163190000|2022-04-28 16:26:30|82.99||82.94||82.99||82.94||0
1651163200000|2022-04-28 16:26:40|82.99||82.99||82.99||82.94||0
1651163210000|2022-04-28 16:26:50|82.94|82.81|82.94|82.81|82.94|82.81|82.94|82.81|109
1651163220000|2022-04-28 16:27:00||82.86||82.86||82.86||82.81|16
1651163240000|2022-04-28 16:27:20|82.99||82.99||82.99||82.99||0
1651163250000|2022-04-28 16:27:30|82.94||82.94||82.94||82.94||0
1651163290000|2022-04-28 16:28:10|82.99||82.99||82.99||82.99||0
1651163300000|2022-04-28 16:28:20|82.94|82.91|82.94|82.86|82.99|82.91|82.94|82.86|38
1651163330000|2022-04-28 16:28:50|82.99||82.94||82.99||82.94||0
1651163370000|2022-04-28 16:29:30|82.99||82.94||82.99||82.94||7
1651163390000|2022-04-28 16:29:50|82.99||82.99||82.99||82.94||5
1651163400000|2022-04-28 16:30:00||82.91||82.91||82.91||82.91|6
1651163410000|2022-04-28 16:30:10||82.86||82.86||82.86||82.86|2
1651163420000|2022-04-28 16:30:20|||||||||25
1651163490000|2022-04-28 16:31:30|83.04|82.91|83.04|82.96|83.04|82.96|83.04|82.91|43
1651163510000|2022-04-28 16:31:50|83.09||83.09||83.09||83.09||0
1651163530000|2022-04-28 16:32:10|83.04||83.04||83.04||83.04||0
1651163580000|2022-04-28 16:33:00|83.09||83.09||83.09||83.09||52
1651163600000|2022-04-28 16:33:20|83.04||83.04||83.04||83.04||0
1651163660000|2022-04-28 16:34:20|83.09||83.09||83.09||83.09||39
1651163680000|2022-04-28 16:34:40|83.04||83.04||83.04||83.04||0
1651163690000|2022-04-28 16:34:50|||||||||1
1651163700000|2022-04-28 16:35:00|||||||||1
1651163710000|2022-04-28 16:35:10|||||||||24
1651163760000|2022-04-28 16:36:00|||||||||8
1651163850000|2022-04-28 16:37:30|83.09|83.01|83.09|83.01|83.09|83.01|83.09|82.96|215
1651163880000|2022-04-28 16:38:00|||||||||3
1651163910000|2022-04-28 16:38:30|||||||||4
1651163920000|2022-04-28 16:38:40|||||||||2
1651163930000|2022-04-28 16:38:50||82.96||82.96||82.96||82.96|13
1651163950000|2022-04-28 16:39:10|83.04||83.09||83.09||83.04||0
1651164050000|2022-04-28 16:40:50|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|180
1651164180000|2022-04-28 16:43:00|||||||||1
1651164220000|2022-04-28 16:43:40|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|11
1651164280000|2022-04-28 16:44:40|83.24||83.19||83.24||83.19||0
1651164300000|2022-04-28 16:45:00|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|0
1651164310000|2022-04-28 16:45:10|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.16|1
1651164320000|2022-04-28 16:45:20|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|0
1651164360000|2022-04-28 16:46:00|83.29|83.21|83.29|83.16|83.29|83.21|83.29|83.16|0
1651164370000|2022-04-28 16:46:10|83.34|83.21|83.34|83.21|83.34|83.26|83.29|83.21|24
1651164390000|2022-04-28 16:46:30|83.29||83.34||83.34||83.29||0
1651164410000|2022-04-28 16:46:50|83.29||83.34||83.34||83.29||0
1651164420000|2022-04-28 16:47:00||83.26||83.26||83.26||83.21|0
1651164430000|2022-04-28 16:47:10||83.21||83.26||83.26||83.21|4
1651164450000|2022-04-28 16:47:30||83.21||83.21||83.21||83.21|2
1651164460000|2022-04-28 16:47:40|83.29|83.26|83.29|83.21|83.34|83.26|83.29|83.21|10
1651164480000|2022-04-28 16:48:00|||||||||18
1651164490000|2022-04-28 16:48:10|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|390
1651164550000|2022-04-28 16:49:10|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|3
1651164560000|2022-04-28 16:49:20|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|142
1651164580000|2022-04-28 16:49:40|83.29||83.29||83.29||83.24||33
1651164590000|2022-04-28 16:49:50|83.24||83.29||83.29||83.24||2
1651164600000|2022-04-28 16:50:00|83.24|83.21|83.24|83.16|83.24|83.21|83.24|83.16|0
1651164610000|2022-04-28 16:50:10|83.29||83.29||83.29||83.29||1
1651164620000|2022-04-28 16:50:20|83.24||83.24||83.24||83.24||12
1651164670000|2022-04-28 16:51:10||83.11||83.11||83.11||83.11|55
1651164680000|2022-04-28 16:51:20|83.19|83.16|83.24|83.16|83.24|83.16|83.19|83.16|0
1651164690000|2022-04-28 16:51:30||83.11||83.11||83.11||83.11|1
1651164700000|2022-04-28 16:51:40||83.16||83.16||83.16||83.16|0
1651164720000|2022-04-28 16:52:00|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|2
1651164770000|2022-04-28 16:52:50|83.24||83.24||83.24||83.24||0
1651164780000|2022-04-28 16:53:00||83.16||83.16||83.16||83.16|0
1651164790000|2022-04-28 16:53:10|83.29||83.29||83.29||83.29||0
1651164800000|2022-04-28 16:53:20|83.24||83.24||83.24||83.24||0
1651164810000|2022-04-28 16:53:30|83.29||83.24||83.29||83.24||0
1651164820000|2022-04-28 16:53:40|83.29||83.29||83.29||83.29||0
1651164830000|2022-04-28 16:53:50|83.24||83.24||83.24||83.24||0
1651164840000|2022-04-28 16:54:00|83.29||83.24||83.29||83.24||0
1651164850000|2022-04-28 16:54:10|83.29||83.29||83.29||83.29||0
1651164860000|2022-04-28 16:54:20|83.24||83.24||83.24||83.24||0
1651164880000|2022-04-28 16:54:40|83.29||83.29||83.29||83.29||0
1651164890000|2022-04-28 16:54:50|83.24||83.24||83.24||83.24||0
1651164900000|2022-04-28 16:55:00|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|0
1651164910000|2022-04-28 16:55:10||83.16||83.16||83.16||83.16|1
1651164920000|2022-04-28 16:55:20|83.24||83.24||83.24||83.24||0
1651164990000|2022-04-28 16:56:30||83.11||83.11||83.11||83.11|4
1651165010000|2022-04-28 16:56:50|83.19||83.24||83.24||83.19||0
1651165100000|2022-04-28 16:58:20|83.19||83.19||83.24||83.19||0
1651165120000|2022-04-28 16:58:40|83.24||83.24||83.24||83.24||0
1651165130000|2022-04-28 16:58:50|||||||||1
1651165140000|2022-04-28 16:59:00||83.16||83.16||83.16||83.16|0
1651165170000|2022-04-28 16:59:30|83.29||83.24||83.29||83.24||101
1651165200000|2022-04-28 17:00:00|83.29||83.24||83.29||83.24||0
1651165210000|2022-04-28 17:00:10|83.29||83.29||83.29||83.29||101
1651165220000|2022-04-28 17:00:20||83.21||83.21||83.21||83.21|95
1651165260000|2022-04-28 17:01:00|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|3
1651165270000|2022-04-28 17:01:10|83.29||83.29||83.29||83.24||0
1651165310000|2022-04-28 17:01:50|83.24||83.29||83.29||83.24||0
1651165320000|2022-04-28 17:02:00|83.24|83.11|83.24|83.11|83.29|83.11|83.19|83.11|2
1651165330000|2022-04-28 17:02:10|83.19||83.24||83.24||83.19||0
1651165350000|2022-04-28 17:02:30||83.16||83.16||83.16||83.16|0
1651165390000|2022-04-28 17:03:10|83.19|83.11|83.24|83.11|83.24|83.11|83.19|83.11|1
1651165410000|2022-04-28 17:03:30|83.19||83.24||83.24||83.19||0
1651165450000|2022-04-28 17:04:10|83.29|83.16|83.29|83.16|83.29|83.16|83.29|83.16|0
1651165460000|2022-04-28 17:04:20||83.21||83.21||83.21||83.16|0
1651165470000|2022-04-28 17:04:30||83.16||83.16||83.16||83.16|2
1651165510000|2022-04-28 17:05:10|83.24||83.24||83.24||83.24||0
1651165540000|2022-04-28 17:05:40||83.11||83.11||83.11||83.11|1
1651165560000|2022-04-28 17:06:00|83.19||83.19||83.24||83.19||0
1651165580000|2022-04-28 17:06:20|83.24||83.24||83.24||83.24||0
1651165620000|2022-04-28 17:07:00|83.29|83.16|83.29|83.16|83.29|83.16|83.29|83.16|0
1651165630000|2022-04-28 17:07:10||83.21||83.21||83.21||83.21|0
1651165680000|2022-04-28 17:08:00||83.16||83.16||83.16||83.16|2
1651165710000|2022-04-28 17:08:30|83.24||83.24||83.24||83.24||0
1651165740000|2022-04-28 17:09:00|83.29||83.29||83.29||83.29||0
1651165800000|2022-04-28 17:10:00||83.21||83.21||83.21||83.21|0
1651165860000|2022-04-28 17:11:00|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|12
1651165880000|2022-04-28 17:11:20|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|9
1651165900000|2022-04-28 17:11:40|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|35
1651165980000|2022-04-28 17:13:00|||||||||4
1651166000000|2022-04-28 17:13:20|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|169
1651166040000|2022-04-28 17:14:00|||||||||4
1651166070000|2022-04-28 17:14:30||83.26||83.26||83.26||83.26|7
1651166080000|2022-04-28 17:14:40||83.31||83.31||83.31||83.31|0
1651166110000|2022-04-28 17:15:10|83.44||83.44||83.44||83.44||8
1651166120000|2022-04-28 17:15:20|83.39||83.39||83.39||83.39||1
1651166130000|2022-04-28 17:15:30|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|0
1651166180000|2022-04-28 17:16:20||83.21||83.21||83.21||83.21|2
1651166190000|2022-04-28 17:16:30|83.29|83.16|83.29|83.21|83.29|83.21|83.29|83.16|7
1651166220000|2022-04-28 17:17:00||83.16||83.21||83.21||83.16|2
1651166230000|2022-04-28 17:17:10|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|1
1651166240000|2022-04-28 17:17:20|83.29|83.21|83.29|83.16|83.29|83.21|83.29|83.16|10
1651166250000|2022-04-28 17:17:30||83.21||83.16||83.21||83.16|0
1651166260000|2022-04-28 17:17:40|83.34|83.21|83.34|83.21|83.34|83.26|83.34|83.21|0
1651166270000|2022-04-28 17:17:50||83.26||83.26||83.26||83.26|0
1651166310000|2022-04-28 17:18:30||83.21||83.21||83.21||83.21|97
1651166350000|2022-04-28 17:19:10|83.39|83.26|83.39|83.26|83.39|83.26|83.39|83.21|0
1651166390000|2022-04-28 17:19:50|83.44|83.31|83.44|83.31|83.44|83.31|83.44|83.31|74
1651166400000|2022-04-28 17:20:00|83.39||83.39||83.44||83.39||0
1651166410000|2022-04-28 17:20:10|||||||||2
1651166420000|2022-04-28 17:20:20||83.26||83.26||83.26||83.26|1
1651166460000|2022-04-28 17:21:00|83.34||83.39||83.39||83.34||0
1651166490000|2022-04-28 17:21:30||83.31||83.31||83.31||83.31|0
1651166500000|2022-04-28 17:21:40||83.26||83.26||83.26||83.26|15
1651166510000|2022-04-28 17:21:50|83.34||83.34||83.34||83.34||0
1651166520000|2022-04-28 17:22:00|83.39||83.34||83.39||83.34||0
1651166540000|2022-04-28 17:22:20||83.21||83.21||83.21||83.21|3
1651166580000|2022-04-28 17:23:00|83.39|83.26|83.39|83.26|83.39|83.26|83.39|83.26|0
1651166600000|2022-04-28 17:23:20|83.34||83.39||83.39||83.34||0
1651166610000|2022-04-28 17:23:30|83.34||83.34||83.34||83.34||0
1651166630000|2022-04-28 17:23:50|83.39||83.39||83.39||83.34||10
1651166640000|2022-04-28 17:24:00|83.34||83.34||83.34||83.34||0
1651166660000|2022-04-28 17:24:20|83.39||83.39||83.39||83.39||0
1651166680000|2022-04-28 17:24:40|83.34||83.39||83.39||83.34||0
1651166690000|2022-04-28 17:24:50|83.34||83.34||83.39||83.34||0
1651166700000|2022-04-28 17:25:00|83.39|83.21|83.34|83.21|83.39|83.26|83.29|83.21|196
1651166710000|2022-04-28 17:25:10|83.29||83.29||83.29||83.29||0
1651166720000|2022-04-28 17:25:20|83.34|83.26|83.29|83.21|83.34|83.26|83.29|83.21|13
1651166750000|2022-04-28 17:25:50|83.34||83.29||83.34||83.29||10
1651166800000|2022-04-28 17:26:40|||||||||5
1651166880000|2022-04-28 17:28:00|83.34||83.29||83.34||83.29||37
1651166890000|2022-04-28 17:28:10|83.34||83.29||83.34||83.29||10
1651166930000|2022-04-28 17:28:50|83.34||83.29||83.34||83.29||10
1651166940000|2022-04-28 17:29:00|83.34||83.29||83.34||83.29||11
1651166960000|2022-04-28 17:29:20|83.34|83.26|83.29|83.21|83.34|83.26|83.29|83.21|17
1651167010000|2022-04-28 17:30:10|83.34|83.26|83.29|83.21|83.34|83.26|83.29|83.21|52
1651167040000|2022-04-28 17:30:40||83.16||83.16||83.16||83.16|9
1651167050000|2022-04-28 17:30:50|83.24||83.29||83.29||83.24||1
1651167060000|2022-04-28 17:31:00|83.24||83.29||83.29||83.24||0
1651167110000|2022-04-28 17:31:50||83.21||83.21||83.21||83.21|0
1651167130000|2022-04-28 17:32:10|||||||||5
1651167220000|2022-04-28 17:33:40|83.34||83.34||83.34||83.29||85
1651167230000|2022-04-28 17:33:50|83.29|83.26|83.29|83.21|83.34|83.26|83.29|83.21|77
1651167240000|2022-04-28 17:34:00|83.34||83.29||83.34||83.29||49
1651167250000|2022-04-28 17:34:10|83.34|83.26|83.34|83.21|83.34|83.26|83.29|83.21|171
1651167260000|2022-04-28 17:34:20||83.26||83.26||83.26||83.21|135
1651167270000|2022-04-28 17:34:30|83.29|83.21|83.34|83.26|83.34|83.26|83.29|83.21|87
1651167280000|2022-04-28 17:34:40|83.29|83.21|83.34|83.21|83.34|83.26|83.29|83.21|166
1651167290000|2022-04-28 17:34:50|83.29||83.34||83.34||83.29||5
1651167310000|2022-04-28 17:35:10||83.26||83.26||83.26||83.26|5
1651167320000|2022-04-28 17:35:20|83.39||83.39||83.39||83.39||42
1651167350000|2022-04-28 17:35:50|83.34||83.39||83.39||83.34||0
1651167390000|2022-04-28 17:36:30||83.31||83.31||83.31||83.31|0
1651167400000|2022-04-28 17:36:40|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|5
1651167410000|2022-04-28 17:36:50||83.21||83.21||83.21||83.21|8
1651167420000|2022-04-28 17:37:00||83.26||83.26||83.26||83.26|0
1651167450000|2022-04-28 17:37:30|83.39||83.39||83.39||83.39||43
1651167460000|2022-04-28 17:37:40|83.44|83.31|83.44|83.31|83.44|83.31|83.44|83.31|53
1651167490000|2022-04-28 17:38:10|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|116
1651167500000|2022-04-28 17:38:20|83.44|83.31|83.44|83.31|83.44|83.31|83.39|83.31|365
1651167510000|2022-04-28 17:38:30|83.39||83.44||83.44||83.39||9
1651167540000|2022-04-28 17:39:00|83.39||83.44||83.44||83.39||15
1651167550000|2022-04-28 17:39:10|83.39||83.39||83.44||83.39||31
1651167560000|2022-04-28 17:39:20|83.44||83.44||83.44||83.44||19
1651167570000|2022-04-28 17:39:30||83.36||83.36||83.36||83.36|0
1651167580000|2022-04-28 17:39:40|83.49|83.31|83.49|83.36|83.49|83.36|83.49|83.31|202
1651167600000|2022-04-28 17:40:00|83.54|83.41|83.54|83.41|83.54|83.41|83.54|83.41|25
1651167610000|2022-04-28 17:40:10||83.46||83.41||83.46||83.41|0
1651167630000|2022-04-28 17:40:30|83.49||83.49||83.49||83.49||0
1651167650000|2022-04-28 17:40:50|||||||||5
1651167660000|2022-04-28 17:41:00||83.36||83.36||83.36||83.36|6
1651167680000|2022-04-28 17:41:20|83.44||83.44||83.44||83.44||0
1651167690000|2022-04-28 17:41:30|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|1
1651167720000|2022-04-28 17:42:00||83.26||83.26||83.26||83.26|3
1651167740000|2022-04-28 17:42:20|83.44|83.31|83.44|83.31|83.44|83.31|83.44|83.31|0
1651167820000|2022-04-28 17:43:40||83.36||83.36||83.36||83.36|0
1651167830000|2022-04-28 17:43:50||83.31||83.31||83.31||83.31|10
1651167840000|2022-04-28 17:44:00|83.39||83.39||83.39||83.39||0
1651167880000|2022-04-28 17:44:40|83.44|83.36|83.44|83.31|83.44|83.36|83.44|83.31|0
1651167890000|2022-04-28 17:44:50||83.36||83.36||83.36||83.36|0
1651167970000|2022-04-28 17:46:10|||||||||5
1651168060000|2022-04-28 17:47:40|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|16
1651168070000|2022-04-28 17:47:50||83.36||83.36||83.36||83.36|0
1651168080000|2022-04-28 17:48:00||83.41||83.36||83.41||83.36|0
1651168090000|2022-04-28 17:48:10||83.41||83.36||83.41||83.36|0
1651168100000|2022-04-28 17:48:20||83.41||83.36||83.41||83.36|0
1651168110000|2022-04-28 17:48:30||83.41||83.36||83.41||83.36|0
1651168120000|2022-04-28 17:48:40||83.41||83.41||83.41||83.41|0
1651168140000|2022-04-28 17:49:00|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|0
1651168150000|2022-04-28 17:49:10|||||||||5
1651168180000|2022-04-28 17:49:40||83.41||83.41||83.41||83.41|6
1651168190000|2022-04-28 17:49:50|83.49|83.51|83.59|83.46|83.59|83.51|83.49|83.46|394
1651168200000|2022-04-28 17:50:00|83.54||83.54||83.59||83.54||3
1651168260000|2022-04-28 17:51:00||83.41||83.41||83.41||83.41|6
1651168300000|2022-04-28 17:51:40|83.49||83.49||83.49||83.49||0
1651168340000|2022-04-28 17:52:20|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|9
1651168460000|2022-04-28 17:54:20|||||||||6
1651168550000|2022-04-28 17:55:50|||||||||6
1651168630000|2022-04-28 17:57:10|||||||||5
1651168640000|2022-04-28 17:57:20|||||||||2
1651168650000|2022-04-28 17:57:30|||||||||10
1651168700000|2022-04-28 17:58:20|||||||||2
1651168710000|2022-04-28 17:58:30|83.49||83.49||83.49||83.49||0
1651168730000|2022-04-28 17:58:50|83.44|83.41|83.49|83.36|83.49|83.41|83.44|83.36|2
1651168760000|2022-04-28 17:59:20||83.41||83.36||83.41||83.36|11
1651168770000|2022-04-28 17:59:30||83.41||83.36||83.41||83.36|2
1651168780000|2022-04-28 17:59:40||83.41||83.36||83.41||83.36|9
1651168810000|2022-04-28 18:00:10||83.41||83.41||83.41||83.41|0
1651168840000|2022-04-28 18:00:40|83.44|83.36|83.49|83.36|83.49|83.36|83.44|83.36|14
1651168860000|2022-04-28 18:01:00|83.44||83.49||83.49||83.44||0
1651168900000|2022-04-28 18:01:40||83.41||83.41||83.41||83.41|0
1651168940000|2022-04-28 18:02:20|||||||||5
1651168960000|2022-04-28 18:02:40||83.36||83.36||83.36||83.36|6
1651168970000|2022-04-28 18:02:50|83.44||83.49||83.49||83.44||0
1651169000000|2022-04-28 18:03:20|83.44||83.44||83.44||83.44||0
1651169020000|2022-04-28 18:03:40|83.49||83.49||83.49||83.49||0
1651169040000|2022-04-28 18:04:00|83.44||83.49||83.49||83.44||0
1651169070000|2022-04-28 18:04:30||83.41||83.36||83.41||83.36|0
1651169080000|2022-04-28 18:04:40||83.41||83.41||83.41||83.41|0
1651169110000|2022-04-28 18:05:10|||||||||4
1651169130000|2022-04-28 18:05:30|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|7
1651169170000|2022-04-28 18:06:10|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|4
1651169180000|2022-04-28 18:06:20|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.31|0
1651169260000|2022-04-28 18:07:40|83.49||83.49||83.49||83.49||5
1651169280000|2022-04-28 18:08:00|83.44||83.44||83.44||83.44||0
1651169330000|2022-04-28 18:08:50|83.49||83.49||83.49||83.49||18
1651169340000|2022-04-28 18:09:00||83.41||83.41||83.41||83.36|0
1651169350000|2022-04-28 18:09:10|||||||||5
1651169360000|2022-04-28 18:09:20|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|5
1651169400000|2022-04-28 18:10:00|||||||||3
1651169420000|2022-04-28 18:10:20|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|29
1651169430000|2022-04-28 18:10:30||83.36||83.36||83.36||83.36|5
1651169440000|2022-04-28 18:10:40|83.44||83.44||83.44||83.44||0
1651169450000|2022-04-28 18:10:50|83.49||83.49||83.49||83.49||22
1651169480000|2022-04-28 18:11:20||83.41||83.36||83.41||83.36|0
1651169490000|2022-04-28 18:11:30||83.41||83.36||83.41||83.36|0
1651169500000|2022-04-28 18:11:40||83.41||83.41||83.41||83.36|0
1651169510000|2022-04-28 18:11:50|||||||||5
1651169550000|2022-04-28 18:12:30||83.36||83.36||83.36||83.36|6
1651169570000|2022-04-28 18:12:50|83.44||83.44||83.44||83.44||0
1651169600000|2022-04-28 18:13:20|||||||||2
1651169680000|2022-04-28 18:14:40|||||||||6
1651169720000|2022-04-28 18:15:20||83.31||83.31||83.31||83.31|5
1651169730000|2022-04-28 18:15:30||83.36||83.31||83.36||83.31|3
1651169740000|2022-04-28 18:15:40|||||||||2
1651169770000|2022-04-28 18:16:10|83.39||83.39||83.39||83.39||0
1651169780000|2022-04-28 18:16:20|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|20
1651169850000|2022-04-28 18:17:30|||||||||5
1651169870000|2022-04-28 18:17:50|||||||||2
1651169930000|2022-04-28 18:18:50|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|9
1651169960000|2022-04-28 18:19:20|83.54|83.46|83.54|83.41|83.54|83.46|83.54|83.41|6
1651169980000|2022-04-28 18:19:40||83.46||83.41||83.46||83.41|0
1651169990000|2022-04-28 18:19:50||83.46||83.46||83.46||83.41|0
1651170000000|2022-04-28 18:20:00|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|0
1651170040000|2022-04-28 18:20:40|83.54||83.54||83.54||83.54||3
1651170060000|2022-04-28 18:21:00|83.49||83.49||83.49||83.49||0
1651170070000|2022-04-28 18:21:10|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|21
1651170110000|2022-04-28 18:21:50|83.49||83.49||83.49||83.49||5
1651170120000|2022-04-28 18:22:00||83.41||83.36||83.41||83.36|0
1651170130000|2022-04-28 18:22:10||83.41||83.36||83.41||83.36|0
1651170140000|2022-04-28 18:22:20|83.54|83.41|83.54|83.41|83.54|83.41|83.54|83.41|0
1651170160000|2022-04-28 18:22:40||83.46||83.46||83.46||83.46|0
1651170170000|2022-04-28 18:22:50|||||||||5
1651170260000|2022-04-28 18:24:20|||||||||7
1651170310000|2022-04-28 18:25:10||83.41||83.41||83.41||83.41|10
1651170340000|2022-04-28 18:25:40||83.46||83.41||83.46||83.41|1
1651170370000|2022-04-28 18:26:10|83.49||83.49||83.49||83.49||0
1651170420000|2022-04-28 18:27:00|83.54|83.46|83.54|83.41|83.54|83.46|83.54|83.41|1
1651170440000|2022-04-28 18:27:20||83.46||83.46||83.46||83.46|0
1651170460000|2022-04-28 18:27:40|83.49|83.41|83.49|83.41|83.54|83.41|83.49|83.41|5
1651170520000|2022-04-28 18:28:40|83.54||83.54||83.54||83.54||3
1651170530000|2022-04-28 18:28:50|83.49||83.49||83.49||83.49||0
1651170580000|2022-04-28 18:29:40|83.54||83.49||83.54||83.49||2
1651170600000|2022-04-28 18:30:00|83.54|83.46|83.54|83.41|83.54|83.46|83.54|83.41|5
1651170610000|2022-04-28 18:30:10|83.49||83.49||83.49||83.49||0
1651170660000|2022-04-28 18:31:00|83.54||83.54||83.54||83.54||1
1651170680000|2022-04-28 18:31:20||83.46||83.46||83.46||83.46|0
1651170700000|2022-04-28 18:31:40||83.41||83.41||83.41||83.41|5
1651170720000|2022-04-28 18:32:00|83.49||83.54||83.54||83.49||0
1651170730000|2022-04-28 18:32:10|83.49||83.49||83.54||83.49||0
1651170740000|2022-04-28 18:32:20||83.36||83.36||83.36||83.36|9
1651170750000|2022-04-28 18:32:30|83.44||83.44||83.44||83.44||0
1651170780000|2022-04-28 18:33:00|83.49||83.49||83.49||83.49||1
1651170830000|2022-04-28 18:33:50|83.54|83.41|83.54|83.41|83.54|83.41|83.54|83.41|0
1651170850000|2022-04-28 18:34:10|83.49|83.46|83.49|83.41|83.49|83.46|83.49|83.41|5
1651170890000|2022-04-28 18:34:50||83.36||83.36||83.36||83.36|7
1651170930000|2022-04-28 18:35:30|83.44||83.44||83.44||83.44||0
1651171010000|2022-04-28 18:36:50|83.49||83.49||83.49||83.49||1
1651171030000|2022-04-28 18:37:10||83.41||83.41||83.41||83.41|0
1651171050000|2022-04-28 18:37:30|83.54||83.54||83.54||83.54||2
1651171060000|2022-04-28 18:37:40|83.49||83.54||83.54||83.49||1
1651171090000|2022-04-28 18:38:10||83.46||83.46||83.46||83.46|0
1651171110000|2022-04-28 18:38:30||83.41||83.41||83.41||83.41|5
1651171130000|2022-04-28 18:38:50|83.49||83.49||83.49||83.49||0
1651171140000|2022-04-28 18:39:00|83.54||83.54||83.54||83.54||28
1651171170000|2022-04-28 18:39:30||83.46||83.46||83.46||83.46|0
1651171190000|2022-04-28 18:39:50|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|5
1651171240000|2022-04-28 18:40:40|||||||||1
1651171260000|2022-04-28 18:41:00|||||||||5
1651171350000|2022-04-28 18:42:30|83.54||83.54||83.54||83.54||2
1651171370000|2022-04-28 18:42:50||83.46||83.46||83.46||83.46|0
1651171390000|2022-04-28 18:43:10|||||||||5
1651171460000|2022-04-28 18:44:20|||||||||6
1651171560000|2022-04-28 18:46:00|83.59||83.59||83.59||83.59||2
1651171580000|2022-04-28 18:46:20|83.54||83.59||83.59||83.54||1
1651171590000|2022-04-28 18:46:30||83.51||83.51||83.51||83.51|0
1651171610000|2022-04-28 18:46:50|||||||||5
1651171620000|2022-04-28 18:47:00|83.54|83.46|83.54|83.46|83.59|83.46|83.54|83.46|6
1651171640000|2022-04-28 18:47:20|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|101
1651171650000|2022-04-28 18:47:30|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|6
1651171670000|2022-04-28 18:47:50|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|0
1651171720000|2022-04-28 18:48:40||83.41||83.41||83.41||83.41|28
1651171740000|2022-04-28 18:49:00||83.46||83.46||83.46||83.46|0
1651171790000|2022-04-28 18:49:50|||||||||5
1651171850000|2022-04-28 18:50:50|83.64|83.51|83.64|83.51|83.64|83.51|83.64|83.51|21
1651171860000|2022-04-28 18:51:00|83.59|83.56|83.59|83.51|83.59|83.56|83.59|83.51|5
1651171920000|2022-04-28 18:52:00|83.64||83.59||83.64||83.59||5
1651172000000|2022-04-28 18:53:20|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|10
1651172010000|2022-04-28 18:53:30|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|198
1651172040000|2022-04-28 18:54:00||83.46||83.46||83.46||83.46|4
1651172060000|2022-04-28 18:54:20|83.54||83.54||83.54||83.54||0
1651172070000|2022-04-28 18:54:30||83.41||83.41||83.41||83.41|15
1651172080000|2022-04-28 18:54:40|83.49||83.49||83.49||83.49||0
1651172120000|2022-04-28 18:55:20|83.54|83.46|83.54|83.41|83.54|83.46|83.54|83.41|16
1651172130000|2022-04-28 18:55:30|83.49||83.49||83.49||83.49||0
1651172150000|2022-04-28 18:55:50|83.54||83.54||83.54||83.54||67
1651172160000|2022-04-28 18:56:00|83.59|83.46|83.59|83.46|83.59|83.46|83.59|83.46|0
1651172180000|2022-04-28 18:56:20||83.51||83.51||83.51||83.51|50
1651172190000|2022-04-28 18:56:30|83.64|83.56|83.64|83.51|83.64|83.56|83.64|83.51|200
1651172200000|2022-04-28 18:56:40|83.59||83.59||83.59||83.59||0
1651172210000|2022-04-28 18:56:50|83.54|83.41|83.59|83.46|83.59|83.46|83.54|83.41|103
1651172230000|2022-04-28 18:57:10|||||||||21
1651172240000|2022-04-28 18:57:20|83.49|83.41|83.59|83.51|83.59|83.51|83.49|83.41|118
1651172260000|2022-04-28 18:57:40|||||||||6
1651172280000|2022-04-28 18:58:00|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|1
1651172290000|2022-04-28 18:58:10|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|27
1651172300000|2022-04-28 18:58:20|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|22
1651172330000|2022-04-28 18:58:50|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|32
1651172350000|2022-04-28 18:59:10|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|43
1651172380000|2022-04-28 18:59:40|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|11
1651172410000|2022-04-28 19:00:10|||||||||3
1651172430000|2022-04-28 19:00:30|||||||||3
1651172450000|2022-04-28 19:00:50|||||||||2
1651172470000|2022-04-28 19:01:10|||||||||5
1651172490000|2022-04-28 19:01:30|83.44|83.36|83.49|83.36|83.49|83.36|83.44|83.36|24
1651172530000|2022-04-28 19:02:10|83.44||83.44||83.49||83.44||1
1651172560000|2022-04-28 19:02:40|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|44
1651172600000|2022-04-28 19:03:20||83.36||83.36||83.36||83.36|7
1651172610000|2022-04-28 19:03:30|83.44|83.41|83.49|83.41|83.49|83.41|83.44|83.41|3
1651172640000|2022-04-28 19:04:00|83.54|83.46|83.59|83.46|83.59|83.46|83.54|83.46|13
1651172660000|2022-04-28 19:04:20|83.54||83.54||83.54||83.54||0
1651172670000|2022-04-28 19:04:30||83.41||83.41||83.41||83.41|5
1651172680000|2022-04-28 19:04:40|83.49||83.54||83.54||83.49||3
1651172720000|2022-04-28 19:05:20||83.46||83.46||83.46||83.46|0
1651172760000|2022-04-28 19:06:00|83.59||83.59||83.59||83.59||8
1651172780000|2022-04-28 19:06:20|83.54||83.59||83.59||83.54||2
1651172790000|2022-04-28 19:06:30||83.51||83.46||83.51||83.46|0
1651172840000|2022-04-28 19:07:20|83.54||83.59||83.59||83.54||0
1651173010000|2022-04-28 19:10:10|83.54||83.59||83.59||83.54||13
1651173020000|2022-04-28 19:10:20|83.54||83.54||83.54||83.54||0
1651173030000|2022-04-28 19:10:30|83.59||83.59||83.59||83.59||4
1651173080000|2022-04-28 19:11:20|||||||||8
1651173090000|2022-04-28 19:11:30|83.54||83.54||83.54||83.54||0
1651173100000|2022-04-28 19:11:40|||||||||10
1651173140000|2022-04-28 19:12:20||83.41||83.41||83.41||83.41|24
1651173170000|2022-04-28 19:12:50|83.49|83.46|83.59|83.46|83.59|83.46|83.49|83.46|46
1651173200000|2022-04-28 19:13:20|||||||||128
1651173230000|2022-04-28 19:13:50|83.54||83.59||83.59||83.54||4
1651173290000|2022-04-28 19:14:50|83.54|83.41|83.49|83.41|83.54|83.41|83.49|83.41|42
1651173330000|2022-04-28 19:15:30||83.36||83.36||83.36||83.36|18
1651173360000|2022-04-28 19:16:00|83.54|83.41|83.54|83.41|83.54|83.46|83.54|83.41|56
1651173380000|2022-04-28 19:16:20|83.59|83.46|83.59|83.51|83.59|83.51|83.59|83.46|0
1651173410000|2022-04-28 19:16:50|||||||||179
1651173430000|2022-04-28 19:17:10||83.46||83.46||83.46||83.46|37
1651173450000|2022-04-28 19:17:30|83.54||83.54||83.54||83.54||0
1651173460000|2022-04-28 19:17:40|83.49|83.41|83.54|83.41|83.54|83.41|83.49|83.41|10
1651173470000|2022-04-28 19:17:50|83.49||83.54||83.54||83.49||19
1651173530000|2022-04-28 19:18:50|83.49||83.54||83.54||83.49||19
1651173540000|2022-04-28 19:19:00||83.46||83.46||83.46||83.46|0
1651173630000|2022-04-28 19:20:30|||||||||11
1651173690000|2022-04-28 19:21:30|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|154
1651173720000|2022-04-28 19:22:00|83.64||83.64||83.64||83.64||12
1651173760000|2022-04-28 19:22:40|83.59|83.56|83.64|83.51|83.64|83.56|83.59|83.51|29
1651173800000|2022-04-28 19:23:20||83.56||83.56||83.56||83.56|0
1651173810000|2022-04-28 19:23:30|||||||||20
1651173860000|2022-04-28 19:24:20|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|158
1651173870000|2022-04-28 19:24:30|||||||||2
1651173880000|2022-04-28 19:24:40||83.56||83.56||83.56||83.56|3
1651173890000|2022-04-28 19:24:50|83.64||83.64||83.64||83.64||11
1651173950000|2022-04-28 19:25:50||83.51||83.51||83.51||83.51|2
1651173960000|2022-04-28 19:26:00||83.56||83.51||83.56||83.51|0
1651173990000|2022-04-28 19:26:30|83.59||83.59||83.59||83.59||0
1651174020000|2022-04-28 19:27:00|83.54|83.46|83.59|83.51|83.59|83.51|83.54|83.46|48
1651174150000|2022-04-28 19:29:10|83.54|83.46|83.59|83.46|83.59|83.46|83.54|83.46|25
1651174180000|2022-04-28 19:29:40|83.54||83.54||83.54||83.54||0
1651174190000|2022-04-28 19:29:50||83.41||83.46||83.46||83.41|120
1651174230000|2022-04-28 19:30:30|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|31
1651174240000|2022-04-28 19:30:40|||||||||2
1651174260000|2022-04-28 19:31:00|||||||||6
1651174270000|2022-04-28 19:31:10|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|21
1651174310000|2022-04-28 19:31:50||83.41||83.41||83.41||83.41|16
1651174320000|2022-04-28 19:32:00||83.46||83.46||83.46||83.46|0
1651174350000|2022-04-28 19:32:30||83.41||83.41||83.41||83.41|28
1651174360000|2022-04-28 19:32:40|83.49||83.49||83.49||83.49||0
1651174390000|2022-04-28 19:33:10|||||||||5
1651174410000|2022-04-28 19:33:30|||||||||7
1651174430000|2022-04-28 19:33:50|||||||||4
1651174440000|2022-04-28 19:34:00||83.36||83.36||83.36||83.36|28
1651174460000|2022-04-28 19:34:20|83.44||83.44||83.44||83.44||6
1651174470000|2022-04-28 19:34:30|||||||||10
1651174490000|2022-04-28 19:34:50|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|10
1651174570000|2022-04-28 19:36:10|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|22
1651174590000|2022-04-28 19:36:30|||||||||16
1651174610000|2022-04-28 19:36:50|||||||||3
1651174620000|2022-04-28 19:37:00||83.31||83.31||83.31||83.31|1
1651174630000|2022-04-28 19:37:10|83.39||83.39||83.39||83.39||4
1651174650000|2022-04-28 19:37:30|83.44||83.44||83.44||83.44||13
1651174670000|2022-04-28 19:37:50|83.49|83.36|83.49|83.36|83.49|83.36|83.49|83.36|29
1651174680000|2022-04-28 19:38:00||83.41||83.41||83.41||83.41|0
1651174700000|2022-04-28 19:38:20||83.36||83.36||83.36||83.36|1
1651174710000|2022-04-28 19:38:30|83.44||83.49||83.49||83.44||0
1651174720000|2022-04-28 19:38:40|83.44||83.44||83.44||83.44||0
1651174740000|2022-04-28 19:39:00|83.39|83.31|83.39|83.31|83.44|83.31|83.39|83.31|3
1651174750000|2022-04-28 19:39:10|83.44||83.44||83.44||83.44||32
1651174760000|2022-04-28 19:39:20|83.39||83.44||83.44||83.39||0
1651174770000|2022-04-28 19:39:30|83.39||83.44||83.44||83.39||0
1651174790000|2022-04-28 19:39:50||83.36||83.31||83.36||83.31|0
1651174800000|2022-04-28 19:40:00|||||||||12
1651174820000|2022-04-28 19:40:20|83.39|83.36|83.44|83.36|83.44|83.36|83.39|83.36|3
1651174850000|2022-04-28 19:40:50|83.49||83.49||83.49||83.49||13
1651174860000|2022-04-28 19:41:00|83.44||83.49||83.49||83.44||3
1651174900000|2022-04-28 19:41:40|83.44||83.44||83.44||83.44||0
1651174920000|2022-04-28 19:42:00|83.49||83.49||83.49||83.49||3
1651174930000|2022-04-28 19:42:10|83.44||83.44||83.44||83.44||0
1651174970000|2022-04-28 19:42:50||83.31||83.31||83.31||83.31|2
1651175010000|2022-04-28 19:43:30|83.39||83.39||83.44||83.39||5
1651175050000|2022-04-28 19:44:10|||||||||6
1651175060000|2022-04-28 19:44:20|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|26
1651175070000|2022-04-28 19:44:30|83.39|83.31|83.39|83.31|83.44|83.36|83.39|83.31|81
1651175080000|2022-04-28 19:44:40|83.44||83.44||83.44||83.39||1
1651175110000|2022-04-28 19:45:10|83.39||83.39||83.44||83.39||0
1651175120000|2022-04-28 19:45:20|83.44||83.44||83.44||83.39||0
1651175130000|2022-04-28 19:45:30|83.39||83.39||83.39||83.39||0
1651175150000|2022-04-28 19:45:50|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|7
1651175170000|2022-04-28 19:46:10||83.31||83.31||83.31||83.31|2
1651175180000|2022-04-28 19:46:20|83.39||83.44||83.44||83.39||0
1651175200000|2022-04-28 19:46:40||83.36||83.36||83.36||83.36|0
1651175220000|2022-04-28 19:47:00|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|3
1651175230000|2022-04-28 19:47:10|||||||||47
1651175240000|2022-04-28 19:47:20||83.26||83.26||83.26||83.26|8
1651175260000|2022-04-28 19:47:40|83.34||83.34||83.39||83.34||2
1651175280000|2022-04-28 19:48:00|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|13
1651175290000|2022-04-28 19:48:10|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|4
1651175300000|2022-04-28 19:48:20|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|0
1651175340000|2022-04-28 19:49:00||83.26||83.26||83.26||83.26|2
1651175360000|2022-04-28 19:49:20|83.34||83.34||83.39||83.34||0
1651175380000|2022-04-28 19:49:40|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.26|0
1651175400000|2022-04-28 19:50:00|83.34|83.26|83.39|83.26|83.39|83.26|83.34|83.26|29
1651175410000|2022-04-28 19:50:10|83.34||83.34||83.39||83.34||0
1651175420000|2022-04-28 19:50:20|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|4
1651175430000|2022-04-28 19:50:30||83.26||83.26||83.26||83.26|1
1651175440000|2022-04-28 19:50:40|83.34||83.39||83.39||83.34||0
1651175460000|2022-04-28 19:51:00|83.34||83.39||83.39||83.34||0
1651175470000|2022-04-28 19:51:10|83.34||83.34||83.34||83.34||0
1651175500000|2022-04-28 19:51:40|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.26|1
1651175510000|2022-04-28 19:51:50|||||||||4
1651175520000|2022-04-28 19:52:00|83.34|83.26|83.39|83.26|83.39|83.26|83.34|83.26|2
1651175530000|2022-04-28 19:52:10|83.34|83.21|83.34|83.21|83.34|83.21|83.34|83.21|4
1651175540000|2022-04-28 19:52:20||83.26||83.26||83.26||83.21|0
1651175550000|2022-04-28 19:52:30|||||||||4
1651175570000|2022-04-28 19:52:50|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|11
1651175590000|2022-04-28 19:53:10||83.26||83.26||83.31||83.26|7
1651175610000|2022-04-28 19:53:30|83.34|83.31|83.39|83.26|83.39|83.31|83.34|83.26|20
1651175620000|2022-04-28 19:53:40||83.31||83.26||83.31||83.26|5
1651175640000|2022-04-28 19:54:00|83.34|83.21|83.34|83.21|83.34|83.21|83.29|83.21|160
1651175650000|2022-04-28 19:54:10|83.29||83.34||83.34||83.29||130
1651175670000|2022-04-28 19:54:30|83.29|83.16|83.29|83.16|83.29|83.16|83.29|83.16|200
1651175680000|2022-04-28 19:54:40||83.21||83.21||83.21||83.21|2
1651175690000|2022-04-28 19:54:50|83.24|83.16|83.29|83.16|83.29|83.21|83.24|83.16|178
1651175700000|2022-04-28 19:55:00|||||||||11
1651175710000|2022-04-28 19:55:10||83.21||83.21||83.21||83.21|0
1651175720000|2022-04-28 19:55:20||83.16||83.16||83.16||83.16|0
1651175740000|2022-04-28 19:55:40|83.24||83.24||83.29||83.24||0
1651175750000|2022-04-28 19:55:50||83.11||83.11||83.11||83.11|4
1651175760000|2022-04-28 19:56:00||83.16||83.11||83.16||83.11|1
1651175770000|2022-04-28 19:56:10|83.19|83.06|83.24|83.11|83.24|83.11|83.19|83.06|28
1651175790000|2022-04-28 19:56:30||83.16||83.11||83.16||83.11|8
1651175810000|2022-04-28 19:56:50||83.16||83.11||83.16||83.11|7
1651175820000|2022-04-28 19:57:00||83.16||83.11||83.16||83.11|2
1651175830000|2022-04-28 19:57:10||83.16||83.11||83.16||83.11|6
1651175850000|2022-04-28 19:57:30||83.16||83.11||83.16||83.11|2
1651175870000|2022-04-28 19:57:50|83.19||83.19||83.19||83.19||0
1651175880000|2022-04-28 19:58:00|83.24|83.16|83.29|83.16|83.29|83.21|83.24|83.16|17
1651175890000|2022-04-28 19:58:10||83.21||83.21||83.21||83.21|0
1651175910000|2022-04-28 19:58:30|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|2
1651175940000|2022-04-28 19:59:00|83.39||83.39||83.39||83.39||1
1651175950000|2022-04-28 19:59:10|83.34|83.21|83.34|83.21|83.34|83.21|83.34|83.21|20
1651175960000|2022-04-28 19:59:20||83.26||83.21||83.26||83.21|0
1651175980000|2022-04-28 19:59:40|83.39|83.26|83.39|83.26|83.39|83.26|83.39|83.26|0
1651175990000|2022-04-28 19:59:50|83.44|83.31|83.44|83.31|83.44|83.31|83.44|83.31|0
1651212060000|2022-04-29 06:01:00|83.64|83.51|83.59|83.46|83.64|83.51|83.54|83.46|23
1651212070000|2022-04-29 06:01:10|83.54||83.54||83.59||83.54||3
1651212080000|2022-04-29 06:01:20|83.59||83.54||83.59||83.54||0
1651212090000|2022-04-29 06:01:30|83.59||83.54||83.59||83.54||0
1651212100000|2022-04-29 06:01:40|83.59||83.54||83.59||83.54||6
1651212110000|2022-04-29 06:01:50|83.49|83.41|83.49|83.41|83.54|83.41|83.49|83.41|125
1651212140000|2022-04-29 06:02:20|83.59|83.46|83.59|83.46|83.59|83.46|83.54|83.46|70
1651212180000|2022-04-29 06:03:00|83.54|83.41|83.54|83.41|83.54|83.41|83.54|83.41|101
1651212190000|2022-04-29 06:03:10|83.49||83.49||83.49||83.49||0
1651212200000|2022-04-29 06:03:20|83.54|83.46|83.54|83.46|83.59|83.46|83.54|83.46|0
1651212210000|2022-04-29 06:03:30|83.59||83.59||83.59||83.54||0
1651212240000|2022-04-29 06:04:00|83.69|83.51|83.69|83.56|83.69|83.56|83.69|83.51|63
1651212250000|2022-04-29 06:04:10|83.74|83.61|83.69|83.56|83.74|83.61|83.69|83.56|0
1651212260000|2022-04-29 06:04:20|83.74|83.61|83.74|83.61|83.74|83.61|83.69|83.56|0
1651212270000|2022-04-29 06:04:30||83.56||83.61||83.61||83.56|0
1651212280000|2022-04-29 06:04:40|83.79|83.66|83.79|83.66|83.79|83.66|83.79|83.66|0
1651212300000|2022-04-29 06:05:00||83.71||83.66||83.71||83.66|0
1651212310000|2022-04-29 06:05:10|83.84|83.71|83.84|83.71|83.89|83.76|83.79|83.71|4
1651212320000|2022-04-29 06:05:20|83.89|83.76|83.84|83.71|83.89|83.76|83.84|83.71|0
1651212330000|2022-04-29 06:05:30|83.79|83.76|83.84|83.76|83.84|83.76|83.79|83.76|0
1651212340000|2022-04-29 06:05:40|83.89||83.84||83.89||83.84||0
1651212350000|2022-04-29 06:05:50|83.89||83.89||83.89||83.89||0
1651212410000|2022-04-29 06:06:50|83.84||83.89||83.89||83.84||0
1651212420000|2022-04-29 06:07:00|83.94|83.81|83.94|83.86|83.94|83.86|83.94|83.81|0
1651212430000|2022-04-29 06:07:10|83.99||83.94||83.99||83.94||0
1651212440000|2022-04-29 06:07:20|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|0
1651212450000|2022-04-29 06:07:30|83.94||83.89||83.94||83.89||20
1651212460000|2022-04-29 06:07:40||83.76||83.76||83.76||83.76|50
1651212480000|2022-04-29 06:08:00|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|22
1651212500000|2022-04-29 06:08:20|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|22
1651212520000|2022-04-29 06:08:40|84.04||84.04||84.04||84.04||0
1651212530000|2022-04-29 06:08:50|83.99||83.99||83.99||83.99||0
1651212660000|2022-04-29 06:11:00|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|90
1651212700000|2022-04-29 06:11:40|83.99||83.99||83.99||83.99||55
1651212710000|2022-04-29 06:11:50|83.94||83.94||83.99||83.94||0
1651212730000|2022-04-29 06:12:10|83.99||83.99||83.99||83.94||0
1651212760000|2022-04-29 06:12:40|83.94||83.94||83.94||83.94||0
1651212880000|2022-04-29 06:14:40|||||||||1
1651212920000|2022-04-29 06:15:20|83.99||83.99||83.99||83.99||2
1651212940000|2022-04-29 06:15:40||83.91||83.91||83.91||83.91|0
1651212950000|2022-04-29 06:15:50||83.86||83.86||83.86||83.86|0
1651212960000|2022-04-29 06:16:00||83.91||83.86||83.91||83.86|0
1651212980000|2022-04-29 06:16:20|83.94||83.94||83.99||83.94||0
1651212990000|2022-04-29 06:16:30|83.89|83.76|83.94|83.76|83.94|83.76|83.89|83.76|85
1651213000000|2022-04-29 06:16:40|83.89||83.89||83.89||83.89||0
1651213040000|2022-04-29 06:17:20|83.84||83.84||83.84||83.84||0
1651213060000|2022-04-29 06:17:40|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|0
1651213080000|2022-04-29 06:18:00|||||||||2
1651213120000|2022-04-29 06:18:40||83.66||83.66||83.66||83.66|0
1651213150000|2022-04-29 06:19:10|||||||||1
1651213170000|2022-04-29 06:19:30||83.71||83.66||83.71||83.66|0
1651213180000|2022-04-29 06:19:40|83.84|83.71|83.94|83.81|83.94|83.81|83.84|83.71|19
1651213190000|2022-04-29 06:19:50||83.86||83.86||83.86||83.86|0
1651213200000|2022-04-29 06:20:00|83.99|83.81|83.99|83.81|83.99|83.81|83.94|83.81|110
1651213220000|2022-04-29 06:20:20|83.94|83.86|83.94|83.81|83.99|83.86|83.94|83.81|0
1651213230000|2022-04-29 06:20:30|83.99|83.86|83.99|83.81|83.99|83.86|83.99|83.81|0
1651213240000|2022-04-29 06:20:40|83.94||83.94||83.94||83.94||0
1651213250000|2022-04-29 06:20:50|83.99|83.86|83.94|83.81|83.99|83.86|83.94|83.81|0
1651213260000|2022-04-29 06:21:00|83.99|83.86|83.94|83.81|83.99|83.86|83.94|83.81|0
1651213270000|2022-04-29 06:21:10|83.99|83.86|83.94|83.81|83.99|83.86|83.94|83.81|0
1651213280000|2022-04-29 06:21:20|83.99|83.86|83.99|83.86|83.99|83.86|83.99|83.86|0
1651213290000|2022-04-29 06:21:30|83.94|83.81|83.94|83.81|83.94|83.81|83.94|83.81|0
1651213300000|2022-04-29 06:21:40|83.89||83.89||83.89||83.89||0
1651213310000|2022-04-29 06:21:50|83.94||83.94||83.94||83.94||0
1651213320000|2022-04-29 06:22:00||83.86||83.86||83.86||83.81|0
1651213330000|2022-04-29 06:22:10||83.81||83.81||83.81||83.81|25
1651213340000|2022-04-29 06:22:20|83.89|83.86|83.94|83.86|83.94|83.86|83.89|83.86|9
1651213350000|2022-04-29 06:22:30|||||||||5
1651213360000|2022-04-29 06:22:40|||||||||8
1651213390000|2022-04-29 06:23:10|||||||||1
1651213440000|2022-04-29 06:24:00|83.99||83.99||83.99||83.99||4
1651213510000|2022-04-29 06:25:10|83.94||83.94||83.99||83.94||0
1651213520000|2022-04-29 06:25:20|83.99||83.99||83.99||83.99||0
1651213550000|2022-04-29 06:25:50|83.94||83.94||83.99||83.94||0
1651213560000|2022-04-29 06:26:00||83.81||83.81||83.81||83.81|5
1651213570000|2022-04-29 06:26:10|83.89|83.86|83.94|83.86|83.94|83.86|83.89|83.86|0
1651213590000|2022-04-29 06:26:30|83.89|83.81|83.84|83.71|83.89|83.81|83.84|83.71|109
1651213600000|2022-04-29 06:26:40|83.89||83.89||83.89||83.89||13
1651213610000|2022-04-29 06:26:50|83.84||83.84||83.84||83.84||0
1651213620000|2022-04-29 06:27:00||83.76||83.76||83.76||83.76|0
1651213650000|2022-04-29 06:27:30|83.89||83.89||83.89||83.89||53
1651213660000|2022-04-29 06:27:40|83.84||83.84||83.84||83.84||0
1651213670000|2022-04-29 06:27:50|83.89||83.89||83.89||83.89||0
1651213700000|2022-04-29 06:28:20|83.84||83.84||83.84||83.84||0
1651213720000|2022-04-29 06:28:40||83.71||83.71||83.71||83.71|12
1651213760000|2022-04-29 06:29:20|83.79||83.79||83.79||83.79||0
1651213770000|2022-04-29 06:29:30|83.84||83.84||83.84||83.84||1
1651213810000|2022-04-29 06:30:10|83.69|83.61|83.69|83.56|83.69|83.61|83.69|83.56|134
1651213820000|2022-04-29 06:30:20|||||||||14
1651213840000|2022-04-29 06:30:40|83.64|83.51|83.64|83.51|83.64|83.51|83.64|83.51|58
1651213850000|2022-04-29 06:30:50|83.59||83.64||83.64||83.59||5
1651213870000|2022-04-29 06:31:10||83.56||83.56||83.56||83.56|0
1651213880000|2022-04-29 06:31:20|83.69||83.69||83.69||83.69||1
1651213920000|2022-04-29 06:32:00|83.64||83.69||83.69||83.64||0
1651213970000|2022-04-29 06:32:50|||||||||47
1651214000000|2022-04-29 06:33:20||83.61||83.61||83.61||83.61|0
1651214010000|2022-04-29 06:33:30|83.74||83.74||83.74||83.74||1
1651214040000|2022-04-29 06:34:00|83.79|83.66|83.84|83.71|83.84|83.71|83.79|83.66|0
1651214080000|2022-04-29 06:34:40||83.76||83.76||83.76||83.76|0
1651214140000|2022-04-29 06:35:40|83.74|83.61|83.74|83.61|83.74|83.61|83.74|83.61|301
1651214150000|2022-04-29 06:35:50|83.79|83.66|83.79|83.66|83.79|83.66|83.79|83.66|1
1651214210000|2022-04-29 06:36:50||83.71||83.66||83.71||83.66|0
1651214250000|2022-04-29 06:37:30|83.84|83.71|83.84|83.76|83.84|83.76|83.84|83.71|103
1651214290000|2022-04-29 06:38:10|83.89||83.89||83.89||83.89||4
1651214310000|2022-04-29 06:38:30|83.84||83.84||83.84||83.84||0
1651214400000|2022-04-29 06:40:00|83.79|83.66|83.84|83.71|83.84|83.71|83.79|83.66|117
1651214410000|2022-04-29 06:40:10|83.79||83.79||83.79||83.79||0
1651214420000|2022-04-29 06:40:20|83.84||83.84||83.84||83.84||0
1651214550000|2022-04-29 06:42:30||83.76||83.76||83.76||83.76|0
1651214560000|2022-04-29 06:42:40|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|23
1651214570000|2022-04-29 06:42:50||83.76||83.76||83.76||83.76|33
1651214600000|2022-04-29 06:43:20|83.99|83.81|83.99|83.81|83.99|83.81|83.99|83.81|237
1651214610000|2022-04-29 06:43:30||83.86||83.86||83.86||83.86|0
1651214620000|2022-04-29 06:43:40|83.94|83.81|83.89|83.81|83.94|83.81|83.89|83.81|8
1651214630000|2022-04-29 06:43:50||83.76||83.76||83.76||83.76|0
1651214710000|2022-04-29 06:45:10|83.84|83.81|83.89|83.81|83.89|83.81|83.84|83.81|1
1651214720000|2022-04-29 06:45:20|83.99|83.86|83.99|83.86|83.99|83.86|83.99|83.86|72
1651214730000|2022-04-29 06:45:30|84.04|83.91|84.04|83.91|84.04|83.91|84.04|83.91|33
1651214750000|2022-04-29 06:45:50|||||||||75
1651214770000|2022-04-29 06:46:10||83.96||83.96||83.96||83.96|1
1651214780000|2022-04-29 06:46:20||83.91||83.91||83.91||83.91|5
1651214800000|2022-04-29 06:46:40|83.99|83.86|83.99|83.86|83.99|83.86|83.99|83.86|0
1651214840000|2022-04-29 06:47:20|83.94||83.94||83.94||83.94||0
1651214910000|2022-04-29 06:48:30|||||||||1
1651214920000|2022-04-29 06:48:40|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|59
1651214950000|2022-04-29 06:49:10|83.94||83.94||83.94||83.94||1
1651214960000|2022-04-29 06:49:20|83.89||83.89||83.94||83.89||0
1651215040000|2022-04-29 06:50:40|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|24
1651215050000|2022-04-29 06:50:50|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|24
1651215060000|2022-04-29 06:51:00|83.94|83.76|83.94|83.81|83.94|83.81|83.89|83.76|6
1651215070000|2022-04-29 06:51:10|83.89||83.89||83.89||83.89||0
1651215090000|2022-04-29 06:51:30|83.94||83.94||83.94||83.94||0
1651215110000|2022-04-29 06:51:50||83.86||83.81||83.86||83.81|0
1651215150000|2022-04-29 06:52:30|83.89||83.94||83.94||83.89||0
1651215180000|2022-04-29 06:53:00|83.89|83.76|83.89|83.76|83.89|83.76|83.89|83.76|15
1651215240000|2022-04-29 06:54:00|83.84|83.71|83.84|83.71|83.84|83.76|83.84|83.71|111
1651215250000|2022-04-29 06:54:10|83.79||83.84||83.84||83.79||1
1651215270000|2022-04-29 06:54:30|83.89|83.76|83.89|83.76|83.89|83.76|83.89|83.76|8
1651215280000|2022-04-29 06:54:40|83.84|83.81|83.84|83.76|83.84|83.81|83.84|83.76|3
1651215290000|2022-04-29 06:54:50||83.71||83.71||83.71||83.71|0
1651215300000|2022-04-29 06:55:00|83.89|83.76|83.89|83.76|83.89|83.76|83.89|83.76|0
1651215310000|2022-04-29 06:55:10|83.84|83.71|83.84|83.76|83.84|83.76|83.84|83.71|75
1651215320000|2022-04-29 06:55:20||83.71||83.71||83.71||83.71|0
1651215380000|2022-04-29 06:56:20|83.79||83.79||83.79||83.79||0
1651215450000|2022-04-29 06:57:30|||||||||1
1651215480000|2022-04-29 06:58:00|||||||||11
1651215500000|2022-04-29 06:58:20|83.74|83.61|83.74|83.61|83.74|83.61|83.74|83.61|92
1651215520000|2022-04-29 06:58:40|83.69||83.74||83.74||83.69||1
1651215530000|2022-04-29 06:58:50|83.69||83.69||83.69||83.69||13
1651215540000|2022-04-29 06:59:00|83.74|83.66|83.79|83.71|83.79|83.71|83.74|83.66|436
1651215560000|2022-04-29 06:59:20|83.84||83.79||83.84||83.79||78
1651215570000|2022-04-29 06:59:30|83.84||83.84||83.84||83.79||50
1651215580000|2022-04-29 06:59:40|83.79|83.66|83.79|83.66|83.79|83.66|83.79|83.66|85
1651215590000|2022-04-29 06:59:50|83.74|83.61|83.79|83.66|83.79|83.66|83.74|83.61|54
1651215600000|2022-04-29 07:00:00|83.74|83.61|83.59|83.51|83.74|83.61|83.59|83.51|737
1651215610000|2022-04-29 07:00:10|83.64|83.56|83.64|83.51|83.64|83.56|83.54|83.46|256
1651215620000|2022-04-29 07:00:20|83.69|83.56|83.69|83.56|83.69|83.61|83.69|83.56|143
1651215630000|2022-04-29 07:00:30||83.61||83.56||83.61||83.56|7
1651215640000|2022-04-29 07:00:40|83.64||83.69||83.69||83.64||18
1651215650000|2022-04-29 07:00:50|83.64|83.61|83.74|83.66|83.79|83.66|83.64|83.61|163
1651215660000|2022-04-29 07:01:00|83.79|83.71|83.79|83.71|83.79|83.71|83.74|83.66|433
1651215670000|2022-04-29 07:01:10|83.74|83.66|83.74|83.61|83.74|83.66|83.74|83.61|303
1651215680000|2022-04-29 07:01:20|83.69|83.56|83.64|83.56|83.69|83.56|83.64|83.56|37
1651215690000|2022-04-29 07:01:30|83.69|83.61|83.64|83.56|83.69|83.61|83.64|83.56|156
1651215700000|2022-04-29 07:01:40|83.59|83.51|83.64|83.56|83.64|83.56|83.59|83.51|166
1651215710000|2022-04-29 07:01:50|83.69|83.61|83.69|83.56|83.69|83.61|83.69|83.56|151
1651215720000|2022-04-29 07:02:00|83.64||83.64||83.69||83.64||25
1651215730000|2022-04-29 07:02:10|83.69||83.64||83.69||83.64||107
1651215740000|2022-04-29 07:02:20|83.69|83.61|83.74|83.66|83.74|83.66|83.64|83.56|159
1651215750000|2022-04-29 07:02:30|83.69|83.61|83.74|83.66|83.74|83.66|83.69|83.61|3
1651215770000|2022-04-29 07:02:50|83.69|83.61|83.69|83.61|83.69|83.61|83.64|83.56|173
1651215780000|2022-04-29 07:03:00|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|70
1651215790000|2022-04-29 07:03:10|83.69|83.61|83.74|83.66|83.74|83.66|83.69|83.61|49
1651215800000|2022-04-29 07:03:20|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|81
1651215810000|2022-04-29 07:03:30||83.66||83.71||83.71||83.66|38
1651215820000|2022-04-29 07:03:40|83.74|83.66|83.74|83.66|83.79|83.66|83.74|83.66|282
1651215830000|2022-04-29 07:03:50|83.69|83.61|83.69|83.61|83.74|83.61|83.69|83.61|6
1651215840000|2022-04-29 07:04:00|83.74|83.66|83.74|83.61|83.74|83.66|83.74|83.61|118
1651215850000|2022-04-29 07:04:10|83.69|83.66|83.74|83.66|83.74|83.66|83.69|83.61|127
1651215860000|2022-04-29 07:04:20|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|2
1651215870000|2022-04-29 07:04:30|83.64|83.56|83.69|83.61|83.69|83.61|83.64|83.56|109
1651215880000|2022-04-29 07:04:40|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|55
1651215890000|2022-04-29 07:04:50|83.69|83.61|83.74|83.66|83.74|83.66|83.69|83.56|50
1651215900000|2022-04-29 07:05:00|83.69|83.61|83.69|83.61|83.74|83.61|83.69|83.56|224
1651215910000|2022-04-29 07:05:10|83.74|83.66|83.74|83.61|83.74|83.66|83.69|83.61|4
1651215920000|2022-04-29 07:05:20|83.69|83.56|83.69|83.61|83.74|83.61|83.69|83.56|204
1651215930000|2022-04-29 07:05:30|83.74|83.56|83.74|83.66|83.74|83.66|83.74|83.56|50
1651215940000|2022-04-29 07:05:40|83.79|83.71|83.79|83.66|83.79|83.71|83.74|83.66|65
1651215950000|2022-04-29 07:05:50|83.74|83.71|83.74|83.61|83.79|83.71|83.69|83.61|8
1651215960000|2022-04-29 07:06:00|83.69|83.56|83.69|83.61|83.74|83.61|83.64|83.56|216
1651215970000|2022-04-29 07:06:10|83.74|83.56|83.69|83.56|83.74|83.56|83.69|83.56|127
1651215980000|2022-04-29 07:06:20|83.64|83.61|83.64|83.56|83.69|83.61|83.64|83.56|13
1651215990000|2022-04-29 07:06:30||83.51||83.51||83.56||83.51|133
1651216000000|2022-04-29 07:06:40|83.59|83.46|83.59|83.51|83.59|83.51|83.59|83.46|8
1651216010000|2022-04-29 07:06:50|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|24
1651216020000|2022-04-29 07:07:00|83.59|83.41|83.54|83.46|83.59|83.46|83.49|83.41|61
1651216030000|2022-04-29 07:07:10|83.49|83.41|83.59|83.51|83.59|83.51|83.49|83.41|44
1651216040000|2022-04-29 07:07:20|83.64|83.56|83.64|83.56|83.64|83.56|83.59|83.51|3
1651216050000|2022-04-29 07:07:30|83.59|83.51|83.64|83.51|83.64|83.51|83.59|83.51|48
1651216060000|2022-04-29 07:07:40|83.59|83.56|83.64|83.56|83.64|83.56|83.59|83.51|79
1651216070000|2022-04-29 07:07:50|83.59|83.51|83.59|83.51|83.64|83.51|83.59|83.51|23
1651216080000|2022-04-29 07:08:00|83.64|83.46|83.64|83.56|83.64|83.56|83.59|83.46|97
1651216090000|2022-04-29 07:08:10|83.69|83.51|83.69|83.56|83.69|83.61|83.64|83.51|12
1651216100000|2022-04-29 07:08:20|83.64|83.51|83.64|83.51|83.64|83.51|83.59|83.51|10
1651216110000|2022-04-29 07:08:30|83.59|83.56|83.59|83.51|83.59|83.56|83.59|83.51|3
1651216120000|2022-04-29 07:08:40|83.64|83.56|83.64|83.51|83.64|83.56|83.64|83.51|48
1651216130000|2022-04-29 07:08:50|83.69|83.56|83.64|83.51|83.69|83.56|83.64|83.51|26
1651216140000|2022-04-29 07:09:00|83.59|83.56|83.64|83.56|83.64|83.56|83.59|83.51|21
1651216150000|2022-04-29 07:09:10|83.69||83.64||83.69||83.64||4
1651216160000|2022-04-29 07:09:20|83.69|83.61|83.74|83.66|83.74|83.66|83.69|83.56|114
1651216170000|2022-04-29 07:09:30|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|74
1651216180000|2022-04-29 07:09:40|83.74|83.66|83.79|83.71|83.79|83.71|83.74|83.66|48
1651216190000|2022-04-29 07:09:50|83.84|83.76|83.84|83.71|83.84|83.76|83.84|83.71|51
1651216200000|2022-04-29 07:10:00|83.79|83.76|83.89|83.76|83.89|83.76|83.79|83.76|7
1651216210000|2022-04-29 07:10:10|83.84|83.81|83.89|83.81|83.89|83.81|83.84|83.76|36
1651216220000|2022-04-29 07:10:20|||||||||23
1651216230000|2022-04-29 07:10:30|83.94|83.86|83.89|83.81|83.94|83.86|83.89|83.81|56
1651216240000|2022-04-29 07:10:40|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|15
1651216250000|2022-04-29 07:10:50|83.89|83.81|83.89|83.76|83.94|83.86|83.89|83.76|93
1651216260000|2022-04-29 07:11:00|83.84|83.81|83.79|83.71|83.89|83.81|83.79|83.71|24
1651216270000|2022-04-29 07:11:10|||||||||1
1651216280000|2022-04-29 07:11:20|83.74|83.66|83.79|83.66|83.79|83.71|83.74|83.66|55
1651216290000|2022-04-29 07:11:30|83.74|83.71|83.79|83.71|83.79|83.71|83.74|83.66|55
1651216300000|2022-04-29 07:11:40|83.74|83.66|83.79|83.71|83.79|83.71|83.74|83.66|71
1651216310000|2022-04-29 07:11:50|83.84|83.76|83.84|83.71|83.84|83.76|83.79|83.71|44
1651216320000|2022-04-29 07:12:00|83.79||83.79||83.84||83.79||2
1651216330000|2022-04-29 07:12:10|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.61|100
1651216350000|2022-04-29 07:12:30|83.79|83.71|83.79|83.71|83.79|83.71|83.74|83.66|96
1651216360000|2022-04-29 07:12:40|83.84|83.76|83.84|83.76|83.84|83.76|83.79|83.76|5
1651216370000|2022-04-29 07:12:50|83.89|83.81|83.89|83.76|83.89|83.81|83.84|83.76|84
1651216380000|2022-04-29 07:13:00|83.84|83.71|83.84|83.76|83.89|83.76|83.84|83.71|21
1651216390000|2022-04-29 07:13:10|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|59
1651216410000|2022-04-29 07:13:30|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|140
1651216420000|2022-04-29 07:13:40|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|51
1651216430000|2022-04-29 07:13:50|83.74|83.66|83.74|83.61|83.79|83.66|83.69|83.61|22
1651216440000|2022-04-29 07:14:00|83.69|83.66|83.69|83.56|83.74|83.66|83.69|83.56|57
1651216450000|2022-04-29 07:14:10|83.74|83.61|83.74|83.66|83.74|83.66|83.74|83.56|16
1651216460000|2022-04-29 07:14:20|83.79|83.71|83.74|83.66|83.79|83.71|83.74|83.66|101
1651216470000|2022-04-29 07:14:30|||||||||38
1651216490000|2022-04-29 07:14:50|83.69|83.61|83.69|83.61|83.74|83.61|83.69|83.61|80
1651216500000|2022-04-29 07:15:00|83.64|83.56|83.69|83.61|83.69|83.61|83.64|83.56|67
1651216510000|2022-04-29 07:15:10|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|14
1651216520000|2022-04-29 07:15:20|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|172
1651216540000|2022-04-29 07:15:40|83.89|83.81|83.89|83.76|83.89|83.81|83.89|83.76|26
1651216550000|2022-04-29 07:15:50|83.84|83.81|83.89|83.81|83.89|83.81|83.84|83.81|50
1651216560000|2022-04-29 07:16:00|83.84|83.76|83.79|83.66|83.89|83.76|83.79|83.66|87
1651216570000|2022-04-29 07:16:10|83.74|83.61|83.74|83.66|83.74|83.66|83.69|83.61|45
1651216580000|2022-04-29 07:16:20|||||||||11
1651216590000|2022-04-29 07:16:30|83.79|83.71|83.79|83.71|83.79|83.71|83.74|83.66|22
1651216600000|2022-04-29 07:16:40|||||||||14
1651216610000|2022-04-29 07:16:50|83.84|83.76|83.89|83.81|83.89|83.81|83.84|83.76|28
1651216620000|2022-04-29 07:17:00|83.94||83.94||83.94||83.89||46
1651216630000|2022-04-29 07:17:10|83.89|83.86|83.99|83.86|83.99|83.86|83.89|83.81|137
1651216640000|2022-04-29 07:17:20|83.94|83.91|83.99|83.91|83.99|83.91|83.94|83.86|35
1651216650000|2022-04-29 07:17:30|84.04||84.04||84.04||83.99||19
1651216660000|2022-04-29 07:17:40||83.96||83.96||83.96||83.96|78
1651216670000|2022-04-29 07:17:50|84.09|84.01|84.04|83.96|84.09|84.01|84.04|83.96|64
1651216680000|2022-04-29 07:18:00|83.99|83.91|83.99|83.91|84.04|83.96|83.99|83.91|29
1651216690000|2022-04-29 07:18:10|84.04||84.04||84.04||84.04||9
1651216700000|2022-04-29 07:18:20|83.99|83.96|83.94|83.86|83.99|83.96|83.94|83.86|127
1651216710000|2022-04-29 07:18:30|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|13
1651216720000|2022-04-29 07:18:40|84.04|83.96|84.04|83.91|84.04|83.96|84.04|83.91|85
1651216730000|2022-04-29 07:18:50|83.99|83.96|83.99|83.91|84.04|83.96|83.99|83.91|66
1651216740000|2022-04-29 07:19:00|||||||||17
1651216750000|2022-04-29 07:19:10|83.94|83.86|83.99|83.86|83.99|83.91|83.94|83.86|159
1651216760000|2022-04-29 07:19:20||83.91||83.86||83.91||83.86|9
1651216770000|2022-04-29 07:19:30||83.91||83.91||83.91||83.91|10
1651216780000|2022-04-29 07:19:40|83.94|83.86|83.94|83.86|83.99|83.86|83.94|83.86|27
1651216790000|2022-04-29 07:19:50|||||||||23
1651216800000|2022-04-29 07:20:00|83.99||83.99||83.99||83.94||10
1651216810000|2022-04-29 07:20:10||83.91||83.91||83.91||83.86|72
1651216820000|2022-04-29 07:20:20|84.04||84.04||84.04||84.04||490
1651216830000|2022-04-29 07:20:30||83.96||83.96||83.96||83.96|0
1651216850000|2022-04-29 07:20:50|83.99|83.91|84.04|83.91|84.04|83.96|83.99|83.91|67
1651216860000|2022-04-29 07:21:00|83.99||84.04||84.04||83.99||1
1651216870000|2022-04-29 07:21:10|83.99|83.96|83.99|83.91|84.04|83.96|83.99|83.91|3
1651216880000|2022-04-29 07:21:20|84.04|83.96|84.09|83.96|84.09|83.96|83.99|83.96|66
1651216890000|2022-04-29 07:21:30||84.01||84.01||84.01||84.01|2
1651216900000|2022-04-29 07:21:40|84.14|83.96|84.14|84.06|84.14|84.06|84.09|83.96|554
1651216910000|2022-04-29 07:21:50|84.19|84.11|84.14|84.06|84.19|84.11|84.14|84.06|278
1651216920000|2022-04-29 07:22:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.06|72
1651216930000|2022-04-29 07:22:10|84.24|84.06|84.24|84.11|84.24|84.16|84.24|84.06|180
1651216940000|2022-04-29 07:22:20|84.19|84.16|84.24|84.16|84.29|84.16|84.19|84.11|466
1651216950000|2022-04-29 07:22:30|84.19|84.11|84.19|84.11|84.24|84.11|84.19|84.11|102
1651216960000|2022-04-29 07:22:40|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|107
1651216970000|2022-04-29 07:22:50|84.19|84.11|84.19|84.11|84.24|84.16|84.19|84.11|64
1651216980000|2022-04-29 07:23:00|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|44
1651216990000|2022-04-29 07:23:10|84.19|84.11|84.24|84.16|84.24|84.16|84.19|84.11|86
1651217000000|2022-04-29 07:23:20|||||||||14
1651217010000|2022-04-29 07:23:30||84.11||84.16||84.16||84.11|10
1651217020000|2022-04-29 07:23:40|84.29|84.21|84.24|84.16|84.29|84.21|84.24|84.16|56
1651217030000|2022-04-29 07:23:50|84.29||84.24||84.29||84.24||1
1651217040000|2022-04-29 07:24:00||84.11||84.16||84.16||84.11|3
1651217060000|2022-04-29 07:24:20|84.19|84.11|84.19|84.06|84.19|84.11|84.14|84.06|267
1651217070000|2022-04-29 07:24:30|84.24|84.11|84.24|84.11|84.24|84.16|84.24|84.11|86
1651217080000|2022-04-29 07:24:40|84.19||84.19||84.19||84.19||3
1651217090000|2022-04-29 07:24:50|84.14|84.06|84.19|84.11|84.19|84.11|84.14|84.06|25
1651217100000|2022-04-29 07:25:00|84.14|84.06|84.14|84.01|84.14|84.06|84.09|84.01|240
1651217110000|2022-04-29 07:25:10|84.09||84.09||84.14||84.09||7
1651217120000|2022-04-29 07:25:20|84.04|83.96|84.04|83.91|84.04|83.96|83.99|83.91|9
1651217130000|2022-04-29 07:25:30|83.99|83.96|84.04|83.96|84.04|83.96|83.99|83.91|141
1651217140000|2022-04-29 07:25:40|||||||||37
1651217150000|2022-04-29 07:25:50|84.09|84.01|84.09|83.96|84.09|84.01|84.04|83.96|38
1651217160000|2022-04-29 07:26:00|84.04|83.91|84.04|83.96|84.09|83.96|84.04|83.91|57
1651217170000|2022-04-29 07:26:10|83.99|83.91|84.04|83.96|84.04|83.96|83.99|83.91|250
1651217180000|2022-04-29 07:26:20|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|67
1651217190000|2022-04-29 07:26:30|84.14|84.06|84.09|84.01|84.14|84.06|84.09|84.01|43
1651217200000|2022-04-29 07:26:40|84.14||84.14||84.14||84.14||0
1651217210000|2022-04-29 07:26:50||84.06||84.06||84.06||84.01|48
1651217220000|2022-04-29 07:27:00|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|172
1651217230000|2022-04-29 07:27:10|84.04|83.96|83.99|83.91|84.09|83.96|83.99|83.91|32
1651217250000|2022-04-29 07:27:30|83.94|83.86|83.94|83.86|83.99|83.86|83.94|83.86|69
1651217260000|2022-04-29 07:27:40|83.89|83.81|83.89|83.81|83.94|83.81|83.89|83.81|81
1651217270000|2022-04-29 07:27:50|83.84|83.76|83.84|83.76|83.89|83.76|83.84|83.76|2
1651217280000|2022-04-29 07:28:00|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|112
1651217300000|2022-04-29 07:28:20|83.84|83.76|83.79|83.71|83.89|83.76|83.79|83.71|486
1651217310000|2022-04-29 07:28:30|83.84|83.76|83.84|83.76|83.84|83.76|83.79|83.76|204
1651217320000|2022-04-29 07:28:40|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|61
1651217330000|2022-04-29 07:28:50|83.74|83.66|83.74|83.66|83.79|83.71|83.74|83.66|82
1651217340000|2022-04-29 07:29:00|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|579
1651217350000|2022-04-29 07:29:10|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|57
1651217360000|2022-04-29 07:29:20|||||||||4
1651217370000|2022-04-29 07:29:30|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.81|23
1651217380000|2022-04-29 07:29:40|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|4
1651217390000|2022-04-29 07:29:50|84.04|83.96|83.99|83.91|84.04|83.96|83.99|83.91|117
1651217400000|2022-04-29 07:30:00|84.04|83.96|84.04|83.96|84.04|83.96|83.99|83.96|23
1651217410000|2022-04-29 07:30:10|84.09|84.01|84.09|84.01|84.09|84.01|84.04|84.01|15
1651217420000|2022-04-29 07:30:20|84.04|83.96|84.09|83.96|84.09|84.01|84.04|83.96|59
1651217430000|2022-04-29 07:30:30|84.04|84.01|84.04|83.96|84.09|84.01|84.04|83.96|50
1651217440000|2022-04-29 07:30:40|84.09||84.09||84.09||84.04||2
1651217450000|2022-04-29 07:30:50|84.04||84.09||84.09||84.04||39
1651217460000|2022-04-29 07:31:00|84.04|83.91|84.04|83.91|84.09|83.91|84.04|83.91|77
1651217470000|2022-04-29 07:31:10|83.99|83.86|83.94|83.86|83.99|83.86|83.94|83.86|2
1651217480000|2022-04-29 07:31:20|83.99|83.91|83.94|83.86|83.99|83.91|83.94|83.86|9
1651217490000|2022-04-29 07:31:30|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|12
1651217510000|2022-04-29 07:31:50|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.91|80
1651217520000|2022-04-29 07:32:00|||||||||253
1651217530000|2022-04-29 07:32:10|84.09|84.01|83.99|83.91|84.09|84.01|83.99|83.91|73
1651217560000|2022-04-29 07:32:40|84.04|83.96|84.04|83.96|84.04|83.96|83.99|83.91|40
1651217570000|2022-04-29 07:32:50|83.99|83.91|83.99|83.91|84.04|83.91|83.99|83.91|58
1651217580000|2022-04-29 07:33:00|84.04|83.86|83.99|83.91|84.04|83.91|83.99|83.86|166
1651217590000|2022-04-29 07:33:10|84.04|83.96|84.04|83.91|84.04|83.96|84.04|83.91|12
1651217600000|2022-04-29 07:33:20|83.99|83.96|83.99|83.91|84.04|83.96|83.99|83.91|2
1651217610000|2022-04-29 07:33:30|83.94|83.86|83.99|83.86|83.99|83.91|83.94|83.86|8
1651217620000|2022-04-29 07:33:40||83.91||83.86||83.91||83.86|46
1651217630000|2022-04-29 07:33:50|83.94||83.94||83.94||83.94||0
1651217640000|2022-04-29 07:34:00|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|13
1651217650000|2022-04-29 07:34:10|83.94|83.86|83.94|83.86|83.94|83.86|83.89|83.81|5
1651217660000|2022-04-29 07:34:20|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|52
1651217670000|2022-04-29 07:34:30|84.04||84.04||84.04||84.04||56
1651217680000|2022-04-29 07:34:40||83.96||83.96||83.96||83.96|4
1651217690000|2022-04-29 07:34:50|||||||||50
1651217700000|2022-04-29 07:35:00|84.09|84.01|84.09|84.01|84.09|84.01|84.09|83.96|38
1651217710000|2022-04-29 07:35:10|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|37
1651217720000|2022-04-29 07:35:20|84.09|84.01|84.09|83.96|84.09|84.01|84.04|83.96|41
1651217730000|2022-04-29 07:35:30|84.04|84.01|84.09|84.01|84.09|84.01|84.04|83.96|11
1651217750000|2022-04-29 07:35:50|84.04|83.96|84.04|83.91|84.04|83.96|84.04|83.91|89
1651217760000|2022-04-29 07:36:00|84.09|83.96|84.09|84.01|84.09|84.01|84.09|83.96|12
1651217770000|2022-04-29 07:36:10|||||||||15
1651217780000|2022-04-29 07:36:20|||||||||52
1651217790000|2022-04-29 07:36:30|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|187
1651217810000|2022-04-29 07:36:50|84.19|84.11|84.24|84.16|84.24|84.16|84.19|84.06|301
1651217820000|2022-04-29 07:37:00|84.29|84.11|84.29|84.21|84.29|84.21|84.29|84.11|85
1651217840000|2022-04-29 07:37:20|84.34|84.26|84.29|84.21|84.34|84.26|84.29|84.21|105
1651217850000|2022-04-29 07:37:30|||||||||202
1651217860000|2022-04-29 07:37:40|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|17
1651217870000|2022-04-29 07:37:50|||||||||62
1651217880000|2022-04-29 07:38:00|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.26|107
1651217890000|2022-04-29 07:38:10|84.44||84.39||84.44||84.39||305
1651217900000|2022-04-29 07:38:20|84.44|84.26|84.39|84.26|84.44|84.26|84.34|84.26|68
1651217910000|2022-04-29 07:38:30|84.34|84.31|84.39|84.31|84.39|84.31|84.34|84.31|2
1651217920000|2022-04-29 07:38:40|84.34|84.26|84.39|84.31|84.39|84.31|84.34|84.26|42
1651217930000|2022-04-29 07:38:50|84.44|84.36|84.39|84.31|84.44|84.36|84.39|84.31|39
1651217940000|2022-04-29 07:39:00|||||||||100
1651217950000|2022-04-29 07:39:10|84.34|84.26|84.39|84.26|84.39|84.31|84.34|84.26|76
1651217960000|2022-04-29 07:39:20|84.34|84.31|84.39|84.31|84.39|84.31|84.34|84.26|3
1651217970000|2022-04-29 07:39:30||84.26||84.31||84.31||84.26|0
1651217990000|2022-04-29 07:39:50|84.34|84.26|84.39|84.26|84.39|84.26|84.34|84.26|126
1651218000000|2022-04-29 07:40:00|84.34|84.31|84.39|84.31|84.39|84.31|84.34|84.31|54
1651218010000|2022-04-29 07:40:10||84.26||84.31||84.31||84.26|85
1651218020000|2022-04-29 07:40:20|84.34|84.26|84.34|84.26|84.34|84.31|84.34|84.26|31
1651218030000|2022-04-29 07:40:30|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|44
1651218040000|2022-04-29 07:40:40||84.16||84.16||84.21||84.16|99
1651218050000|2022-04-29 07:40:50|84.24|84.11|84.19|84.11|84.24|84.11|84.19|84.11|109
1651218060000|2022-04-29 07:41:00|84.24|84.16|84.19|84.11|84.24|84.16|84.19|84.11|139
1651218070000|2022-04-29 07:41:10|84.14|84.06|84.14|84.06|84.19|84.06|84.14|84.06|45
1651218080000|2022-04-29 07:41:20|84.19|84.01|84.09|84.01|84.19|84.01|84.09|84.01|9
1651218090000|2022-04-29 07:41:30|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|275
1651218100000|2022-04-29 07:41:40|84.19|84.11|84.19|84.11|84.19|84.11|84.14|84.06|8
1651218110000|2022-04-29 07:41:50|84.14|84.06|84.19|84.06|84.19|84.06|84.14|84.06|592
1651218120000|2022-04-29 07:42:00|84.14|84.11|84.24|84.16|84.29|84.16|84.14|84.11|466
1651218130000|2022-04-29 07:42:10|84.19|84.11|84.24|84.16|84.24|84.16|84.19|84.11|500
1651218140000|2022-04-29 07:42:20|84.19|84.11|84.24|84.16|84.24|84.16|84.19|84.11|75
1651218160000|2022-04-29 07:42:40|84.29|84.21|84.19|84.11|84.29|84.21|84.19|84.11|132
1651218170000|2022-04-29 07:42:50|||||||||80
1651218180000|2022-04-29 07:43:00|84.24|84.16|84.24|84.16|84.24|84.16|84.19|84.16|18
1651218190000|2022-04-29 07:43:10|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|49
1651218200000|2022-04-29 07:43:20|84.24|84.16|84.19|84.11|84.24|84.16|84.19|84.11|13
1651218210000|2022-04-29 07:43:30||84.06||84.06||84.06||84.06|54
1651218220000|2022-04-29 07:43:40|84.14|84.11|84.24|84.16|84.24|84.16|84.14|84.11|63
1651218230000|2022-04-29 07:43:50|84.29|84.21|84.24|84.16|84.29|84.21|84.24|84.16|5
1651218240000|2022-04-29 07:44:00|84.29|84.11|84.29|84.21|84.29|84.21|84.29|84.11|9
1651218250000|2022-04-29 07:44:10|84.34|84.26|84.39|84.26|84.39|84.26|84.34|84.21|18
1651218260000|2022-04-29 07:44:20|84.34|84.31|84.34|84.21|84.39|84.31|84.29|84.21|64
1651218270000|2022-04-29 07:44:30||84.26||84.26||84.26||84.26|0
1651218280000|2022-04-29 07:44:40|84.39||84.39||84.39||84.34||2
1651218290000|2022-04-29 07:44:50|84.34|84.31|84.39|84.26|84.39|84.31|84.34|84.26|57
1651218300000|2022-04-29 07:45:00|84.34|84.21|84.39|84.31|84.39|84.31|84.34|84.21|9
1651218310000|2022-04-29 07:45:10|84.34|84.26|84.29|84.21|84.34|84.26|84.29|84.21|124
1651218320000|2022-04-29 07:45:20|84.34||84.34||84.34||84.34||21
1651218330000|2022-04-29 07:45:30|84.29|84.26|84.29|84.16|84.34|84.26|84.24|84.16|67
1651218340000|2022-04-29 07:45:40|84.24|84.21|84.29|84.21|84.29|84.21|84.24|84.21|81
1651218350000|2022-04-29 07:45:50|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|14
1651218360000|2022-04-29 07:46:00|84.29||84.24||84.29||84.24||0
1651218370000|2022-04-29 07:46:10|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|7
1651218380000|2022-04-29 07:46:20|||||||||47
1651218390000|2022-04-29 07:46:30||84.16||84.21||84.21||84.16|15
1651218400000|2022-04-29 07:46:40|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.21|4
1651218410000|2022-04-29 07:46:50||84.21||84.21||84.26||84.21|44
1651218420000|2022-04-29 07:47:00|84.29||84.34||84.34||84.29||0
1651218430000|2022-04-29 07:47:10|84.39|84.26|84.39|84.31|84.39|84.31|84.39|84.21|81
1651218440000|2022-04-29 07:47:20|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|49
1651218450000|2022-04-29 07:47:30||84.21||84.21||84.26||84.21|2
1651218460000|2022-04-29 07:47:40|84.29||84.29||84.34||84.29||0
1651218470000|2022-04-29 07:47:50|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|47
1651218480000|2022-04-29 07:48:00|84.39|84.31|84.39|84.26|84.39|84.31|84.34|84.26|105
1651218490000|2022-04-29 07:48:10|84.34|84.31|84.39|84.31|84.39|84.31|84.34|84.26|0
1651218500000|2022-04-29 07:48:20|||||||||54
1651218520000|2022-04-29 07:48:40|||||||||74
1651218530000|2022-04-29 07:48:50|84.34|84.26|84.39|84.31|84.39|84.31|84.34|84.26|5
1651218540000|2022-04-29 07:49:00|84.34|84.26|84.39|84.26|84.39|84.31|84.34|84.26|27
1651218550000|2022-04-29 07:49:10||84.31||84.31||84.31||84.26|21
1651218560000|2022-04-29 07:49:20|||||||||4
1651218580000|2022-04-29 07:49:40|84.44||84.39||84.44||84.39||87
1651218590000|2022-04-29 07:49:50|84.44|84.36|84.44|84.31|84.44|84.36|84.44|84.31|120
1651218600000|2022-04-29 07:50:00|84.39|84.36|84.49|84.36|84.49|84.36|84.39|84.36|38
1651218610000|2022-04-29 07:50:10|84.44||84.44||84.44||84.44||6
1651218620000|2022-04-29 07:50:20|84.49||84.44||84.49||84.44||66
1651218630000|2022-04-29 07:50:30|84.49|84.41|84.44|84.36|84.49|84.41|84.44|84.36|533
1651218640000|2022-04-29 07:50:40|84.39|84.31|84.39|84.31|84.44|84.31|84.39|84.31|103
1651218650000|2022-04-29 07:50:50|||||||||10
1651218660000|2022-04-29 07:51:00|||||||||5
1651218670000|2022-04-29 07:51:10|84.44|84.36|84.39|84.31|84.44|84.36|84.39|84.31|151
1651218680000|2022-04-29 07:51:20||84.26||84.31||84.31||84.26|49
1651218690000|2022-04-29 07:51:30|84.34|84.26|84.34|84.26|84.34|84.31|84.34|84.26|29
1651218700000|2022-04-29 07:51:40|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|1
1651218710000|2022-04-29 07:51:50|||||||||31
1651218720000|2022-04-29 07:52:00|84.34|84.26|84.34|84.26|84.34|84.26|84.29|84.21|180
1651218730000|2022-04-29 07:52:10|84.29|84.21|84.29|84.21|84.34|84.21|84.29|84.21|16
1651218740000|2022-04-29 07:52:20|84.34||84.34||84.34||84.34||20
1651218750000|2022-04-29 07:52:30|84.29||84.34||84.34||84.29||0
1651218760000|2022-04-29 07:52:40|84.29|84.26|84.29|84.21|84.34|84.26|84.29|84.21|150
1651218770000|2022-04-29 07:52:50||84.16||84.16||84.16||84.16|4
1651218780000|2022-04-29 07:53:00|84.24||84.24||84.29||84.24||500
1651218790000|2022-04-29 07:53:10|84.29||84.29||84.29||84.29||21
1651218810000|2022-04-29 07:53:30||84.21||84.21||84.21||84.21|9
1651218820000|2022-04-29 07:53:40|84.34||84.29||84.34||84.29||115
1651218830000|2022-04-29 07:53:50|84.34|84.26|84.34|84.21|84.34|84.26|84.34|84.21|34
1651218840000|2022-04-29 07:54:00|84.29||84.29||84.34||84.29||0
1651218850000|2022-04-29 07:54:10|84.34|84.26|84.39|84.31|84.39|84.31|84.34|84.26|427
1651218860000|2022-04-29 07:54:20||84.26||84.31||84.31||84.26|69
1651218870000|2022-04-29 07:54:30|||||||||1
1651218880000|2022-04-29 07:54:40|||||||||3
1651218890000|2022-04-29 07:54:50|||||||||45
1651218900000|2022-04-29 07:55:00|||||||||10
1651218920000|2022-04-29 07:55:20|||||||||52
1651218940000|2022-04-29 07:55:40|||||||||6
1651218950000|2022-04-29 07:55:50|||||||||87
1651218980000|2022-04-29 07:56:20|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|73
1651218990000|2022-04-29 07:56:30|||||||||2
1651219010000|2022-04-29 07:56:50|84.39|84.31|84.39|84.26|84.39|84.31|84.39|84.26|50
1651219020000|2022-04-29 07:57:00|84.34|84.21|84.29|84.21|84.34|84.21|84.29|84.21|104
1651219040000|2022-04-29 07:57:20|||||||||45
1651219050000|2022-04-29 07:57:30|84.34||84.29||84.34||84.29||0
1651219070000|2022-04-29 07:57:50|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|48
1651219080000|2022-04-29 07:58:00|||||||||6
1651219090000|2022-04-29 07:58:10|84.29|84.21|84.34|84.26|84.34|84.26|84.29|84.21|21
1651219100000|2022-04-29 07:58:20|84.29|84.21|84.29|84.21|84.34|84.26|84.29|84.21|95
1651219110000|2022-04-29 07:58:30||84.16||84.21||84.21||84.16|91
1651219120000|2022-04-29 07:58:40||84.16||84.16||84.16||84.16|84
1651219130000|2022-04-29 07:58:50|84.24||84.29||84.29||84.24||34
1651219140000|2022-04-29 07:59:00|84.24||84.24||84.29||84.24||56
1651219150000|2022-04-29 07:59:10|||||||||70
1651219160000|2022-04-29 07:59:20|84.19|84.11|84.24|84.16|84.24|84.16|84.19|84.11|74
1651219170000|2022-04-29 07:59:30|||||||||14
1651219180000|2022-04-29 07:59:40|84.29||84.29||84.29||84.29||1
1651219190000|2022-04-29 07:59:50|84.24|84.21|84.29|84.16|84.29|84.21|84.24|84.16|47
1651219200000|2022-04-29 08:00:00|84.24|84.21|84.29|84.21|84.29|84.21|84.24|84.21|4
1651219210000|2022-04-29 08:00:10|84.24|84.16|84.29|84.16|84.29|84.16|84.24|84.16|49
1651219220000|2022-04-29 08:00:20|84.24|84.21|84.24|84.16|84.24|84.21|84.24|84.16|15
1651219230000|2022-04-29 08:00:30|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|20
1651219250000|2022-04-29 08:00:50|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|35
1651219260000|2022-04-29 08:01:00|84.19|84.01|84.19|84.11|84.19|84.11|84.19|84.01|6
1651219270000|2022-04-29 08:01:10|84.14|84.06|84.19|84.06|84.19|84.06|84.14|84.06|269
1651219280000|2022-04-29 08:01:20|84.24|84.11|84.24|84.16|84.24|84.16|84.24|84.11|12
1651219300000|2022-04-29 08:01:40||84.11||84.16||84.16||84.11|16
1651219310000|2022-04-29 08:01:50||84.11||84.11||84.16||84.11|37
1651219320000|2022-04-29 08:02:00|84.19|84.16|84.19|84.11|84.19|84.16|84.19|84.11|0
1651219340000|2022-04-29 08:02:20|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|51
1651219350000|2022-04-29 08:02:30|||||||||1
1651219370000|2022-04-29 08:02:50|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|50
1651219390000|2022-04-29 08:03:10|84.14|84.06|84.19|84.11|84.19|84.11|84.14|84.06|56
1651219400000|2022-04-29 08:03:20|84.24||84.24||84.24||84.24||10
1651219410000|2022-04-29 08:03:30|84.19||84.19||84.19||84.19||0
1651219430000|2022-04-29 08:03:50|84.24||84.24||84.24||84.19||46
1651219440000|2022-04-29 08:04:00|84.19|84.16|84.19|84.11|84.24|84.16|84.19|84.11|176
1651219490000|2022-04-29 08:04:50|||||||||47
1651219500000|2022-04-29 08:05:00|||||||||493
1651219510000|2022-04-29 08:05:10|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|287
1651219520000|2022-04-29 08:05:20|84.19||84.14||84.19||84.14||3
1651219540000|2022-04-29 08:05:40|84.19|84.11|84.14|84.06|84.19|84.11|84.14|84.06|178
1651219550000|2022-04-29 08:05:50|||||||||429
1651219560000|2022-04-29 08:06:00|84.19|84.11|84.14|84.06|84.19|84.11|84.14|84.06|838
1651219570000|2022-04-29 08:06:10||84.01||84.06||84.06||84.01|250
1651219590000|2022-04-29 08:06:30|||||||||8
1651219600000|2022-04-29 08:06:40|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|25
1651219610000|2022-04-29 08:06:50|||||||||43
1651219620000|2022-04-29 08:07:00||83.96||84.01||84.01||83.96|171
1651219630000|2022-04-29 08:07:10|84.14||84.09||84.14||84.09||3
1651219640000|2022-04-29 08:07:20|||||||||45
1651219650000|2022-04-29 08:07:30|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|23
1651219670000|2022-04-29 08:07:50||84.01||84.06||84.06||84.01|232
1651219680000|2022-04-29 08:08:00|84.09|84.01|84.09|84.01|84.09|84.06|84.09|84.01|46
1651219700000|2022-04-29 08:08:20|||||||||27
1651219710000|2022-04-29 08:08:30|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.01|46
1651219720000|2022-04-29 08:08:40|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|204
1651219730000|2022-04-29 08:08:50||84.06||84.11||84.11||84.06|68
1651219740000|2022-04-29 08:09:00|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|25
1651219750000|2022-04-29 08:09:10|84.19|84.11|84.19|84.11|84.19|84.16|84.19|84.11|154
1651219760000|2022-04-29 08:09:20|84.24||84.19||84.24||84.19||136
1651219770000|2022-04-29 08:09:30|84.24|84.16|84.24|84.16|84.24|84.16|84.19|84.16|0
1651219780000|2022-04-29 08:09:40||84.11||84.16||84.16||84.11|27
1651219790000|2022-04-29 08:09:50|||||||||25
1651219810000|2022-04-29 08:10:10|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|79
1651219840000|2022-04-29 08:10:40|84.24||84.19||84.24||84.19||40
1651219850000|2022-04-29 08:10:50|84.24||84.19||84.24||84.19||76
1651219860000|2022-04-29 08:11:00|||||||||4
1651219870000|2022-04-29 08:11:10|||||||||22
1651219880000|2022-04-29 08:11:20||84.06||84.06||84.06||84.06|40
1651219890000|2022-04-29 08:11:30||84.11||84.11||84.11||84.11|0
1651219900000|2022-04-29 08:11:40|84.14|84.06|84.14|84.06|84.19|84.06|84.14|84.06|51
1651219940000|2022-04-29 08:12:20|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|69
1651219970000|2022-04-29 08:12:50|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|137
1651219990000|2022-04-29 08:13:10|84.29|84.21|84.24|84.16|84.29|84.21|84.24|84.16|191
1651220000000|2022-04-29 08:13:20|84.29|84.21|84.29|84.21|84.29|84.21|84.24|84.21|57
1651220010000|2022-04-29 08:13:30|||||||||464
1651220020000|2022-04-29 08:13:40|||||||||2
1651220030000|2022-04-29 08:13:50|84.34||84.29||84.34||84.29||55
1651220040000|2022-04-29 08:14:00|||||||||14
1651220060000|2022-04-29 08:14:20|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|95
1651220090000|2022-04-29 08:14:50|84.29|84.21|84.34|84.26|84.34|84.26|84.29|84.21|136
1651220100000|2022-04-29 08:15:00|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|30
1651220110000|2022-04-29 08:15:10|84.34|84.26|84.29|84.21|84.34|84.26|84.29|84.21|108
1651220120000|2022-04-29 08:15:20|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|75
1651220130000|2022-04-29 08:15:30|||||||||5
1651220150000|2022-04-29 08:15:50|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|133
1651220160000|2022-04-29 08:16:00|84.34|84.26|84.34|84.26|84.39|84.26|84.34|84.26|30
1651220180000|2022-04-29 08:16:20|||||||||54
1651220190000|2022-04-29 08:16:30|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|3
1651220200000|2022-04-29 08:16:40|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|3
1651220210000|2022-04-29 08:16:50|||||||||47
1651220230000|2022-04-29 08:17:10|84.39|84.31|84.34|84.26|84.39|84.31|84.34|84.26|56
1651220240000|2022-04-29 08:17:20|84.39|84.31|84.34|84.26|84.39|84.31|84.34|84.26|46
1651220250000|2022-04-29 08:17:30|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|15
1651220260000|2022-04-29 08:17:40|84.34|84.26|84.34|84.26|84.34|84.26|84.29|84.26|7
1651220270000|2022-04-29 08:17:50|84.29|84.21|84.29|84.21|84.34|84.21|84.29|84.21|45
1651220300000|2022-04-29 08:18:20|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|53
1651220310000|2022-04-29 08:18:30|||||||||6
1651220330000|2022-04-29 08:18:50|||||||||49
1651220360000|2022-04-29 08:19:20|84.39||84.34||84.39||84.34||71
1651220370000|2022-04-29 08:19:30|||||||||8
1651220380000|2022-04-29 08:19:40||84.21||84.26||84.26||84.21|39
1651220390000|2022-04-29 08:19:50|||||||||44
1651220420000|2022-04-29 08:20:20|84.39||84.39||84.39||84.34||53
1651220430000|2022-04-29 08:20:30|84.34||84.34||84.34||84.34||0
1651220450000|2022-04-29 08:20:50|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.26|120
1651220460000|2022-04-29 08:21:00|84.34|84.26|84.39|84.31|84.39|84.31|84.34|84.26|6
1651220470000|2022-04-29 08:21:10|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|150
1651220480000|2022-04-29 08:21:20|84.39|84.31|84.34|84.26|84.39|84.31|84.34|84.26|97
1651220490000|2022-04-29 08:21:30|||||||||1
1651220500000|2022-04-29 08:21:40|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|154
1651220510000|2022-04-29 08:21:50|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|70
1651220520000|2022-04-29 08:22:00|84.29|84.21|84.34|84.21|84.34|84.21|84.29|84.21|45
1651220530000|2022-04-29 08:22:10|84.29|84.26|84.34|84.26|84.34|84.26|84.29|84.26|2
1651220540000|2022-04-29 08:22:20||84.21||84.21||84.21||84.21|49
1651220550000|2022-04-29 08:22:30|84.29|84.26|84.34|84.21|84.34|84.26|84.29|84.21|9
1651220560000|2022-04-29 08:22:40|84.29||84.29||84.29||84.29||0
1651220570000|2022-04-29 08:22:50||84.16||84.16||84.16||84.16|61
1651220580000|2022-04-29 08:23:00||84.21||84.21||84.21||84.21|0
1651220600000|2022-04-29 08:23:20|||||||||47
1651220610000|2022-04-29 08:23:30|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|54
1651220620000|2022-04-29 08:23:40|||||||||50
1651220630000|2022-04-29 08:23:50|84.19|84.11|84.24|84.11|84.24|84.11|84.19|84.11|40
1651220640000|2022-04-29 08:24:00||84.16||84.16||84.16||84.16|0
1651220650000|2022-04-29 08:24:10|84.19|84.11|84.24|84.16|84.24|84.16|84.19|84.11|57
1651220660000|2022-04-29 08:24:20|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|5
1651220670000|2022-04-29 08:24:30|84.24||84.19||84.24||84.19||2
1651220680000|2022-04-29 08:24:40|84.24|84.16|84.24|84.11|84.24|84.16|84.19|84.11|94
1651220690000|2022-04-29 08:24:50|84.19||84.19||84.19||84.19||500
1651220700000|2022-04-29 08:25:00|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|39
1651220710000|2022-04-29 08:25:10||84.01||84.06||84.06||84.01|36
1651220730000|2022-04-29 08:25:30|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|17
1651220740000|2022-04-29 08:25:40|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|53
1651220750000|2022-04-29 08:25:50|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.06|10
1651220760000|2022-04-29 08:26:00|84.14|84.06|84.19|84.11|84.19|84.11|84.14|84.06|11
1651220770000|2022-04-29 08:26:10||84.06||84.11||84.11||84.06|35
1651220780000|2022-04-29 08:26:20|||||||||19
1651220790000|2022-04-29 08:26:30|84.14|84.06|84.19|84.06|84.19|84.06|84.14|84.06|12
1651220800000|2022-04-29 08:26:40|84.14||84.14||84.14||84.14||0
1651220810000|2022-04-29 08:26:50|||||||||46
1651220820000|2022-04-29 08:27:00|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|18
1651220830000|2022-04-29 08:27:10|84.14|84.06|84.14|84.06|84.14|84.06|84.09|84.06|27
1651220840000|2022-04-29 08:27:20||84.01||84.06||84.06||84.01|58
1651220850000|2022-04-29 08:27:30||84.01||84.06||84.06||84.01|37
1651220870000|2022-04-29 08:27:50|||||||||25
1651220880000|2022-04-29 08:28:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|64
1651220890000|2022-04-29 08:28:10|||||||||52
1651220930000|2022-04-29 08:28:50|||||||||45
1651220940000|2022-04-29 08:29:00|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|32
1651220960000|2022-04-29 08:29:20|||||||||47
1651220970000|2022-04-29 08:29:30|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|14
1651220990000|2022-04-29 08:29:50|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|87
1651221000000|2022-04-29 08:30:00|||||||||51
1651221010000|2022-04-29 08:30:10|84.29|84.21|84.34|84.26|84.34|84.26|84.29|84.21|92
1651221020000|2022-04-29 08:30:20|84.29|84.21|84.34|84.26|84.34|84.26|84.29|84.21|57
1651221040000|2022-04-29 08:30:40|84.29|84.21|84.29|84.21|84.34|84.21|84.29|84.21|4
1651221050000|2022-04-29 08:30:50|||||||||44
1651221060000|2022-04-29 08:31:00|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|59
1651221070000|2022-04-29 08:31:10|84.29|84.21|84.34|84.21|84.34|84.21|84.29|84.21|134
1651221080000|2022-04-29 08:31:20|84.29||84.34||84.34||84.29||0
1651221090000|2022-04-29 08:31:30||84.26||84.26||84.26||84.26|4
1651221100000|2022-04-29 08:31:40||84.21||84.26||84.26||84.21|9
1651221110000|2022-04-29 08:31:50|84.29|84.21|84.29|84.21|84.29|84.26|84.29|84.21|64
1651221120000|2022-04-29 08:32:00||84.16||84.21||84.21||84.16|10
1651221130000|2022-04-29 08:32:10|84.34||84.29||84.34||84.29||37
1651221140000|2022-04-29 08:32:20|84.34|84.26|84.34|84.26|84.34|84.26|84.29|84.26|46
1651221150000|2022-04-29 08:32:30|84.29|84.21|84.29|84.21|84.34|84.21|84.29|84.21|11
1651221160000|2022-04-29 08:32:40|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|3
1651221170000|2022-04-29 08:32:50||84.21||84.21||84.21||84.21|89
1651221180000|2022-04-29 08:33:00|84.29|84.26|84.34|84.26|84.34|84.26|84.29|84.26|6
1651221190000|2022-04-29 08:33:10|||||||||16
1651221200000|2022-04-29 08:33:20|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|61
1651221230000|2022-04-29 08:33:50|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|181
1651221240000|2022-04-29 08:34:00|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|9
1651221260000|2022-04-29 08:34:20|||||||||48
1651221270000|2022-04-29 08:34:30|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|17
1651221290000|2022-04-29 08:34:50|||||||||47
1651221300000|2022-04-29 08:35:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|86
1651221310000|2022-04-29 08:35:10|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|152
1651221320000|2022-04-29 08:35:20|84.19|84.11|84.19|84.11|84.24|84.11|84.19|84.11|57
1651221330000|2022-04-29 08:35:30|84.24||84.24||84.24||84.19||9
1651221340000|2022-04-29 08:35:40||84.16||84.16||84.16||84.16|0
1651221350000|2022-04-29 08:35:50|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|87
1651221380000|2022-04-29 08:36:20|||||||||47
1651221390000|2022-04-29 08:36:30|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|8
1651221400000|2022-04-29 08:36:40|84.39||84.34||84.39||84.34||0
1651221410000|2022-04-29 08:36:50|84.29|84.21|84.34|84.26|84.34|84.26|84.29|84.21|62
1651221420000|2022-04-29 08:37:00||84.21||84.26||84.26||84.21|9
1651221430000|2022-04-29 08:37:10|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|49
1651221450000|2022-04-29 08:37:30|84.34|84.26|84.29|84.21|84.34|84.26|84.29|84.21|126
1651221460000|2022-04-29 08:37:40|84.34|84.26|84.34|84.26|84.34|84.26|84.29|84.26|4
1651221480000|2022-04-29 08:38:00|84.29|84.21|84.34|84.26|84.34|84.26|84.29|84.21|6
1651221490000|2022-04-29 08:38:10|||||||||3
1651221500000|2022-04-29 08:38:20|||||||||47
1651221530000|2022-04-29 08:38:50|||||||||48
1651221540000|2022-04-29 08:39:00|84.39|84.31|84.44|84.36|84.44|84.36|84.39|84.31|63
1651221560000|2022-04-29 08:39:20|||||||||47
1651221590000|2022-04-29 08:39:50|||||||||147
1651221620000|2022-04-29 08:40:20|||||||||70
1651221630000|2022-04-29 08:40:30|||||||||42
1651221640000|2022-04-29 08:40:40|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|519
1651221650000|2022-04-29 08:40:50|||||||||10
1651221660000|2022-04-29 08:41:00|||||||||5
1651221670000|2022-04-29 08:41:10|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|25
1651221680000|2022-04-29 08:41:20|||||||||41
1651221690000|2022-04-29 08:41:30|84.39||84.34||84.39||84.34||3
1651221700000|2022-04-29 08:41:40|84.39|84.31|84.34|84.26|84.39|84.31|84.34|84.26|12
1651221710000|2022-04-29 08:41:50|84.39|84.31|84.39|84.31|84.39|84.31|84.34|84.31|92
1651221720000|2022-04-29 08:42:00|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.31|58
1651221730000|2022-04-29 08:42:10|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|146
1651221740000|2022-04-29 08:42:20|84.44|84.36|84.44|84.36|84.49|84.41|84.39|84.31|103
1651221750000|2022-04-29 08:42:30|||||||||16
1651221760000|2022-04-29 08:42:40|84.39|84.31|84.44|84.31|84.44|84.31|84.39|84.31|18
1651221770000|2022-04-29 08:42:50|84.39|84.36|84.34|84.26|84.44|84.36|84.34|84.26|59
1651221780000|2022-04-29 08:43:00|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|0
1651221800000|2022-04-29 08:43:20|||||||||46
1651221810000|2022-04-29 08:43:30|84.44|84.36|84.39|84.31|84.44|84.36|84.39|84.31|144
1651221820000|2022-04-29 08:43:40|84.44||84.44||84.44||84.39||2
1651221830000|2022-04-29 08:43:50|84.39||84.44||84.44||84.39||0
1651221840000|2022-04-29 08:44:00|84.39|84.36|84.44|84.31|84.44|84.36|84.39|84.31|36
1651221850000|2022-04-29 08:44:10|84.39|84.36|84.44|84.36|84.44|84.36|84.39|84.36|6
1651221860000|2022-04-29 08:44:20|||||||||47
1651221870000|2022-04-29 08:44:30||84.31||84.36||84.36||84.31|40
1651221880000|2022-04-29 08:44:40|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|51
1651221900000|2022-04-29 08:45:00|84.34|84.26|84.39|84.26|84.39|84.26|84.34|84.26|18
1651221910000|2022-04-29 08:45:10||84.31||84.31||84.31||84.31|0
1651221920000|2022-04-29 08:45:20|84.44|84.36|84.44|84.31|84.44|84.36|84.39|84.31|52
1651221930000|2022-04-29 08:45:30|84.49|84.36|84.49|84.41|84.49|84.41|84.49|84.36|92
1651221940000|2022-04-29 08:45:40|||||||||208
1651221950000|2022-04-29 08:45:50|||||||||47
1651221970000|2022-04-29 08:46:10|||||||||64
1651222000000|2022-04-29 08:46:40|||||||||1
1651222010000|2022-04-29 08:46:50|84.54|84.46|84.54|84.46|84.54|84.46|84.49|84.41|118
1651222020000|2022-04-29 08:47:00|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|105
1651222040000|2022-04-29 08:47:20|||||||||50
1651222060000|2022-04-29 08:47:40||84.46||84.51||84.51||84.46|38
1651222070000|2022-04-29 08:47:50|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|100
1651222100000|2022-04-29 08:48:20|||||||||174
1651222110000|2022-04-29 08:48:30|84.49|84.41|84.49|84.41|84.54|84.41|84.49|84.41|35
1651222120000|2022-04-29 08:48:40|84.54||84.49||84.54||84.49||0
1651222130000|2022-04-29 08:48:50|84.54|84.46|84.49|84.41|84.54|84.46|84.49|84.41|58
1651222140000|2022-04-29 08:49:00|||||||||3
1651222150000|2022-04-29 08:49:10|84.44|84.36|84.49|84.36|84.49|84.36|84.44|84.36|53
1651222160000|2022-04-29 08:49:20|84.44|84.41|84.44|84.36|84.44|84.41|84.44|84.36|13
1651222170000|2022-04-29 08:49:30|84.49||84.49||84.49||84.49||1
1651222180000|2022-04-29 08:49:40|84.54|84.41|84.54|84.41|84.54|84.46|84.49|84.41|51
1651222190000|2022-04-29 08:49:50|84.49|84.46|84.49|84.41|84.54|84.46|84.49|84.41|5
1651222220000|2022-04-29 08:50:20|84.54|84.46|84.54|84.41|84.54|84.46|84.49|84.41|64
1651222230000|2022-04-29 08:50:30|84.49||84.49||84.54||84.49||0
1651222250000|2022-04-29 08:50:50|84.54|84.46|84.54|84.41|84.54|84.46|84.49|84.41|77
1651222260000|2022-04-29 08:51:00||84.46||84.46||84.46||84.46|0
1651222280000|2022-04-29 08:51:20|||||||||47
1651222300000|2022-04-29 08:51:40|||||||||126
1651222310000|2022-04-29 08:51:50|||||||||45
1651222330000|2022-04-29 08:52:10|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|1335
1651222340000|2022-04-29 08:52:20|84.54|84.46|84.59|84.51|84.59|84.51|84.54|84.46|110
1651222350000|2022-04-29 08:52:30|84.54|84.46|84.54|84.41|84.54|84.46|84.54|84.41|323
1651222360000|2022-04-29 08:52:40|84.49||84.49||84.49||84.49||0
1651222380000|2022-04-29 08:53:00|84.44|84.36|84.49|84.41|84.49|84.41|84.44|84.36|98
1651222390000|2022-04-29 08:53:10|||||||||100
1651222400000|2022-04-29 08:53:20|84.54||84.54||84.54||84.54||17
1651222410000|2022-04-29 08:53:30|84.49||84.49||84.54||84.49||5
1651222420000|2022-04-29 08:53:40|||||||||19
1651222430000|2022-04-29 08:53:50|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|86
1651222440000|2022-04-29 08:54:00|84.49||84.44||84.49||84.44||24
1651222460000|2022-04-29 08:54:20|||||||||230
1651222470000|2022-04-29 08:54:30|||||||||6
1651222480000|2022-04-29 08:54:40|||||||||1
1651222490000|2022-04-29 08:54:50|84.49|84.31|84.39|84.31|84.49|84.36|84.39|84.31|285
1651222500000|2022-04-29 08:55:00|84.44||84.39||84.44||84.39||30
1651222510000|2022-04-29 08:55:10|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|8
1651222520000|2022-04-29 08:55:20|||||||||47
1651222530000|2022-04-29 08:55:30|||||||||15
1651222540000|2022-04-29 08:55:40|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|963
1651222550000|2022-04-29 08:55:50||84.36||84.36||84.36||84.36|52
1651222560000|2022-04-29 08:56:00|84.44||84.44||84.44||84.44||0
1651222580000|2022-04-29 08:56:20|||||||||45
1651222600000|2022-04-29 08:56:40|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|89
1651222630000|2022-04-29 08:57:10|84.44||84.39||84.44||84.39||6
1651222640000|2022-04-29 08:57:20|84.44||84.39||84.44||84.39||48
1651222650000|2022-04-29 08:57:30|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|908
1651222660000|2022-04-29 08:57:40|84.39|84.31|84.39|84.31|84.44|84.31|84.39|84.31|55
1651222680000|2022-04-29 08:58:00|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|70
1651222700000|2022-04-29 08:58:20|||||||||65
1651222730000|2022-04-29 08:58:50|||||||||47
1651222750000|2022-04-29 08:59:10|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|69
1651222760000|2022-04-29 08:59:20|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|45
1651222790000|2022-04-29 08:59:50|||||||||46
1651222800000|2022-04-29 09:00:00||84.21||84.21||84.21||84.21|14
1651222820000|2022-04-29 09:00:20|84.29||84.29||84.34||84.29||65
1651222830000|2022-04-29 09:00:30|84.34||84.29||84.34||84.29||0
1651222840000|2022-04-29 09:00:40|84.34|84.26|84.34|84.21|84.34|84.26|84.29|84.21|75
1651222850000|2022-04-29 09:00:50|84.29||84.29||84.29||84.29||0
1651222860000|2022-04-29 09:01:00|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|165
1651222870000|2022-04-29 09:01:10|||||||||5
1651222880000|2022-04-29 09:01:20|84.29||84.29||84.29||84.29||42
1651222890000|2022-04-29 09:01:30||84.21||84.21||84.21||84.21|0
1651222900000|2022-04-29 09:01:40|84.24|84.16|84.24|84.16|84.29|84.16|84.24|84.16|81
1651222910000|2022-04-29 09:01:50|84.29||84.29||84.29||84.29||0
1651222920000|2022-04-29 09:02:00|84.24|84.21|84.29|84.21|84.29|84.21|84.24|84.21|86
1651222930000|2022-04-29 09:02:10|84.34|84.16|84.29|84.16|84.34|84.16|84.24|84.16|182
1651222940000|2022-04-29 09:02:20||84.21||84.21||84.21||84.21|0
1651222970000|2022-04-29 09:02:50||84.16||84.21||84.21||84.16|82
1651222980000|2022-04-29 09:03:00|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|50
1651222990000|2022-04-29 09:03:10|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|16
1651223000000|2022-04-29 09:03:20|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|40
1651223010000|2022-04-29 09:03:30|||||||||1
1651223030000|2022-04-29 09:03:50|84.29|84.21|84.29|84.16|84.29|84.21|84.29|84.16|50
1651223040000|2022-04-29 09:04:00|84.24||84.29||84.29||84.24||4
1651223060000|2022-04-29 09:04:20|84.34|84.21|84.34|84.21|84.34|84.21|84.34|84.21|161
1651223070000|2022-04-29 09:04:30||84.26||84.26||84.26||84.26|0
1651223080000|2022-04-29 09:04:40|||||||||574
1651223090000|2022-04-29 09:04:50|84.29|84.21|84.34|84.21|84.34|84.21|84.29|84.21|13
1651223100000|2022-04-29 09:05:00||84.26||84.26||84.26||84.26|5
1651223120000|2022-04-29 09:05:20|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|84
1651223140000|2022-04-29 09:05:40|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|233
1651223150000|2022-04-29 09:05:50|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|34
1651223160000|2022-04-29 09:06:00|||||||||16
1651223180000|2022-04-29 09:06:20|||||||||47
1651223190000|2022-04-29 09:06:30||84.06||84.11||84.11||84.06|11
1651223200000|2022-04-29 09:06:40|84.24||84.19||84.24||84.19||0
1651223210000|2022-04-29 09:06:50|||||||||47
1651223230000|2022-04-29 09:07:10|84.24||84.19||84.24||84.19||32
1651223240000|2022-04-29 09:07:20|84.24||84.24||84.24||84.19||46
1651223250000|2022-04-29 09:07:30|84.19||84.19||84.24||84.19||0
1651223260000|2022-04-29 09:07:40|84.24||84.24||84.24||84.24||0
1651223270000|2022-04-29 09:07:50||84.16||84.16||84.16||84.16|46
1651223280000|2022-04-29 09:08:00||84.11||84.11||84.11||84.11|89
1651223290000|2022-04-29 09:08:10||84.16||84.16||84.16||84.16|0
1651223300000|2022-04-29 09:08:20||84.11||84.16||84.16||84.11|20
1651223310000|2022-04-29 09:08:30||84.11||84.16||84.16||84.11|34
1651223320000|2022-04-29 09:08:40|||||||||10
1651223330000|2022-04-29 09:08:50||84.11||84.16||84.16||84.11|93
1651223350000|2022-04-29 09:09:10|||||||||11
1651223360000|2022-04-29 09:09:20|||||||||43
1651223370000|2022-04-29 09:09:30|84.19|84.11|84.24|84.11|84.24|84.11|84.19|84.11|106
1651223380000|2022-04-29 09:09:40||84.16||84.16||84.16||84.16|0
1651223390000|2022-04-29 09:09:50||84.11||84.16||84.16||84.11|22
1651223400000|2022-04-29 09:10:00|||||||||49
1651223410000|2022-04-29 09:10:10||84.11||84.11||84.11||84.11|54
1651223420000|2022-04-29 09:10:20||84.16||84.16||84.16||84.16|0
1651223430000|2022-04-29 09:10:30|84.29||84.29||84.29||84.29||13
1651223440000|2022-04-29 09:10:40|84.24||84.29||84.29||84.24||0
1651223450000|2022-04-29 09:10:50|84.24|84.21|84.29|84.16|84.29|84.21|84.24|84.16|116
1651223460000|2022-04-29 09:11:00||84.21||84.21||84.21||84.21|20
1651223480000|2022-04-29 09:11:20|||||||||47
1651223490000|2022-04-29 09:11:30|84.34||84.34||84.34||84.34||32
1651223500000|2022-04-29 09:11:40|84.29||84.29||84.29||84.29||0
1651223510000|2022-04-29 09:11:50|||||||||47
1651223530000|2022-04-29 09:12:10|||||||||11
1651223540000|2022-04-29 09:12:20|||||||||46
1651223570000|2022-04-29 09:12:50|||||||||62
1651223580000|2022-04-29 09:13:00|||||||||3
1651223600000|2022-04-29 09:13:20|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.21|55
1651223620000|2022-04-29 09:13:40|84.39||84.34||84.39||84.34||38
1651223630000|2022-04-29 09:13:50|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|47
1651223640000|2022-04-29 09:14:00|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|298
1651223650000|2022-04-29 09:14:10|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|66
1651223660000|2022-04-29 09:14:20|||||||||12
1651223680000|2022-04-29 09:14:40|84.34||84.34||84.34||84.29||88
1651223690000|2022-04-29 09:14:50|84.29||84.29||84.29||84.29||108
1651223710000|2022-04-29 09:15:10|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|21
1651223720000|2022-04-29 09:15:20||84.21||84.21||84.21||84.21|54
1651223730000|2022-04-29 09:15:30|84.29||84.29||84.34||84.29||14
1651223750000|2022-04-29 09:15:50|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|56
1651223760000|2022-04-29 09:16:00|||||||||94
1651223770000|2022-04-29 09:16:10|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.06|44
1651223810000|2022-04-29 09:16:50|||||||||46
1651223820000|2022-04-29 09:17:00|84.24|84.16|84.19|84.11|84.24|84.16|84.19|84.11|128
1651223840000|2022-04-29 09:17:20|||||||||46
1651223860000|2022-04-29 09:17:40|84.14|84.06|84.19|84.11|84.19|84.11|84.14|84.06|79
1651223870000|2022-04-29 09:17:50|||||||||108
1651223880000|2022-04-29 09:18:00|84.14|84.06|84.14|84.06|84.14|84.11|84.14|84.06|127
1651223920000|2022-04-29 09:18:40|84.19||84.14||84.19||84.14||216
1651223930000|2022-04-29 09:18:50|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|55
1651223960000|2022-04-29 09:19:20|||||||||48
1651223970000|2022-04-29 09:19:30|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|10
1651223980000|2022-04-29 09:19:40|84.29|84.21|84.29|84.16|84.29|84.21|84.29|84.16|128
1651223990000|2022-04-29 09:19:50|84.24||84.24||84.24||84.24||0
1651224000000|2022-04-29 09:20:00|||||||||3
1651224010000|2022-04-29 09:20:10||84.11||84.11||84.11||84.11|31
1651224020000|2022-04-29 09:20:20||84.16||84.16||84.16||84.16|37
1651224030000|2022-04-29 09:20:30|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|12
1651224050000|2022-04-29 09:20:50|||||||||42
1651224080000|2022-04-29 09:21:20|||||||||92
1651224100000|2022-04-29 09:21:40|84.24|84.16|84.19|84.11|84.24|84.16|84.19|84.11|124
1651224110000|2022-04-29 09:21:50|||||||||40
1651224140000|2022-04-29 09:22:20|84.24||84.24||84.24||84.24||62
1651224150000|2022-04-29 09:22:30||84.16||84.16||84.16||84.16|1
1651224160000|2022-04-29 09:22:40|||||||||9
1651224170000|2022-04-29 09:22:50|||||||||47
1651224200000|2022-04-29 09:23:20|||||||||80
1651224210000|2022-04-29 09:23:30|84.29||84.29||84.29||84.29||1
1651224220000|2022-04-29 09:23:40|84.24||84.24||84.29||84.24||11
1651224230000|2022-04-29 09:23:50|||||||||80
1651224240000|2022-04-29 09:24:00|||||||||21
1651224260000|2022-04-29 09:24:20|84.29||84.29||84.29||84.29||57
1651224270000|2022-04-29 09:24:30|84.24||84.24||84.24||84.24||0
1651224280000|2022-04-29 09:24:40|84.29||84.29||84.29||84.29||1
1651224290000|2022-04-29 09:24:50|84.24|84.21|84.29|84.21|84.29|84.21|84.24|84.21|71
1651224300000|2022-04-29 09:25:00|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|34
1651224320000|2022-04-29 09:25:20|||||||||46
1651224330000|2022-04-29 09:25:30|||||||||22
1651224350000|2022-04-29 09:25:50|||||||||46
1651224360000|2022-04-29 09:26:00|||||||||19
1651224380000|2022-04-29 09:26:20|||||||||47
1651224410000|2022-04-29 09:26:50|||||||||47
1651224420000|2022-04-29 09:27:00|||||||||32
1651224440000|2022-04-29 09:27:20|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|104
1651224470000|2022-04-29 09:27:50|||||||||46
1651224480000|2022-04-29 09:28:00|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|46
1651224490000|2022-04-29 09:28:10|84.19||84.14||84.19||84.14||30
1651224500000|2022-04-29 09:28:20|84.19||84.19||84.19||84.14||25
1651224510000|2022-04-29 09:28:30|84.14|84.11|84.19|84.06|84.19|84.11|84.14|84.06|40
1651224520000|2022-04-29 09:28:40|84.14||84.19||84.19||84.14||0
1651224530000|2022-04-29 09:28:50|84.14||84.14||84.14||84.14||46
1651224540000|2022-04-29 09:29:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|6
1651224550000|2022-04-29 09:29:10|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|5
1651224560000|2022-04-29 09:29:20|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|87
1651224570000|2022-04-29 09:29:30|84.24||84.24||84.24||84.19||23
1651224580000|2022-04-29 09:29:40|84.19||84.19||84.19||84.19||12
1651224590000|2022-04-29 09:29:50|84.14|84.06|84.14|84.01|84.14|84.06|84.09|84.01|203
1651224600000|2022-04-29 09:30:00||84.06||84.01||84.06||84.01|8
1651224610000|2022-04-29 09:30:10|84.09|84.06|84.09|84.01|84.09|84.06|84.09|84.01|54
1651224620000|2022-04-29 09:30:20|84.14||84.09||84.14||84.09||3
1651224630000|2022-04-29 09:30:30|84.04|83.96|84.09|83.96|84.09|84.01|84.04|83.96|253
1651224640000|2022-04-29 09:30:40|84.14|84.01|84.09|84.01|84.14|84.01|84.09|84.01|27
1651224650000|2022-04-29 09:30:50|84.14||84.09||84.14||84.09||64
1651224660000|2022-04-29 09:31:00|84.14||84.09||84.14||84.09||35
1651224670000|2022-04-29 09:31:10|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|3
1651224680000|2022-04-29 09:31:20|||||||||47
1651224690000|2022-04-29 09:31:30|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|64
1651224700000|2022-04-29 09:31:40|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|57
1651224710000|2022-04-29 09:31:50|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|7
1651224720000|2022-04-29 09:32:00|84.04|83.96|84.09|83.96|84.09|84.01|84.04|83.96|304
1651224730000|2022-04-29 09:32:10|84.04||84.04||84.09||84.04||1
1651224740000|2022-04-29 09:32:20|84.09|84.01|84.04|83.96|84.09|84.01|84.04|83.96|66
1651224760000|2022-04-29 09:32:40|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|0
1651224770000|2022-04-29 09:32:50|84.04|83.96|84.09|84.01|84.09|84.01|84.04|83.96|97
1651224780000|2022-04-29 09:33:00|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|17
1651224790000|2022-04-29 09:33:10|84.09|84.01|84.14|84.06|84.14|84.06|84.09|84.01|14
1651224800000|2022-04-29 09:33:20|||||||||45
1651224810000|2022-04-29 09:33:30|||||||||276
1651224820000|2022-04-29 09:33:40|||||||||100
1651224830000|2022-04-29 09:33:50|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|155
1651224840000|2022-04-29 09:34:00|||||||||225
1651224850000|2022-04-29 09:34:10|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|8
1651224860000|2022-04-29 09:34:20|||||||||47
1651224880000|2022-04-29 09:34:40|84.09|84.01|84.14|84.06|84.14|84.06|84.09|84.01|55
1651224890000|2022-04-29 09:34:50||84.01||84.01||84.01||84.01|4
1651224900000|2022-04-29 09:35:00|84.09||84.09||84.09||84.09||0
1651224910000|2022-04-29 09:35:10|||||||||1
1651224920000|2022-04-29 09:35:20|84.14|84.06|84.09|84.01|84.14|84.06|84.09|84.01|62
1651224930000|2022-04-29 09:35:30|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|8
1651224940000|2022-04-29 09:35:40|84.09|84.01|84.09|83.96|84.09|84.01|84.04|83.96|104
1651224950000|2022-04-29 09:35:50||84.01||84.01||84.01||84.01|43
1651224960000|2022-04-29 09:36:00|||||||||11
1651224980000|2022-04-29 09:36:20|||||||||47
1651225000000|2022-04-29 09:36:40|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|65
1651225010000|2022-04-29 09:36:50|||||||||44
1651225030000|2022-04-29 09:37:10|||||||||36
1651225040000|2022-04-29 09:37:20|84.09|84.01|84.09|84.01|84.09|84.01|84.09|83.96|50
1651225060000|2022-04-29 09:37:40|84.04|83.96|84.04|83.91|84.04|83.96|84.04|83.91|519
1651225070000|2022-04-29 09:37:50||83.96||83.96||83.96||83.96|0
1651225080000|2022-04-29 09:38:00|||||||||36
1651225090000|2022-04-29 09:38:10|83.99|83.91|83.99|83.91|83.99|83.96|83.99|83.91|86
1651225100000|2022-04-29 09:38:20|84.04|83.96|84.04|83.96|84.04|83.96|83.99|83.91|80
1651225110000|2022-04-29 09:38:30|||||||||227
1651225160000|2022-04-29 09:39:20|84.09||84.09||84.09||84.09||197
1651225170000|2022-04-29 09:39:30|84.04|84.01|84.04|83.96|84.04|84.01|84.04|83.96|478
1651225190000|2022-04-29 09:39:50|83.99|83.91|84.04|83.91|84.04|83.91|83.99|83.91|83
1651225200000|2022-04-29 09:40:00|83.99|83.96|84.04|83.96|84.04|83.96|83.99|83.96|18
1651225210000|2022-04-29 09:40:10|83.99|83.91|84.04|83.96|84.04|83.96|83.99|83.91|171
1651225220000|2022-04-29 09:40:20|83.99|83.91|84.04|83.91|84.04|83.91|83.99|83.91|86
1651225230000|2022-04-29 09:40:30|83.99||83.99||84.04||83.99||0
1651225240000|2022-04-29 09:40:40|83.94|83.86|83.94|83.86|83.99|83.86|83.94|83.86|55
1651225250000|2022-04-29 09:40:50|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|25
1651225260000|2022-04-29 09:41:00|84.04||84.04||84.04||83.99||62
1651225270000|2022-04-29 09:41:10|83.99|83.96|83.99|83.91|84.04|83.96|83.99|83.91|50
1651225300000|2022-04-29 09:41:40|||||||||6
1651225310000|2022-04-29 09:41:50|||||||||45
1651225320000|2022-04-29 09:42:00|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|61
1651225330000|2022-04-29 09:42:10|83.99||83.99||83.99||83.99||4
1651225340000|2022-04-29 09:42:20|83.94|83.81|83.94|83.81|83.94|83.81|83.89|83.81|34
1651225350000|2022-04-29 09:42:30|83.89|83.86|83.94|83.86|83.94|83.86|83.89|83.86|4
1651225360000|2022-04-29 09:42:40|83.89|83.81|83.94|83.86|83.94|83.86|83.89|83.81|65
1651225370000|2022-04-29 09:42:50|83.89|83.81|83.94|83.86|83.94|83.86|83.89|83.81|26
1651225380000|2022-04-29 09:43:00||83.81||83.86||83.86||83.81|11
1651225390000|2022-04-29 09:43:10|83.99||83.99||83.99||83.99||4
1651225400000|2022-04-29 09:43:20|83.94||83.94||83.94||83.94||51
1651225410000|2022-04-29 09:43:30|83.99||83.99||83.99||83.94||167
1651225430000|2022-04-29 09:43:50|83.94|83.91|83.99|83.91|83.99|83.91|83.94|83.91|272
1651225440000|2022-04-29 09:44:00|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|5
1651225450000|2022-04-29 09:44:10||83.91||83.91||83.96||83.91|86
1651225460000|2022-04-29 09:44:20|83.99|83.96|84.04|83.91|84.04|83.96|83.99|83.91|51
1651225470000|2022-04-29 09:44:30|83.99||83.99||83.99||83.99||5
1651225490000|2022-04-29 09:44:50|||||||||46
1651225520000|2022-04-29 09:45:20|83.94|83.86|83.89|83.81|83.99|83.86|83.89|83.81|378
1651225530000|2022-04-29 09:45:30|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|42
1651225550000|2022-04-29 09:45:50|83.99||83.99||83.99||83.99||72
1651225560000|2022-04-29 09:46:00|83.94|83.91|83.94|83.86|83.99|83.91|83.94|83.86|31
1651225570000|2022-04-29 09:46:10|||||||||4
1651225580000|2022-04-29 09:46:20|||||||||35
1651225590000|2022-04-29 09:46:30||83.81||83.86||83.86||83.81|51
1651225610000|2022-04-29 09:46:50|83.99|83.91|83.94|83.86|83.99|83.91|83.94|83.86|58
1651225620000|2022-04-29 09:47:00|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|14
1651225640000|2022-04-29 09:47:20|||||||||47
1651225660000|2022-04-29 09:47:40|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|2032
1651225680000|2022-04-29 09:48:00|83.89||83.84||83.89||83.84||67
1651225690000|2022-04-29 09:48:10|83.89|83.81|83.84|83.76|83.89|83.81|83.84|83.76|129
1651225700000|2022-04-29 09:48:20|83.89|83.81|83.84|83.76|83.89|83.81|83.84|83.76|20
1651225710000|2022-04-29 09:48:30|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|46
1651225720000|2022-04-29 09:48:40|83.94|83.86|83.89|83.81|83.94|83.86|83.89|83.81|28
1651225730000|2022-04-29 09:48:50|||||||||45
1651225740000|2022-04-29 09:49:00|83.94||83.89||83.94||83.89||73
1651225750000|2022-04-29 09:49:10|||||||||6
1651225760000|2022-04-29 09:49:20|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|52
1651225770000|2022-04-29 09:49:30|83.89|83.81|83.94|83.81|83.94|83.86|83.89|83.81|104
1651225780000|2022-04-29 09:49:40||83.86||83.86||83.86||83.86|0
1651225790000|2022-04-29 09:49:50|83.89|83.81|83.89|83.81|83.94|83.81|83.89|83.81|45
1651225800000|2022-04-29 09:50:00|83.94|83.86|83.94|83.86|83.94|83.86|83.89|83.86|53
1651225820000|2022-04-29 09:50:20|||||||||47
1651225830000|2022-04-29 09:50:30|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|100
1651225850000|2022-04-29 09:50:50|||||||||22
1651225860000|2022-04-29 09:51:00|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|47
1651225880000|2022-04-29 09:51:20|||||||||38
1651225890000|2022-04-29 09:51:30|83.89|83.81|83.84|83.76|83.89|83.81|83.84|83.76|53
1651225910000|2022-04-29 09:51:50|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|127
1651225930000|2022-04-29 09:52:10|||||||||83
1651225940000|2022-04-29 09:52:20|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|83
1651225950000|2022-04-29 09:52:30|83.89|83.81|83.84|83.76|83.89|83.81|83.84|83.76|264
1651225960000|2022-04-29 09:52:40|||||||||13
1651225970000|2022-04-29 09:52:50|||||||||110
1651225980000|2022-04-29 09:53:00|||||||||509
1651225990000|2022-04-29 09:53:10||83.71||83.76||83.76||83.71|381
1651226000000|2022-04-29 09:53:20|||||||||44
1651226010000|2022-04-29 09:53:30||83.71||83.71||83.71||83.71|6
1651226020000|2022-04-29 09:53:40||83.76||83.76||83.76||83.76|40
1651226030000|2022-04-29 09:53:50|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|57
1651226040000|2022-04-29 09:54:00|||||||||11
1651226050000|2022-04-29 09:54:10|||||||||22
1651226060000|2022-04-29 09:54:20|||||||||24
1651226080000|2022-04-29 09:54:40|83.74|83.66|83.79|83.71|83.79|83.71|83.74|83.66|81
1651226090000|2022-04-29 09:54:50|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|79
1651226100000|2022-04-29 09:55:00|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|11
1651226110000|2022-04-29 09:55:10|||||||||24
1651226120000|2022-04-29 09:55:20|||||||||22
1651226130000|2022-04-29 09:55:30|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|113
1651226150000|2022-04-29 09:55:50|83.89|83.81|83.84|83.76|83.89|83.81|83.84|83.76|217
1651226160000|2022-04-29 09:56:00|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|32
1651226170000|2022-04-29 09:56:10|83.84|83.76|83.89|83.76|83.89|83.76|83.84|83.76|131
1651226180000|2022-04-29 09:56:20|83.84||83.84||83.84||83.84||28
1651226190000|2022-04-29 09:56:30|83.89||83.89||83.89||83.89||50
1651226200000|2022-04-29 09:56:40|83.84||83.84||83.84||83.84||29
1651226210000|2022-04-29 09:56:50|83.89||83.84||83.89||83.84||52
1651226220000|2022-04-29 09:57:00|||||||||13
1651226230000|2022-04-29 09:57:10|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|156
1651226240000|2022-04-29 09:57:20|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|153
1651226250000|2022-04-29 09:57:30|||||||||22
1651226270000|2022-04-29 09:57:50|||||||||23
1651226280000|2022-04-29 09:58:00|||||||||25
1651226290000|2022-04-29 09:58:10|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|90
1651226300000|2022-04-29 09:58:20|||||||||39
1651226310000|2022-04-29 09:58:30|||||||||69
1651226320000|2022-04-29 09:58:40|||||||||23
1651226330000|2022-04-29 09:58:50|||||||||24
1651226340000|2022-04-29 09:59:00|||||||||55
1651226350000|2022-04-29 09:59:10|||||||||30
1651226360000|2022-04-29 09:59:20|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|1590
1651226370000|2022-04-29 09:59:30|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|33
1651226380000|2022-04-29 09:59:40|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|68
1651226390000|2022-04-29 09:59:50|||||||||42
1651226400000|2022-04-29 10:00:00|83.84|83.76|83.79|83.71|83.84|83.76|83.79|83.71|39
1651226410000|2022-04-29 10:00:10|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|13
1651226430000|2022-04-29 10:00:30|83.89||83.89||83.89||83.89||44
1651226440000|2022-04-29 10:00:40|83.84||83.84||83.84||83.84||0
1651226450000|2022-04-29 10:00:50|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|59
1651226470000|2022-04-29 10:01:10|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|24
1651226480000|2022-04-29 10:01:20|83.89||83.89||83.89||83.89||34
1651226490000|2022-04-29 10:01:30|83.84|83.81|83.89|83.81|83.89|83.81|83.84|83.81|15
1651226520000|2022-04-29 10:02:00|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|117
1651226550000|2022-04-29 10:02:30|||||||||48
1651226590000|2022-04-29 10:03:10|83.89|83.81|83.84|83.76|83.89|83.81|83.84|83.76|184
1651226600000|2022-04-29 10:03:20|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|112
1651226610000|2022-04-29 10:03:30|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|151
1651226620000|2022-04-29 10:03:40|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|47
1651226640000|2022-04-29 10:04:00||83.56||83.61||83.61||83.56|26
1651226660000|2022-04-29 10:04:20||83.56||83.56||83.56||83.56|23
1651226670000|2022-04-29 10:04:30|83.64|83.51|83.64|83.51|83.64|83.51|83.59|83.51|61
1651226680000|2022-04-29 10:04:40|83.59||83.59||83.59||83.59||11
1651226690000|2022-04-29 10:04:50|||||||||13
1651226700000|2022-04-29 10:05:00|83.54|83.46|83.59|83.51|83.59|83.51|83.54|83.46|39
1651226710000|2022-04-29 10:05:10|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|18
1651226730000|2022-04-29 10:05:30||83.41||83.46||83.46||83.41|40
1651226740000|2022-04-29 10:05:40|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|44
1651226750000|2022-04-29 10:05:50||83.36||83.41||83.41||83.36|37
1651226770000|2022-04-29 10:06:10|83.54|83.46|83.49|83.41|83.54|83.46|83.49|83.41|91
1651226780000|2022-04-29 10:06:20||83.36||83.41||83.41||83.36|150
1651226810000|2022-04-29 10:06:50||83.36||83.41||83.41||83.36|15
1651226820000|2022-04-29 10:07:00||83.36||83.41||83.41||83.36|8
1651226830000|2022-04-29 10:07:10|83.54|83.36|83.49|83.41|83.54|83.41|83.49|83.36|404
1651226840000|2022-04-29 10:07:20||83.36||83.36||83.36||83.36|1
1651226850000|2022-04-29 10:07:30||83.41||83.41||83.41||83.41|0
1651226860000|2022-04-29 10:07:40||83.36||83.41||83.41||83.36|24
1651226870000|2022-04-29 10:07:50|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|1
1651226890000|2022-04-29 10:08:10|83.49|83.41|83.49|83.36|83.49|83.41|83.49|83.36|32
1651226900000|2022-04-29 10:08:20||83.41||83.36||83.41||83.36|2
1651226910000|2022-04-29 10:08:30||83.41||83.41||83.41||83.41|0
1651226930000|2022-04-29 10:08:50|83.44|83.36|83.49|83.36|83.49|83.36|83.44|83.36|99
1651226940000|2022-04-29 10:09:00|83.44|83.41|83.49|83.41|83.49|83.41|83.44|83.41|10
1651226950000|2022-04-29 10:09:10|83.54|83.36|83.54|83.41|83.54|83.41|83.54|83.36|42
1651226960000|2022-04-29 10:09:20||83.46||83.46||83.46||83.41|4
1651226970000|2022-04-29 10:09:30|||||||||10
1651227000000|2022-04-29 10:10:00|||||||||1
1651227010000|2022-04-29 10:10:10|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|12
1651227020000|2022-04-29 10:10:20|83.54||83.54||83.54||83.54||15
1651227030000|2022-04-29 10:10:30||83.46||83.41||83.46||83.41|1
1651227040000|2022-04-29 10:10:40|83.49|83.46|83.54|83.46|83.54|83.46|83.49|83.46|10
1651227050000|2022-04-29 10:10:50|||||||||16
1651227060000|2022-04-29 10:11:00||83.41||83.41||83.46||83.41|356
1651227070000|2022-04-29 10:11:10||83.46||83.41||83.46||83.41|131
1651227080000|2022-04-29 10:11:20|83.49|83.46|83.54|83.46|83.54|83.46|83.49|83.41|11
1651227100000|2022-04-29 10:11:40|||||||||16
1651227140000|2022-04-29 10:12:20|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|70
1651227160000|2022-04-29 10:12:40|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|15
1651227170000|2022-04-29 10:12:50|83.49|83.41|83.54|83.41|83.54|83.46|83.49|83.41|26
1651227190000|2022-04-29 10:13:10|83.49|83.46|83.49|83.41|83.49|83.46|83.49|83.41|45
1651227250000|2022-04-29 10:14:10|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|500
1651227260000|2022-04-29 10:14:20|83.49|83.41|83.49|83.41|83.49|83.41|83.44|83.41|33
1651227270000|2022-04-29 10:14:30|83.44|83.36|83.49|83.41|83.49|83.41|83.44|83.36|253
1651227280000|2022-04-29 10:14:40|83.54|83.46|83.49|83.41|83.54|83.46|83.49|83.41|70
1651227380000|2022-04-29 10:16:20|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|103
1651227400000|2022-04-29 10:16:40|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|47
1651227410000|2022-04-29 10:16:50||83.36||83.41||83.41||83.36|25
1651227420000|2022-04-29 10:17:00|83.44|83.36|83.49|83.36|83.49|83.41|83.44|83.36|59
1651227430000|2022-04-29 10:17:10|83.44|83.41|83.44|83.36|83.44|83.41|83.44|83.36|6
1651227440000|2022-04-29 10:17:20|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|3
1651227450000|2022-04-29 10:17:30|83.44|83.36|83.49|83.36|83.49|83.36|83.44|83.36|18
1651227460000|2022-04-29 10:17:40|83.44||83.44||83.49||83.44||0
1651227480000|2022-04-29 10:18:00|83.49|83.41|83.49|83.41|83.49|83.41|83.44|83.36|76
1651227490000|2022-04-29 10:18:10|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|250
1651227500000|2022-04-29 10:18:20|||||||||96
1651227520000|2022-04-29 10:18:40|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|88
1651227530000|2022-04-29 10:18:50|||||||||25
1651227540000|2022-04-29 10:19:00||83.26||83.31||83.31||83.26|81
1651227550000|2022-04-29 10:19:10|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|87
1651227570000|2022-04-29 10:19:30|83.29|83.21|83.29|83.21|83.29|83.26|83.29|83.21|138
1651227590000|2022-04-29 10:19:50|||||||||647
1651227620000|2022-04-29 10:20:20|83.34||83.34||83.34||83.34||44
1651227630000|2022-04-29 10:20:30||83.26||83.26||83.26||83.26|0
1651227640000|2022-04-29 10:20:40|||||||||37
1651227650000|2022-04-29 10:20:50|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|3
1651227670000|2022-04-29 10:21:10|||||||||5
1651227690000|2022-04-29 10:21:30|||||||||10
1651227730000|2022-04-29 10:22:10|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|23
1651227740000|2022-04-29 10:22:20|||||||||1
1651227750000|2022-04-29 10:22:30|83.39|83.31|83.39|83.31|83.39|83.36|83.39|83.31|6
1651227760000|2022-04-29 10:22:40|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|4
1651227780000|2022-04-29 10:23:00|||||||||1
1651227790000|2022-04-29 10:23:10|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|44
1651227810000|2022-04-29 10:23:30|83.44|83.36|83.44|83.31|83.44|83.36|83.44|83.31|73
1651227820000|2022-04-29 10:23:40|83.39||83.44||83.44||83.39||0
1651227830000|2022-04-29 10:23:50|83.39||83.39||83.44||83.39||0
1651227840000|2022-04-29 10:24:00|83.44||83.39||83.44||83.39||12
1651227850000|2022-04-29 10:24:10|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|65
1651227870000|2022-04-29 10:24:30|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|68
1651227880000|2022-04-29 10:24:40|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|13
1651227890000|2022-04-29 10:24:50|83.29|83.21|83.34|83.26|83.34|83.26|83.29|83.21|59
1651227900000|2022-04-29 10:25:00|83.29|83.21|83.34|83.21|83.34|83.21|83.29|83.21|10
1651227910000|2022-04-29 10:25:10|83.29||83.34||83.34||83.29||2
1651227920000|2022-04-29 10:25:20|83.29||83.34||83.34||83.29||0
1651227930000|2022-04-29 10:25:30|83.29|83.26|83.34|83.26|83.34|83.26|83.29|83.21|91
1651227940000|2022-04-29 10:25:40|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|7
1651227960000|2022-04-29 10:26:00|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|134
1651227970000|2022-04-29 10:26:10|83.29||83.29||83.29||83.29||95
1651227980000|2022-04-29 10:26:20|83.24|83.21|83.29|83.16|83.29|83.21|83.24|83.16|27
1651227990000|2022-04-29 10:26:30|83.24||83.24||83.24||83.24||0
1651228000000|2022-04-29 10:26:40|83.29||83.24||83.29||83.24||39
1651228010000|2022-04-29 10:26:50|83.19|83.11|83.24|83.11|83.24|83.11|83.19|83.11|62
1651228020000|2022-04-29 10:27:00|83.19|83.16|83.24|83.16|83.24|83.16|83.19|83.16|522
1651228030000|2022-04-29 10:27:10|83.19|83.11|83.24|83.16|83.24|83.16|83.19|83.11|50
1651228040000|2022-04-29 10:27:20|83.19|83.11|83.24|83.11|83.24|83.11|83.19|83.11|4
1651228060000|2022-04-29 10:27:40|83.19||83.19||83.19||83.19||0
1651228070000|2022-04-29 10:27:50|83.24|83.16|83.24|83.16|83.24|83.16|83.19|83.11|79
1651228080000|2022-04-29 10:28:00|83.19|83.11|83.24|83.11|83.24|83.11|83.19|83.11|88
1651228090000|2022-04-29 10:28:10||83.16||83.16||83.16||83.16|0
1651228110000|2022-04-29 10:28:30|83.19|83.11|83.24|83.16|83.24|83.16|83.19|83.11|6
1651228120000|2022-04-29 10:28:40|83.19|83.11|83.24|83.11|83.24|83.16|83.19|83.11|70
1651228130000|2022-04-29 10:28:50||83.16||83.16||83.16||83.11|492
1651228150000|2022-04-29 10:29:10|83.19|83.11|83.29|83.16|83.29|83.16|83.19|83.11|79
1651228160000|2022-04-29 10:29:20|83.24||83.24||83.24||83.24||0
1651228180000|2022-04-29 10:29:40|||||||||90
1651228190000|2022-04-29 10:29:50|83.19|83.11|83.19|83.11|83.24|83.11|83.19|83.11|2
1651228210000|2022-04-29 10:30:10|83.24|83.16|83.19|83.11|83.24|83.16|83.19|83.11|215
1651228220000|2022-04-29 10:30:20|83.14|83.06|83.19|83.11|83.19|83.11|83.14|83.06|62
1651228230000|2022-04-29 10:30:30|83.14|83.06|83.14|83.06|83.14|83.06|83.09|83.01|886
1651228240000|2022-04-29 10:30:40|||||||||8
1651228260000|2022-04-29 10:31:00|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|189
1651228270000|2022-04-29 10:31:10|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|125
1651228280000|2022-04-29 10:31:20|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|50
1651228300000|2022-04-29 10:31:40|||||||||232
1651228310000|2022-04-29 10:31:50|83.14|83.06|83.19|83.11|83.19|83.11|83.14|83.06|107
1651228330000|2022-04-29 10:32:10|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|56
1651228340000|2022-04-29 10:32:20|83.19|83.11|83.14|83.06|83.19|83.11|83.14|83.06|470
1651228350000|2022-04-29 10:32:30|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|74
1651228360000|2022-04-29 10:32:40|83.14|83.06|83.19|83.11|83.19|83.11|83.14|83.06|14
1651228370000|2022-04-29 10:32:50||83.06||83.11||83.11||83.06|230
1651228400000|2022-04-29 10:33:20|83.24|83.16|83.24|83.11|83.24|83.16|83.24|83.11|31
1651228410000|2022-04-29 10:33:30|83.19||83.19||83.19||83.19||0
1651228420000|2022-04-29 10:33:40|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|2
1651228430000|2022-04-29 10:33:50|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|7
1651228440000|2022-04-29 10:34:00|83.24|83.16|83.29|83.21|83.29|83.21|83.24|83.16|18
1651228460000|2022-04-29 10:34:20||83.16||83.21||83.21||83.16|3
1651228490000|2022-04-29 10:34:50||83.16||83.16||83.16||83.16|38
1651228500000|2022-04-29 10:35:00|83.24||83.24||83.24||83.24||0
1651228510000|2022-04-29 10:35:10|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|227
1651228520000|2022-04-29 10:35:20|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|5
1651228530000|2022-04-29 10:35:30|83.29||83.29||83.29||83.24||0
1651228540000|2022-04-29 10:35:40|83.24||83.24||83.24||83.24||21
1651228550000|2022-04-29 10:35:50|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|0
1651228560000|2022-04-29 10:36:00|||||||||5
1651228570000|2022-04-29 10:36:10|83.14|83.06|83.14|83.06|83.19|83.06|83.14|83.06|9
1651228580000|2022-04-29 10:36:20|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|4
1651228640000|2022-04-29 10:37:20|83.24||83.24||83.24||83.24||38
1651228650000|2022-04-29 10:37:30|83.19||83.24||83.24||83.19||1
1651228660000|2022-04-29 10:37:40|83.19|83.16|83.24|83.11|83.24|83.16|83.19|83.11|5
1651228670000|2022-04-29 10:37:50|83.19||83.19||83.19||83.19||16
1651228680000|2022-04-29 10:38:00|83.24||83.24||83.24||83.19||17
1651228690000|2022-04-29 10:38:10||83.16||83.16||83.16||83.16|0
1651228730000|2022-04-29 10:38:50|||||||||17
1651228760000|2022-04-29 10:39:20||83.11||83.11||83.11||83.11|47
1651228770000|2022-04-29 10:39:30||83.16||83.16||83.16||83.16|0
1651228790000|2022-04-29 10:39:50|83.19|83.11|83.24|83.16|83.24|83.16|83.19|83.11|16
1651228810000|2022-04-29 10:40:10|83.19|83.11|83.24|83.16|83.24|83.16|83.19|83.11|195
1651228820000|2022-04-29 10:40:20|83.19|83.11|83.24|83.16|83.24|83.16|83.19|83.11|7
1651228830000|2022-04-29 10:40:30|83.19|83.11|83.24|83.11|83.24|83.11|83.19|83.11|37
1651228840000|2022-04-29 10:40:40||83.16||83.16||83.16||83.16|0
1651228870000|2022-04-29 10:41:10|||||||||55
1651228880000|2022-04-29 10:41:20|||||||||3
1651228890000|2022-04-29 10:41:30|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|32
1651228900000|2022-04-29 10:41:40||83.16||83.16||83.16||83.16|27
1651228910000|2022-04-29 10:41:50|83.24||83.24||83.24||83.24||0
1651228920000|2022-04-29 10:42:00|83.29||83.29||83.29||83.29||8
1651228930000|2022-04-29 10:42:10|83.24|83.21|83.24|83.16|83.24|83.21|83.24|83.16|54
1651228940000|2022-04-29 10:42:20|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|40
1651228950000|2022-04-29 10:42:30|83.34||83.29||83.34||83.29||152
1651228960000|2022-04-29 10:42:40|83.34|83.26|83.29|83.21|83.34|83.26|83.29|83.21|27
1651228970000|2022-04-29 10:42:50|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|1
1651228980000|2022-04-29 10:43:00|||||||||8
1651229000000|2022-04-29 10:43:20|83.29|83.21|83.29|83.16|83.29|83.26|83.29|83.16|79
1651229010000|2022-04-29 10:43:30|83.24|83.21|83.24|83.16|83.29|83.21|83.24|83.16|5
1651229030000|2022-04-29 10:43:50|83.29|83.21|83.24|83.16|83.29|83.21|83.24|83.16|8
1651229060000|2022-04-29 10:44:20|||||||||5
1651229070000|2022-04-29 10:44:30|83.19|83.11|83.24|83.11|83.24|83.11|83.19|83.11|12
1651229080000|2022-04-29 10:44:40|83.19||83.19||83.19||83.19||0
1651229100000|2022-04-29 10:45:00|||||||||4
1651229120000|2022-04-29 10:45:20|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|14
1651229130000|2022-04-29 10:45:30|83.19|83.11|83.24|83.11|83.24|83.11|83.19|83.11|10
1651229140000|2022-04-29 10:45:40|83.19||83.19||83.19||83.19||0
1651229150000|2022-04-29 10:45:50|83.24||83.19||83.24||83.19||0
1651229180000|2022-04-29 10:46:20||83.06||83.06||83.06||83.06|40
1651229190000|2022-04-29 10:46:30|83.14||83.14||83.14||83.14||0
1651229210000|2022-04-29 10:46:50|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|16
1651229220000|2022-04-29 10:47:00|||||||||6
1651229230000|2022-04-29 10:47:10|83.14|83.06|83.19|83.11|83.19|83.11|83.14|83.06|39
1651229260000|2022-04-29 10:47:40|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|248
1651229270000|2022-04-29 10:47:50|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|0
1651229310000|2022-04-29 10:48:30|83.24|83.16|83.19|83.11|83.24|83.16|83.19|83.11|23
1651229320000|2022-04-29 10:48:40|83.24||83.19||83.24||83.19||0
1651229330000|2022-04-29 10:48:50|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|11
1651229340000|2022-04-29 10:49:00|||||||||4
1651229380000|2022-04-29 10:49:40|83.19|83.11|83.24|83.16|83.24|83.16|83.19|83.11|56
1651229440000|2022-04-29 10:50:40|83.29|83.21|83.29|83.16|83.29|83.21|83.24|83.16|27
1651229450000|2022-04-29 10:50:50|83.24|83.21|83.24|83.16|83.24|83.21|83.24|83.16|16
1651229480000|2022-04-29 10:51:20|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|224
1651229500000|2022-04-29 10:51:40|83.24|83.16|83.29|83.16|83.29|83.16|83.24|83.16|29
1651229510000|2022-04-29 10:51:50|83.24||83.24||83.24||83.24||0
1651229530000|2022-04-29 10:52:10|83.19|83.11|83.19|83.11|83.24|83.11|83.19|83.11|83
1651229560000|2022-04-29 10:52:40|83.24|83.16|83.24|83.11|83.24|83.16|83.24|83.11|7
1651229570000|2022-04-29 10:52:50|83.19||83.19||83.19||83.19||0
1651229590000|2022-04-29 10:53:10|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|8
1651229600000|2022-04-29 10:53:20|83.19|83.11|83.24|83.11|83.24|83.11|83.19|83.11|6
1651229610000|2022-04-29 10:53:30|83.19||83.19||83.24||83.19||0
1651229620000|2022-04-29 10:53:40|||||||||50
1651229630000|2022-04-29 10:53:50|83.24||83.24||83.24||83.19||0
1651229640000|2022-04-29 10:54:00|83.19|83.16|83.24|83.16|83.24|83.16|83.19|83.16|6
1651229660000|2022-04-29 10:54:20|83.19|83.11|83.24|83.11|83.24|83.11|83.19|83.11|33
1651229670000|2022-04-29 10:54:30|83.19||83.19||83.19||83.19||0
1651229680000|2022-04-29 10:54:40|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|2
1651229700000|2022-04-29 10:55:00|83.29||83.29||83.29||83.29||18
1651229710000|2022-04-29 10:55:10|83.24||83.29||83.29||83.24||10
1651229720000|2022-04-29 10:55:20|83.24||83.24||83.24||83.24||0
1651229740000|2022-04-29 10:55:40|83.19|83.11|83.19|83.11|83.24|83.11|83.19|83.11|62
1651229750000|2022-04-29 10:55:50|83.14|83.06|83.19|83.06|83.19|83.11|83.14|83.06|41
1651229760000|2022-04-29 10:56:00|83.14||83.14||83.14||83.14||0
1651229770000|2022-04-29 10:56:10|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|120
1651229780000|2022-04-29 10:56:20|83.14|83.06|83.09|83.01|83.14|83.06|83.09|83.01|51
1651229790000|2022-04-29 10:56:30|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|13
1651229810000|2022-04-29 10:56:50|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|6
1651229820000|2022-04-29 10:57:00|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.01|7
1651229840000|2022-04-29 10:57:20||83.01||83.01||83.01||83.01|5
1651229850000|2022-04-29 10:57:30||83.06||83.06||83.06||83.06|0
1651229860000|2022-04-29 10:57:40||83.01||83.01||83.01||83.01|18
1651229870000|2022-04-29 10:57:50|83.09||83.09||83.14||83.09||0
1651229880000|2022-04-29 10:58:00|83.04|82.96|83.09|82.96|83.09|82.96|83.04|82.96|281
1651229890000|2022-04-29 10:58:10|83.04||83.04||83.04||83.04||0
1651229920000|2022-04-29 10:58:40|||||||||9
1651229930000|2022-04-29 10:58:50|||||||||15
1651229940000|2022-04-29 10:59:00|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|19
1651229960000|2022-04-29 10:59:20|82.94|82.86|82.94|82.86|82.94|82.91|82.94|82.86|46
1651229970000|2022-04-29 10:59:30|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.81|625
1651229980000|2022-04-29 10:59:40|82.94|82.86|82.94|82.86|82.94|82.86|82.89|82.86|246
1651229990000|2022-04-29 10:59:50|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|59
1651230020000|2022-04-29 11:00:20|83.04|82.96|82.99|82.91|83.04|82.96|82.99|82.91|27
1651230030000|2022-04-29 11:00:30|83.04||83.04||83.04||83.04||14
1651230040000|2022-04-29 11:00:40|82.99|82.96|83.04|82.96|83.04|82.96|82.99|82.96|0
1651230060000|2022-04-29 11:01:00|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|8
1651230090000|2022-04-29 11:01:30|83.14||83.14||83.14||83.14||79
1651230100000|2022-04-29 11:01:40||83.06||83.06||83.06||83.06|0
1651230110000|2022-04-29 11:01:50|83.09|83.01|83.04|82.96|83.09|83.01|83.04|82.96|59
1651230120000|2022-04-29 11:02:00|||||||||5
1651230130000|2022-04-29 11:02:10||82.91||82.96||82.96||82.91|52
1651230140000|2022-04-29 11:02:20|82.99|82.91|83.04|82.96|83.04|82.96|82.99|82.91|64
1651230160000|2022-04-29 11:02:40|||||||||10
1651230180000|2022-04-29 11:03:00|82.99|82.91|83.04|82.96|83.04|82.96|82.99|82.91|39
1651230200000|2022-04-29 11:03:20|83.09|83.01|83.09|83.01|83.09|83.01|83.04|83.01|8
1651230210000|2022-04-29 11:03:30|83.04|82.96|83.09|83.01|83.09|83.01|83.04|82.96|2
1651230230000|2022-04-29 11:03:50||82.96||82.96||82.96||82.96|15
1651230240000|2022-04-29 11:04:00|83.04|82.91|83.04|82.96|83.04|82.96|82.99|82.91|12
1651230250000|2022-04-29 11:04:10||82.91||82.96||82.96||82.91|3
1651230260000|2022-04-29 11:04:20|82.99|82.91|83.04|82.96|83.04|82.96|82.99|82.91|11
1651230290000|2022-04-29 11:04:50||82.91||82.96||82.96||82.91|3
1651230300000|2022-04-29 11:05:00|||||||||5
1651230310000|2022-04-29 11:05:10|83.09|83.01|83.09|82.96|83.09|83.01|83.04|82.96|8
1651230320000|2022-04-29 11:05:20||83.01||83.01||83.01||83.01|0
1651230350000|2022-04-29 11:05:50|||||||||2880
1651230360000|2022-04-29 11:06:00|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|14
1651230400000|2022-04-29 11:06:40|83.19||83.19||83.19||83.19||7
1651230410000|2022-04-29 11:06:50|83.14||83.14||83.14||83.14||0
1651230420000|2022-04-29 11:07:00|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|35
1651230450000|2022-04-29 11:07:30|83.14|83.06|83.14|83.01|83.14|83.06|83.09|83.01|10
1651230460000|2022-04-29 11:07:40||83.06||83.06||83.06||83.06|0
1651230490000|2022-04-29 11:08:10||83.01||83.01||83.01||83.01|5
1651230500000|2022-04-29 11:08:20||83.06||83.06||83.06||83.06|0
1651230550000|2022-04-29 11:09:10|83.19|83.11|83.14|83.06|83.19|83.11|83.14|83.06|62
1651230570000|2022-04-29 11:09:30|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|7
1651230580000|2022-04-29 11:09:40|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|40
1651230610000|2022-04-29 11:10:10|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|205
1651230620000|2022-04-29 11:10:20|||||||||2
1651230650000|2022-04-29 11:10:50|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|3
1651230680000|2022-04-29 11:11:20|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|8
1651230700000|2022-04-29 11:11:40|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|10
1651230710000|2022-04-29 11:11:50|||||||||6
1651230730000|2022-04-29 11:12:10|83.09|83.01|83.09|82.96|83.09|83.01|83.09|82.96|84
1651230740000|2022-04-29 11:12:20|83.04||83.04||83.04||83.04||0
1651230770000|2022-04-29 11:12:50|||||||||5
1651230780000|2022-04-29 11:13:00|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|6
1651230790000|2022-04-29 11:13:10|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|8
1651230800000|2022-04-29 11:13:20|83.09||83.04||83.09||83.04||3
1651230810000|2022-04-29 11:13:30|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|3
1651230840000|2022-04-29 11:14:00|83.14|83.06|83.09|83.01|83.14|83.06|83.09|83.01|19
1651230860000|2022-04-29 11:14:20|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|31
1651230870000|2022-04-29 11:14:30|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|11
1651230900000|2022-04-29 11:15:00|||||||||5
1651230930000|2022-04-29 11:15:30|83.14|83.06|83.14|83.01|83.14|83.06|83.14|83.01|12
1651230940000|2022-04-29 11:15:40|83.09||83.09||83.09||83.09||0
1651230960000|2022-04-29 11:16:00||82.96||83.01||83.01||82.96|15
1651231000000|2022-04-29 11:16:40|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|1
1651231020000|2022-04-29 11:17:00|||||||||106
1651231030000|2022-04-29 11:17:10||83.01||83.01||83.01||83.01|197
1651231050000|2022-04-29 11:17:30|83.09||83.09||83.09||83.09||0
1651231060000|2022-04-29 11:17:40|||||||||31
1651231130000|2022-04-29 11:18:50||82.96||82.96||82.96||82.96|53
1651231140000|2022-04-29 11:19:00|83.04||83.04||83.04||83.04||0
1651231150000|2022-04-29 11:19:10|83.09||83.04||83.09||83.04||14
1651231170000|2022-04-29 11:19:30|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|4
1651231190000|2022-04-29 11:19:50|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|15
1651231200000|2022-04-29 11:20:00|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|33
1651231220000|2022-04-29 11:20:20|83.14||83.09||83.14||83.09||67
1651231340000|2022-04-29 11:22:20|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|29
1651231410000|2022-04-29 11:23:30|83.19|83.11|83.14|83.06|83.19|83.11|83.14|83.06|198
1651231430000|2022-04-29 11:23:50|||||||||22
1651231450000|2022-04-29 11:24:10|83.19||83.14||83.19||83.14||8
1651231500000|2022-04-29 11:25:00|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|109
1651231510000|2022-04-29 11:25:10|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|57
1651231680000|2022-04-29 11:28:00|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|59
1651231720000|2022-04-29 11:28:40|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|29
1651231730000|2022-04-29 11:28:50|83.09|83.01|83.09|82.96|83.09|83.01|83.09|82.96|62
1651231740000|2022-04-29 11:29:00|83.04|83.01|83.09|83.01|83.09|83.01|83.04|83.01|7
1651231750000|2022-04-29 11:29:10|83.04|82.96|83.09|82.96|83.09|82.96|83.04|82.96|4
1651231760000|2022-04-29 11:29:20|83.04|83.01|83.09|83.01|83.09|83.01|83.04|83.01|2
1651231770000|2022-04-29 11:29:30||82.96||83.01||83.01||82.96|3
1651231800000|2022-04-29 11:30:00|||||||||6
1651231840000|2022-04-29 11:30:40|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|11
1651231860000|2022-04-29 11:31:00|||||||||11
1651231870000|2022-04-29 11:31:10|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|33
1651231880000|2022-04-29 11:31:20|83.14|83.06|83.14|83.06|83.19|83.06|83.14|83.06|4
1651231910000|2022-04-29 11:31:50|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|3
1651231920000|2022-04-29 11:32:00|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|7
1651231940000|2022-04-29 11:32:20|83.19||83.14||83.19||83.14||0
1651231960000|2022-04-29 11:32:40|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|1
1651231980000|2022-04-29 11:33:00|83.24|83.16|83.19|83.11|83.24|83.16|83.19|83.11|45
1651232020000|2022-04-29 11:33:40||83.06||83.11||83.11||83.06|60
1651232100000|2022-04-29 11:35:00|83.14|83.06|83.19|83.06|83.19|83.06|83.14|83.06|17
1651232110000|2022-04-29 11:35:10|83.14|83.11|83.19|83.11|83.19|83.11|83.14|83.11|1
1651232120000|2022-04-29 11:35:20|83.14|83.06|83.19|83.11|83.19|83.11|83.14|83.06|10
1651232160000|2022-04-29 11:36:00|83.24|83.16|83.24|83.11|83.24|83.16|83.24|83.11|38
1651232170000|2022-04-29 11:36:10|83.19||83.19||83.19||83.19||0
1651232180000|2022-04-29 11:36:20|83.24|83.16|83.19|83.11|83.24|83.16|83.19|83.11|99
1651232190000|2022-04-29 11:36:30|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|43
1651232200000|2022-04-29 11:36:40|||||||||15
1651232210000|2022-04-29 11:36:50||83.11||83.11||83.11||83.11|35
1651232220000|2022-04-29 11:37:00|83.19||83.19||83.19||83.19||0
1651232230000|2022-04-29 11:37:10|83.24||83.19||83.24||83.19||12
1651232300000|2022-04-29 11:38:20|83.24|83.16|83.24|83.11|83.24|83.16|83.24|83.11|89
1651232310000|2022-04-29 11:38:30|83.19|83.16|83.24|83.16|83.24|83.16|83.19|83.16|3
1651232340000|2022-04-29 11:39:00|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|18
1651232350000|2022-04-29 11:39:10|83.24||83.24||83.24||83.24||0
1651232360000|2022-04-29 11:39:20|83.19||83.19||83.24||83.19||0
1651232410000|2022-04-29 11:40:10|83.24|83.16|83.19|83.11|83.24|83.16|83.19|83.11|21
1651232440000|2022-04-29 11:40:40|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|105
1651232450000|2022-04-29 11:40:50|||||||||125
1651232490000|2022-04-29 11:41:30|||||||||1
1651232530000|2022-04-29 11:42:10|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|72
1651232550000|2022-04-29 11:42:30|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|52
1651232560000|2022-04-29 11:42:40|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.16|38
1651232570000|2022-04-29 11:42:50|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|7
1651232580000|2022-04-29 11:43:00|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|26
1651232590000|2022-04-29 11:43:10|||||||||5
1651232600000|2022-04-29 11:43:20||83.16||83.21||83.21||83.16|12
1651232610000|2022-04-29 11:43:30||83.16||83.16||83.16||83.16|6
1651232620000|2022-04-29 11:43:40|83.24||83.24||83.24||83.24||3
1651232630000|2022-04-29 11:43:50|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|1
1651232640000|2022-04-29 11:44:00|||||||||6
1651232690000|2022-04-29 11:44:50||83.16||83.16||83.16||83.16|44
1651232700000|2022-04-29 11:45:00|83.24||83.24||83.24||83.24||0
1651232710000|2022-04-29 11:45:10|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|34
1651232770000|2022-04-29 11:46:10|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|25
1651232790000|2022-04-29 11:46:30|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|38
1651232810000|2022-04-29 11:46:50|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|10
1651232830000|2022-04-29 11:47:10|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|47
1651232840000|2022-04-29 11:47:20|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|76
1651232850000|2022-04-29 11:47:30|||||||||1
1651232860000|2022-04-29 11:47:40|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|57
1651232870000|2022-04-29 11:47:50|||||||||5
1651232880000|2022-04-29 11:48:00|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|48
1651232890000|2022-04-29 11:48:10|||||||||1
1651232900000|2022-04-29 11:48:20|||||||||1
1651232910000|2022-04-29 11:48:30|||||||||9
1651232920000|2022-04-29 11:48:40|||||||||2
1651232940000|2022-04-29 11:49:00|||||||||2
1651232950000|2022-04-29 11:49:10|||||||||2
1651232960000|2022-04-29 11:49:20|||||||||1
1651232970000|2022-04-29 11:49:30|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|72
1651232980000|2022-04-29 11:49:40|||||||||1
1651232990000|2022-04-29 11:49:50|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|15
1651233000000|2022-04-29 11:50:00|||||||||203
1651233010000|2022-04-29 11:50:10|||||||||2
1651233030000|2022-04-29 11:50:30|||||||||1
1651233040000|2022-04-29 11:50:40|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|108
1651233050000|2022-04-29 11:50:50|||||||||101
1651233060000|2022-04-29 11:51:00|||||||||2
1651233070000|2022-04-29 11:51:10|||||||||1
1651233080000|2022-04-29 11:51:20|||||||||1
1651233090000|2022-04-29 11:51:30|||||||||1
1651233100000|2022-04-29 11:51:40|||||||||2
1651233110000|2022-04-29 11:51:50|||||||||1
1651233120000|2022-04-29 11:52:00|83.24||83.24||83.24||83.24||76
1651233130000|2022-04-29 11:52:10|83.19||83.19||83.19||83.19||1
1651233140000|2022-04-29 11:52:20|83.24||83.19||83.24||83.19||1
1651233150000|2022-04-29 11:52:30|||||||||1
1651233170000|2022-04-29 11:52:50|||||||||3
1651233180000|2022-04-29 11:53:00|83.24||83.24||83.24||83.24||3
1651233190000|2022-04-29 11:53:10||83.16||83.16||83.16||83.16|1
1651233200000|2022-04-29 11:53:20|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|97
1651233210000|2022-04-29 11:53:30|||||||||2
1651233220000|2022-04-29 11:53:40|||||||||1
1651233230000|2022-04-29 11:53:50|||||||||1
1651233240000|2022-04-29 11:54:00|||||||||1
1651233260000|2022-04-29 11:54:20|||||||||1
1651233270000|2022-04-29 11:54:30|||||||||2
1651233280000|2022-04-29 11:54:40|||||||||2
1651233290000|2022-04-29 11:54:50|||||||||1
1651233310000|2022-04-29 11:55:10|||||||||3
1651233340000|2022-04-29 11:55:40|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|81
1651233350000|2022-04-29 11:55:50|||||||||1
1651233360000|2022-04-29 11:56:00|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|48
1651233370000|2022-04-29 11:56:10|||||||||2
1651233380000|2022-04-29 11:56:20|||||||||2
1651233400000|2022-04-29 11:56:40|||||||||1
1651233410000|2022-04-29 11:56:50|||||||||1
1651233420000|2022-04-29 11:57:00|||||||||1
1651233430000|2022-04-29 11:57:10|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|20
1651233450000|2022-04-29 11:57:30|83.19||83.19||83.19||83.19||43
1651233460000|2022-04-29 11:57:40|||||||||1
1651233470000|2022-04-29 11:57:50||83.11||83.11||83.11||83.11|2
1651233480000|2022-04-29 11:58:00|||||||||1
1651233490000|2022-04-29 11:58:10|||||||||2
1651233500000|2022-04-29 11:58:20|||||||||1
1651233520000|2022-04-29 11:58:40|||||||||1
1651233530000|2022-04-29 11:58:50||83.06||83.06||83.06||83.06|72
1651233540000|2022-04-29 11:59:00|83.14||83.14||83.19||83.14||2
1651233550000|2022-04-29 11:59:10|||||||||1
1651233560000|2022-04-29 11:59:20|83.19|83.11|83.19|83.11|83.19|83.11|83.14|83.11|4
1651233570000|2022-04-29 11:59:30|||||||||2
1651233590000|2022-04-29 11:59:50|||||||||2
1651233600000|2022-04-29 12:00:00|83.14|83.06|83.19|83.11|83.19|83.11|83.14|83.06|58
1651233650000|2022-04-29 12:00:50||83.06||83.06||83.06||83.06|23
1651233660000|2022-04-29 12:01:00||83.11||83.11||83.11||83.11|0
1651233670000|2022-04-29 12:01:10|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|77
1651233710000|2022-04-29 12:01:50|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|241
1651233720000|2022-04-29 12:02:00|||||||||107
1651233750000|2022-04-29 12:02:30||83.16||83.21||83.21||83.16|54
1651233790000|2022-04-29 12:03:10|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|54
1651233810000|2022-04-29 12:03:30|||||||||10
1651233850000|2022-04-29 12:04:10|||||||||1
1651233860000|2022-04-29 12:04:20|||||||||7
1651233900000|2022-04-29 12:05:00|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|38
1651233940000|2022-04-29 12:05:40|||||||||13
1651233980000|2022-04-29 12:06:20|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|111
1651234040000|2022-04-29 12:07:20|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|46
1651234050000|2022-04-29 12:07:30|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|11
1651234060000|2022-04-29 12:07:40|||||||||162
1651234080000|2022-04-29 12:08:00|||||||||18
1651234100000|2022-04-29 12:08:20|||||||||168
1651234110000|2022-04-29 12:08:30|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|3
1651234120000|2022-04-29 12:08:40|||||||||11
1651234140000|2022-04-29 12:09:00|83.34|83.26|83.39|83.26|83.39|83.26|83.34|83.26|65
1651234150000|2022-04-29 12:09:10|83.34||83.34||83.34||83.34||0
1651234190000|2022-04-29 12:09:50|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.26|44
1651234200000|2022-04-29 12:10:00||83.26||83.26||83.26||83.26|23
1651234220000|2022-04-29 12:10:20||83.31||83.31||83.31||83.31|0
1651234230000|2022-04-29 12:10:30|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|43
1651234240000|2022-04-29 12:10:40|83.39|83.31|83.39|83.26|83.39|83.31|83.34|83.26|26
1651234250000|2022-04-29 12:10:50|83.34||83.34||83.34||83.34||0
1651234380000|2022-04-29 12:13:00|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|66
1651234400000|2022-04-29 12:13:20|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|87
1651234410000|2022-04-29 12:13:30|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.26|142
1651234420000|2022-04-29 12:13:40|||||||||5
1651234430000|2022-04-29 12:13:50||83.26||83.31||83.31||83.26|8
1651234440000|2022-04-29 12:14:00|83.34|83.26|83.34|83.26|83.39|83.26|83.34|83.26|13
1651234500000|2022-04-29 12:15:00|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|26
1651234510000|2022-04-29 12:15:10||83.26||83.26||83.26||83.26|28
1651234520000|2022-04-29 12:15:20||83.31||83.26||83.31||83.26|21
1651234530000|2022-04-29 12:15:30|83.34||83.34||83.34||83.34||0
1651234540000|2022-04-29 12:15:40|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|58
1651234550000|2022-04-29 12:15:50||83.26||83.31||83.31||83.26|2
1651234600000|2022-04-29 12:16:40|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|70
1651234630000|2022-04-29 12:17:10|83.49||83.44||83.49||83.44||7
1651234640000|2022-04-29 12:17:20|||||||||11
1651234660000|2022-04-29 12:17:40|83.49||83.44||83.49||83.44||3
1651234670000|2022-04-29 12:17:50|83.49||83.49||83.49||83.49||0
1651234680000|2022-04-29 12:18:00||83.41||83.41||83.41||83.41|0
1651234700000|2022-04-29 12:18:20|||||||||14
1651234750000|2022-04-29 12:19:10|||||||||223
1651234760000|2022-04-29 12:19:20|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|4
1651234780000|2022-04-29 12:19:40|||||||||263
1651234800000|2022-04-29 12:20:00|||||||||3
1651234810000|2022-04-29 12:20:10|83.59||83.59||83.59||83.54||53
1651234820000|2022-04-29 12:20:20||83.51||83.51||83.51||83.51|5
1651234830000|2022-04-29 12:20:30|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|19
1651234840000|2022-04-29 12:20:40|||||||||2
1651234850000|2022-04-29 12:20:50|83.59|83.51|83.59|83.51|83.64|83.51|83.59|83.51|115
1651234970000|2022-04-29 12:22:50|||||||||16
1651234980000|2022-04-29 12:23:00|83.64|83.56|83.64|83.51|83.64|83.56|83.64|83.51|102
1651234990000|2022-04-29 12:23:10|83.59|83.56|83.64|83.56|83.64|83.56|83.59|83.56|35
1651235010000|2022-04-29 12:23:30|||||||||536
1651235020000|2022-04-29 12:23:40|||||||||3
1651235030000|2022-04-29 12:23:50||83.51||83.51||83.51||83.51|44
1651235040000|2022-04-29 12:24:00|83.59|83.56|83.59|83.51|83.59|83.56|83.59|83.51|20
1651235050000|2022-04-29 12:24:10|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.51|43
1651235090000|2022-04-29 12:24:50|||||||||200
1651235100000|2022-04-29 12:25:00|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|3
1651235110000|2022-04-29 12:25:10|83.64|83.56|83.64|83.56|83.69|83.56|83.64|83.56|37
1651235130000|2022-04-29 12:25:30|83.69|83.61|83.69|83.56|83.69|83.61|83.69|83.56|23
1651235140000|2022-04-29 12:25:40|83.64|83.61|83.64|83.56|83.64|83.61|83.64|83.56|6
1651235210000|2022-04-29 12:26:50|83.69||83.69||83.69||83.69||16
1651235220000|2022-04-29 12:27:00|83.64||83.64||83.64||83.64||0
1651235280000|2022-04-29 12:28:00|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|116
1651235330000|2022-04-29 12:28:50|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|103
1651235350000|2022-04-29 12:29:10||83.51||83.56||83.56||83.51|5
1651235370000|2022-04-29 12:29:30|||||||||46
1651235380000|2022-04-29 12:29:40|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|10
1651235400000|2022-04-29 12:30:00|83.64|83.56|83.54|83.46|83.64|83.61|83.54|83.41|652
1651235410000|2022-04-29 12:30:10|83.59|83.41|83.59|83.51|83.59|83.51|83.49|83.41|111
1651235420000|2022-04-29 12:30:20|83.54|83.46|83.64|83.56|83.64|83.56|83.54|83.46|201
1651235430000|2022-04-29 12:30:30|83.59|83.51|83.64|83.56|83.64|83.56|83.59|83.51|55
1651235440000|2022-04-29 12:30:40|83.69|83.61|83.69|83.56|83.69|83.61|83.64|83.56|27
1651235450000|2022-04-29 12:30:50||83.61||83.61||83.61||83.61|0
1651235460000|2022-04-29 12:31:00|83.64|83.56|83.69|83.56|83.69|83.56|83.64|83.56|26
1651235470000|2022-04-29 12:31:10|83.64|83.61|83.64|83.56|83.64|83.61|83.64|83.56|9
1651235480000|2022-04-29 12:31:20|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|35
1651235490000|2022-04-29 12:31:30|83.74|83.66|83.69|83.61|83.74|83.66|83.69|83.61|70
1651235500000|2022-04-29 12:31:40||83.56||83.61||83.61||83.56|5
1651235510000|2022-04-29 12:31:50|83.64|83.56|83.69|83.61|83.69|83.61|83.64|83.56|5
1651235520000|2022-04-29 12:32:00|83.64|83.56|83.69|83.61|83.69|83.61|83.64|83.56|12
1651235530000|2022-04-29 12:32:10|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|16
1651235540000|2022-04-29 12:32:20|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|33
1651235550000|2022-04-29 12:32:30|83.74||83.69||83.74||83.69||54
1651235560000|2022-04-29 12:32:40|83.64|83.56|83.69|83.61|83.69|83.61|83.64|83.56|183
1651235580000|2022-04-29 12:33:00|83.64|83.56|83.69|83.56|83.69|83.56|83.64|83.56|8
1651235590000|2022-04-29 12:33:10|83.64|83.61|83.69|83.61|83.69|83.61|83.64|83.61|2
1651235600000|2022-04-29 12:33:20|83.64|83.56|83.69|83.61|83.69|83.61|83.64|83.56|20
1651235610000|2022-04-29 12:33:30||83.56||83.56||83.56||83.56|7
1651235620000|2022-04-29 12:33:40||83.61||83.61||83.61||83.61|0
1651235640000|2022-04-29 12:34:00|83.64|83.56|83.69|83.61|83.69|83.61|83.64|83.56|20
1651235650000|2022-04-29 12:34:10|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.61|37
1651235660000|2022-04-29 12:34:20|83.69|83.61|83.74|83.66|83.74|83.66|83.69|83.61|36
1651235690000|2022-04-29 12:34:50|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|26
1651235700000|2022-04-29 12:35:00|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|43
1651235710000|2022-04-29 12:35:10|||||||||12
1651235720000|2022-04-29 12:35:20|83.69|83.61|83.64|83.56|83.74|83.61|83.64|83.56|34
1651235730000|2022-04-29 12:35:30|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|8
1651235740000|2022-04-29 12:35:40||83.56||83.56||83.56||83.56|1
1651235750000|2022-04-29 12:35:50|83.64|83.61|83.64|83.56|83.69|83.61|83.64|83.56|15
1651235760000|2022-04-29 12:36:00|83.59|83.51|83.59|83.51|83.59|83.51|83.54|83.46|31
1651235770000|2022-04-29 12:36:10|83.64|83.56|83.59|83.51|83.64|83.56|83.59|83.51|26
1651235780000|2022-04-29 12:36:20|83.64|83.56|83.64|83.51|83.64|83.56|83.59|83.51|3
1651235790000|2022-04-29 12:36:30|83.59|83.56|83.59|83.51|83.59|83.56|83.59|83.51|515
1651235800000|2022-04-29 12:36:40|83.54|83.46|83.54|83.46|83.54|83.51|83.54|83.46|42
1651235830000|2022-04-29 12:37:10|83.59|83.51|83.59|83.46|83.59|83.51|83.54|83.46|65
1651235850000|2022-04-29 12:37:30||83.51||83.51||83.51||83.51|0
1651235880000|2022-04-29 12:38:00|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|14
1651235910000|2022-04-29 12:38:30|83.69|83.61|83.64|83.56|83.69|83.61|83.64|83.56|31
1651235920000|2022-04-29 12:38:40|||||||||1
1651235930000|2022-04-29 12:38:50|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|13
1651235940000|2022-04-29 12:39:00|83.74|83.66|83.74|83.66|83.74|83.66|83.69|83.66|14
1651235950000|2022-04-29 12:39:10||83.61||83.61||83.61||83.61|13
1651235960000|2022-04-29 12:39:20|83.69|83.66|83.74|83.66|83.74|83.66|83.69|83.66|5
1651235970000|2022-04-29 12:39:30||83.61||83.61||83.61||83.61|2
1651235980000|2022-04-29 12:39:40||83.66||83.66||83.66||83.66|0
1651236040000|2022-04-29 12:40:40|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|126
1651236050000|2022-04-29 12:40:50|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|419
1651236060000|2022-04-29 12:41:00|||||||||3
1651236070000|2022-04-29 12:41:10|83.79||83.74||83.79||83.74||71
1651236090000|2022-04-29 12:41:30|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|144
1651236120000|2022-04-29 12:42:00|||||||||20
1651236140000|2022-04-29 12:42:20|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.61|178
1651236150000|2022-04-29 12:42:30|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|3
1651236160000|2022-04-29 12:42:40|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|189
1651236170000|2022-04-29 12:42:50|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|347
1651236190000|2022-04-29 12:43:10||83.56||83.56||83.61||83.56|30
1651236210000|2022-04-29 12:43:30|83.64|83.61|83.64|83.56|83.69|83.61|83.64|83.56|10
1651236240000|2022-04-29 12:44:00|83.69|83.61|83.69|83.61|83.69|83.61|83.64|83.56|12
1651236260000|2022-04-29 12:44:20|||||||||100
1651236270000|2022-04-29 12:44:30|||||||||25
1651236300000|2022-04-29 12:45:00|83.74|83.66|83.74|83.61|83.74|83.66|83.69|83.61|140
1651236310000|2022-04-29 12:45:10||83.66||83.66||83.66||83.66|0
1651236320000|2022-04-29 12:45:20||83.61||83.61||83.61||83.61|16
1651236350000|2022-04-29 12:45:50||83.66||83.61||83.66||83.61|2
1651236360000|2022-04-29 12:46:00|83.69|83.66|83.69|83.61|83.74|83.66|83.69|83.61|3
1651236400000|2022-04-29 12:46:40|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|16
1651236430000|2022-04-29 12:47:10|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|60
1651236490000|2022-04-29 12:48:10|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|8
1651236510000|2022-04-29 12:48:30|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|7
1651236530000|2022-04-29 12:48:50|||||||||225
1651236540000|2022-04-29 12:49:00|83.84|83.76|83.89|83.81|83.89|83.81|83.84|83.76|839
1651236550000|2022-04-29 12:49:10|||||||||8
1651236560000|2022-04-29 12:49:20||83.76||83.81||83.81||83.76|4
1651236590000|2022-04-29 12:49:50|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|11
1651236600000|2022-04-29 12:50:00|83.89||83.84||83.89||83.84||5
1651236610000|2022-04-29 12:50:10|||||||||1
1651236670000|2022-04-29 12:51:10|||||||||1
1651236690000|2022-04-29 12:51:30|83.89||83.84||83.89||83.84||13
1651236700000|2022-04-29 12:51:40|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|5
1651236710000|2022-04-29 12:51:50|||||||||13
1651236720000|2022-04-29 12:52:00||83.76||83.81||83.81||83.76|70
1651236750000|2022-04-29 12:52:30|||||||||17
1651236770000|2022-04-29 12:52:50|||||||||1
1651236840000|2022-04-29 12:54:00|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|56
1651236900000|2022-04-29 12:55:00|||||||||11
1651236930000|2022-04-29 12:55:30|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|70
1651236940000|2022-04-29 12:55:40|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|27
1651236950000|2022-04-29 12:55:50||83.81||83.81||83.81||83.81|54
1651236960000|2022-04-29 12:56:00||83.86||83.86||83.86||83.81|28
1651236970000|2022-04-29 12:56:10|83.89|83.81|83.94|83.86|83.94|83.86|83.89|83.81|15
1651237030000|2022-04-29 12:57:10|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|51
1651237050000|2022-04-29 12:57:30|83.94|83.86|83.94|83.81|83.94|83.86|83.94|83.81|22
1651237060000|2022-04-29 12:57:40|83.89||83.89||83.89||83.89||1
1651237070000|2022-04-29 12:57:50|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|13
1651237080000|2022-04-29 12:58:00|83.89|83.81|83.94|83.81|83.94|83.81|83.89|83.81|21
1651237090000|2022-04-29 12:58:10||83.86||83.86||83.86||83.86|1
1651237190000|2022-04-29 12:59:50|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|83
1651237200000|2022-04-29 13:00:00|83.84|83.76|83.89|83.81|83.89|83.81|83.84|83.76|46
1651237250000|2022-04-29 13:00:50|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|73
1651237270000|2022-04-29 13:01:10|||||||||15
1651237340000|2022-04-29 13:02:20|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|33
1651237400000|2022-04-29 13:03:20|||||||||4
1651237420000|2022-04-29 13:03:40|||||||||11
1651237450000|2022-04-29 13:04:10|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|57
1651237480000|2022-04-29 13:04:40|83.89|83.81|83.84|83.76|83.89|83.81|83.84|83.76|99
1651237510000|2022-04-29 13:05:10|||||||||1
1651237520000|2022-04-29 13:05:20||83.71||83.71||83.71||83.71|32
1651237530000|2022-04-29 13:05:30|83.79|83.76|83.79|83.71|83.79|83.76|83.79|83.71|40
1651237540000|2022-04-29 13:05:40||83.66||83.66||83.66||83.66|17
1651237550000|2022-04-29 13:05:50|83.74|83.71|83.79|83.66|83.79|83.71|83.74|83.66|49
1651237560000|2022-04-29 13:06:00||83.71||83.71||83.71||83.71|0
1651237590000|2022-04-29 13:06:30|||||||||210
1651237630000|2022-04-29 13:07:10|||||||||4
1651237670000|2022-04-29 13:07:50|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|39
1651237740000|2022-04-29 13:09:00||83.61||83.61||83.61||83.61|122
1651237750000|2022-04-29 13:09:10||83.66||83.66||83.66||83.66|0
1651237760000|2022-04-29 13:09:20|83.79||83.74||83.79||83.74||181
1651237820000|2022-04-29 13:10:20|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|38
1651237850000|2022-04-29 13:10:50|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|60
1651237860000|2022-04-29 13:11:00|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.66|24
1651237870000|2022-04-29 13:11:10||83.66||83.71||83.71||83.66|9
1651237900000|2022-04-29 13:11:40|||||||||7
1651237920000|2022-04-29 13:12:00|||||||||1
1651237930000|2022-04-29 13:12:10|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|35
1651237940000|2022-04-29 13:12:20|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|28
1651237950000|2022-04-29 13:12:30|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.71|16
1651237960000|2022-04-29 13:12:40|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|22
1651237970000|2022-04-29 13:12:50||83.71||83.71||83.71||83.71|4
1651237980000|2022-04-29 13:13:00|83.79||83.79||83.79||83.79||0
1651238000000|2022-04-29 13:13:20|||||||||11
1651238050000|2022-04-29 13:14:10|83.74|83.66|83.79|83.66|83.79|83.71|83.74|83.66|106
1651238060000|2022-04-29 13:14:20|83.74||83.74||83.74||83.74||0
1651238150000|2022-04-29 13:15:50|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|32
1651238160000|2022-04-29 13:16:00|83.74|83.66|83.74|83.66|83.74|83.71|83.74|83.66|152
1651238210000|2022-04-29 13:16:50|||||||||51
1651238240000|2022-04-29 13:17:20|||||||||515
1651238250000|2022-04-29 13:17:30||83.61||83.66||83.66||83.61|16
1651238260000|2022-04-29 13:17:40|||||||||12
1651238290000|2022-04-29 13:18:10|||||||||2
1651238350000|2022-04-29 13:19:10|83.79||83.74||83.79||83.74||195
1651238360000|2022-04-29 13:19:20|83.79|83.71|83.79|83.66|83.79|83.71|83.79|83.66|135
1651238370000|2022-04-29 13:19:30|83.74||83.74||83.74||83.74||6
1651238380000|2022-04-29 13:19:40|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|38
1651238400000|2022-04-29 13:20:00|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|42
1651238410000|2022-04-29 13:20:10|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.66|75
1651238430000|2022-04-29 13:20:30|83.74|83.66|83.79|83.71|83.79|83.71|83.74|83.66|8
1651238450000|2022-04-29 13:20:50|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|18
1651238480000|2022-04-29 13:21:20|||||||||3
1651238490000|2022-04-29 13:21:30|||||||||151
1651238500000|2022-04-29 13:21:40|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|4
1651238510000|2022-04-29 13:21:50|||||||||1
1651238520000|2022-04-29 13:22:00|83.94||83.94||83.94||83.94||28
1651238530000|2022-04-29 13:22:10|83.89|83.86|83.94|83.81|83.94|83.86|83.89|83.81|104
1651238540000|2022-04-29 13:22:20||83.86||83.86||83.86||83.81|92
1651238550000|2022-04-29 13:22:30|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|96
1651238560000|2022-04-29 13:22:40|||||||||25
1651238570000|2022-04-29 13:22:50|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|167
1651238580000|2022-04-29 13:23:00|83.89|83.81|83.89|83.81|83.94|83.81|83.89|83.81|270
1651238590000|2022-04-29 13:23:10|||||||||276
1651238610000|2022-04-29 13:23:30|83.94|83.86|83.94|83.81|83.94|83.86|83.94|83.81|22
1651238620000|2022-04-29 13:23:40|83.89||83.89||83.89||83.89||0
1651238660000|2022-04-29 13:24:20|83.94|83.86|83.94|83.81|83.94|83.86|83.94|83.81|11
1651238670000|2022-04-29 13:24:30||83.86||83.86||83.86||83.81|63
1651238720000|2022-04-29 13:25:20|||||||||23
1651238740000|2022-04-29 13:25:40|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|238
1651238750000|2022-04-29 13:25:50|||||||||18
1651238770000|2022-04-29 13:26:10|||||||||50
1651238790000|2022-04-29 13:26:30|84.04|83.96|84.04|83.96|84.04|83.96|83.99|83.96|433
1651238810000|2022-04-29 13:26:50|||||||||11
1651238820000|2022-04-29 13:27:00|||||||||12
1651238860000|2022-04-29 13:27:40|||||||||22
1651238880000|2022-04-29 13:28:00|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|615
1651238890000|2022-04-29 13:28:10|||||||||44
1651238900000|2022-04-29 13:28:20|||||||||48
1651238910000|2022-04-29 13:28:30|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|11192
1651238920000|2022-04-29 13:28:40|||||||||392
1651238930000|2022-04-29 13:28:50|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|149
1651238940000|2022-04-29 13:29:00|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|205
1651238950000|2022-04-29 13:29:10|||||||||175
1651238960000|2022-04-29 13:29:20|84.09|84.01|84.04|83.96|84.09|84.01|84.04|83.96|191
1651238970000|2022-04-29 13:29:30|||||||||22
1651239000000|2022-04-29 13:30:00|84.09|84.01|84.04|83.96|84.09|84.01|84.04|83.96|315
1651239010000|2022-04-29 13:30:10|84.09|84.01|84.09|84.01|84.09|84.01|84.09|83.96|191
1651239020000|2022-04-29 13:30:20|||||||||51
1651239030000|2022-04-29 13:30:30|84.14|84.06|84.09|84.01|84.14|84.06|84.09|84.01|78
1651239040000|2022-04-29 13:30:40|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|33
1651239050000|2022-04-29 13:30:50|84.09|84.01|84.09|84.01|84.14|84.06|84.09|84.01|15
1651239060000|2022-04-29 13:31:00|||||||||7
1651239070000|2022-04-29 13:31:10|||||||||1
1651239080000|2022-04-29 13:31:20|||||||||2
1651239090000|2022-04-29 13:31:30|84.04|83.96|84.04|83.96|84.09|84.01|84.04|83.96|47
1651239100000|2022-04-29 13:31:40|84.09|84.01|84.04|83.96|84.09|84.01|84.04|83.96|8
1651239110000|2022-04-29 13:31:50|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|56
1651239120000|2022-04-29 13:32:00|84.14|84.06|84.14|84.06|84.19|84.11|84.14|84.06|29
1651239130000|2022-04-29 13:32:10|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|5
1651239150000|2022-04-29 13:32:30|84.14|84.06|84.19|84.06|84.19|84.11|84.14|84.06|172
1651239160000|2022-04-29 13:32:40|84.14|84.11|84.19|84.11|84.19|84.11|84.14|84.06|4
1651239170000|2022-04-29 13:32:50|84.24|84.16|84.24|84.16|84.24|84.16|84.19|84.11|46
1651239180000|2022-04-29 13:33:00|||||||||960
1651239190000|2022-04-29 13:33:10|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|69
1651239220000|2022-04-29 13:33:40|||||||||271
1651239230000|2022-04-29 13:33:50|||||||||217
1651239240000|2022-04-29 13:34:00|84.24|84.16|84.19|84.11|84.24|84.16|84.19|84.11|128
1651239250000|2022-04-29 13:34:10|||||||||166
1651239260000|2022-04-29 13:34:20||84.06||84.06||84.11||84.06|467
1651239270000|2022-04-29 13:34:30|84.14|84.11|84.19|84.11|84.19|84.11|84.14|84.11|0
1651239290000|2022-04-29 13:34:50|||||||||15
1651239300000|2022-04-29 13:35:00|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|18
1651239340000|2022-04-29 13:35:40|84.19|84.11|84.19|84.11|84.19|84.16|84.19|84.11|28
1651239350000|2022-04-29 13:35:50|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|66
1651239360000|2022-04-29 13:36:00|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|21
1651239370000|2022-04-29 13:36:10||84.16||84.21||84.21||84.16|45
1651239380000|2022-04-29 13:36:20|84.24|84.16|84.24|84.16|84.29|84.21|84.24|84.16|43
1651239390000|2022-04-29 13:36:30|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|131
1651239420000|2022-04-29 13:37:00|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|274
1651239430000|2022-04-29 13:37:10|84.19|84.11|84.24|84.16|84.24|84.16|84.19|84.11|49
1651239440000|2022-04-29 13:37:20|84.19|84.11|84.24|84.11|84.24|84.16|84.19|84.11|104
1651239450000|2022-04-29 13:37:30|84.19||84.19||84.24||84.19||1
1651239470000|2022-04-29 13:37:50|84.24||84.24||84.24||84.19||14
1651239480000|2022-04-29 13:38:00|84.19|84.16|84.19|84.11|84.24|84.16|84.19|84.11|25
1651239500000|2022-04-29 13:38:20|84.24||84.19||84.24||84.19||13
1651239510000|2022-04-29 13:38:30|84.24||84.24||84.24||84.19||2
1651239520000|2022-04-29 13:38:40|84.19|84.16|84.19|84.11|84.19|84.16|84.19|84.11|27
1651239570000|2022-04-29 13:39:30|84.14|84.06|84.19|84.11|84.19|84.11|84.14|84.06|82
1651239580000|2022-04-29 13:39:40|84.14|84.06|84.14|84.06|84.19|84.06|84.14|84.06|12
1651239590000|2022-04-29 13:39:50|||||||||1
1651239600000|2022-04-29 13:40:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|88
1651239620000|2022-04-29 13:40:20|84.14|84.06|84.19|84.06|84.19|84.11|84.14|84.06|244
1651239630000|2022-04-29 13:40:30|84.14|84.11|84.14|84.06|84.19|84.11|84.14|84.06|67
1651239640000|2022-04-29 13:40:40|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|2
1651239650000|2022-04-29 13:40:50||84.06||84.06||84.06||84.06|13
1651239660000|2022-04-29 13:41:00|84.14|84.11|84.19|84.11|84.19|84.11|84.14|84.11|4
1651239670000|2022-04-29 13:41:10|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|6
1651239690000|2022-04-29 13:41:30|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|7
1651239700000|2022-04-29 13:41:40||84.06||84.06||84.06||84.06|4
1651239710000|2022-04-29 13:41:50|84.14||84.14||84.19||84.14||3
1651239720000|2022-04-29 13:42:00|||||||||5
1651239740000|2022-04-29 13:42:20|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|7
1651239750000|2022-04-29 13:42:30||84.06||84.06||84.06||84.06|6
1651239770000|2022-04-29 13:42:50|84.14|84.11|84.19|84.11|84.19|84.11|84.14|84.06|50
1651239780000|2022-04-29 13:43:00|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|7
1651239810000|2022-04-29 13:43:30|84.09|84.01|84.09|84.01|84.14|84.01|84.09|84.01|127
1651239840000|2022-04-29 13:44:00|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|7
1651239850000|2022-04-29 13:44:10|84.09|84.01|84.09|83.96|84.09|84.01|84.04|83.96|19
1651239860000|2022-04-29 13:44:20|84.04||84.04||84.04||84.04||0
1651239870000|2022-04-29 13:44:30||83.91||83.91||83.91||83.91|57
1651239880000|2022-04-29 13:44:40|||||||||500
1651239890000|2022-04-29 13:44:50|83.99||83.99||83.99||83.99||118
1651239900000|2022-04-29 13:45:00|||||||||11
1651239910000|2022-04-29 13:45:10|83.94|83.86|83.99|83.91|83.99|83.91|83.94|83.86|107
1651239930000|2022-04-29 13:45:30|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|46
1651239940000|2022-04-29 13:45:40|84.09|84.01|84.09|84.01|84.09|84.01|84.09|83.96|34
1651239950000|2022-04-29 13:45:50|84.14|84.06|84.14|84.06|84.14|84.06|84.09|84.01|202
1651239960000|2022-04-29 13:46:00|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|6
1651239970000|2022-04-29 13:46:10|84.04|83.96|84.09|84.01|84.09|84.01|84.04|83.96|86
1651239980000|2022-04-29 13:46:20|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|26
1651239990000|2022-04-29 13:46:30|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|17
1651240000000|2022-04-29 13:46:40|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|7
1651240010000|2022-04-29 13:46:50|84.09|84.01|84.09|84.01|84.14|84.01|84.09|84.01|16
1651240020000|2022-04-29 13:47:00|84.14|84.06|84.14|84.06|84.14|84.06|84.09|84.01|59
1651240050000|2022-04-29 13:47:30|84.09|84.01|84.09|84.01|84.09|84.06|84.09|84.01|80
1651240060000|2022-04-29 13:47:40|84.14||84.09||84.14||84.09||15
1651240080000|2022-04-29 13:48:00|84.04|83.96|84.09|84.01|84.09|84.01|84.04|83.96|116
1651240090000|2022-04-29 13:48:10||83.96||84.01||84.01||83.96|32
1651240110000|2022-04-29 13:48:30|||||||||175
1651240140000|2022-04-29 13:49:00|84.04|83.96|84.04|83.96|84.09|84.01|84.04|83.96|221
1651240150000|2022-04-29 13:49:10|84.09|84.01|84.04|83.96|84.09|84.01|84.04|83.96|19
1651240160000|2022-04-29 13:49:20|84.09||84.04||84.09||84.04||4
1651240170000|2022-04-29 13:49:30|84.09|84.01|84.09|84.01|84.09|84.01|84.09|83.96|18
1651240180000|2022-04-29 13:49:40|84.14|84.06|84.09|84.01|84.14|84.06|84.09|84.01|34
1651240190000|2022-04-29 13:49:50||83.96||84.01||84.01||83.96|33
1651240200000|2022-04-29 13:50:00|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|13
1651240210000|2022-04-29 13:50:10|83.99|83.91|84.04|83.96|84.04|83.96|83.99|83.91|254
1651240230000|2022-04-29 13:50:30|83.99|83.91|83.99|83.91|83.99|83.96|83.99|83.91|7
1651240240000|2022-04-29 13:50:40|||||||||2
1651240250000|2022-04-29 13:50:50|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|52
1651240260000|2022-04-29 13:51:00|||||||||521
1651240270000|2022-04-29 13:51:10||83.91||83.91||83.96||83.91|7
1651240280000|2022-04-29 13:51:20|83.99||83.99||83.99||83.99||10
1651240290000|2022-04-29 13:51:30||83.86||83.86||83.86||83.86|16
1651240300000|2022-04-29 13:51:40|83.94|83.81|83.89|83.81|83.94|83.86|83.89|83.81|44
1651240310000|2022-04-29 13:51:50|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.81|13
1651240330000|2022-04-29 13:52:10|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|46
1651240340000|2022-04-29 13:52:20|83.84|83.76|83.89|83.81|83.89|83.81|83.84|83.76|73
1651240360000|2022-04-29 13:52:40|||||||||7
1651240370000|2022-04-29 13:52:50|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.81|37
1651240380000|2022-04-29 13:53:00|83.99|83.91|83.94|83.86|83.99|83.91|83.94|83.86|26
1651240390000|2022-04-29 13:53:10|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|5
1651240400000|2022-04-29 13:53:20|||||||||12
1651240410000|2022-04-29 13:53:30|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|3
1651240420000|2022-04-29 13:53:40|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|7
1651240430000|2022-04-29 13:53:50|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|5
1651240440000|2022-04-29 13:54:00|||||||||3
1651240450000|2022-04-29 13:54:10|83.99|83.91|83.99|83.86|83.99|83.91|83.99|83.86|9
1651240460000|2022-04-29 13:54:20|83.94||83.94||83.94||83.94||0
1651240480000|2022-04-29 13:54:40|83.99|83.91|83.94|83.86|83.99|83.91|83.94|83.86|190
1651240500000|2022-04-29 13:55:00|83.99|83.91|83.99|83.91|83.99|83.91|83.94|83.86|56
1651240510000|2022-04-29 13:55:10|83.94|83.86|83.99|83.86|83.99|83.91|83.94|83.86|12
1651240520000|2022-04-29 13:55:20|83.94|83.91|83.99|83.91|83.99|83.91|83.94|83.86|15
1651240530000|2022-04-29 13:55:30|83.94|83.86|83.94|83.86|83.99|83.86|83.94|83.86|13
1651240540000|2022-04-29 13:55:40|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.86|16
1651240550000|2022-04-29 13:55:50|84.04|83.96|84.14|84.06|84.14|84.06|83.99|83.91|395
1651240560000|2022-04-29 13:56:00|84.19|84.11|84.14|84.06|84.19|84.11|84.09|84.01|1137
1651240570000|2022-04-29 13:56:10|84.19|84.11|84.29|84.21|84.29|84.21|84.19|84.11|1086
1651240580000|2022-04-29 13:56:20|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|86
1651240590000|2022-04-29 13:56:30|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|130
1651240600000|2022-04-29 13:56:40|84.34|84.26|84.39|84.31|84.39|84.31|84.29|84.21|98
1651240610000|2022-04-29 13:56:50|84.34|84.26|84.39|84.31|84.39|84.31|84.34|84.26|272
1651240620000|2022-04-29 13:57:00|84.34|84.26|84.34|84.26|84.39|84.26|84.34|84.26|129
1651240630000|2022-04-29 13:57:10|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|3
1651240640000|2022-04-29 13:57:20|84.34|84.26|84.39|84.26|84.39|84.31|84.34|84.26|69
1651240650000|2022-04-29 13:57:30|84.34|84.31|84.39|84.31|84.39|84.31|84.34|84.26|91
1651240660000|2022-04-29 13:57:40|84.44|84.36|84.44|84.31|84.44|84.36|84.39|84.31|70
1651240670000|2022-04-29 13:57:50|84.39|84.36|84.49|84.41|84.49|84.41|84.39|84.31|1892
1651240680000|2022-04-29 13:58:00|84.54|84.36|84.49|84.41|84.54|84.41|84.49|84.36|240
1651240690000|2022-04-29 13:58:10|84.44|84.36|84.49|84.41|84.49|84.41|84.44|84.36|127
1651240700000|2022-04-29 13:58:20||84.36||84.36||84.36||84.36|8
1651240710000|2022-04-29 13:58:30|84.44|84.41|84.39|84.31|84.49|84.41|84.39|84.31|671
1651240720000|2022-04-29 13:58:40||84.26||84.31||84.31||84.26|702
1651240740000|2022-04-29 13:59:00|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|264
1651240750000|2022-04-29 13:59:10|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|18
1651240780000|2022-04-29 13:59:40|84.44|84.36|84.49|84.36|84.49|84.36|84.44|84.36|196
1651240790000|2022-04-29 13:59:50|84.44|84.41|84.49|84.41|84.49|84.41|84.44|84.41|9
1651240800000|2022-04-29 14:00:00||84.36||84.36||84.36||84.36|33
1651240810000|2022-04-29 14:00:10|84.44|84.41|84.49|84.41|84.49|84.41|84.44|84.36|101
1651240820000|2022-04-29 14:00:20|84.44|84.36|84.49|84.41|84.49|84.41|84.44|84.36|76
1651240830000|2022-04-29 14:00:30|84.44|84.36|84.44|84.36|84.44|84.41|84.44|84.36|461
1651240840000|2022-04-29 14:00:40|84.49||84.44||84.49||84.44||75
1651240850000|2022-04-29 14:00:50|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|543
1651240860000|2022-04-29 14:01:00|84.44|84.36|84.44|84.36|84.44|84.36|84.39|84.31|56
1651240870000|2022-04-29 14:01:10|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|16
1651240880000|2022-04-29 14:01:20|84.44|84.36|84.44|84.36|84.49|84.41|84.44|84.36|35
1651240890000|2022-04-29 14:01:30|84.39|84.31|84.39|84.31|84.44|84.36|84.39|84.31|408
1651240900000|2022-04-29 14:01:40|84.44|84.36|84.39|84.31|84.44|84.36|84.39|84.31|177
1651240910000|2022-04-29 14:01:50|||||||||53
1651240920000|2022-04-29 14:02:00|84.44|84.36|84.49|84.41|84.49|84.41|84.44|84.36|37
1651240930000|2022-04-29 14:02:10|84.54|84.46|84.54|84.41|84.54|84.46|84.54|84.41|19
1651240940000|2022-04-29 14:02:20|84.49||84.49||84.49||84.49||0
1651240950000|2022-04-29 14:02:30|84.54|84.46|84.49|84.41|84.54|84.46|84.49|84.41|10
1651240970000|2022-04-29 14:02:50|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|133
1651240980000|2022-04-29 14:03:00|84.49|84.41|84.49|84.41|84.49|84.41|84.44|84.36|345
1651240990000|2022-04-29 14:03:10|84.54|84.46|84.49|84.41|84.54|84.46|84.49|84.41|15
1651241010000|2022-04-29 14:03:30|84.54|84.46|84.49|84.41|84.54|84.46|84.49|84.41|280
1651241030000|2022-04-29 14:03:50|84.54|84.46|84.49|84.41|84.54|84.46|84.49|84.41|40
1651241050000|2022-04-29 14:04:10|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.41|95
1651241080000|2022-04-29 14:04:40|||||||||229
1651241130000|2022-04-29 14:05:30|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|622
1651241140000|2022-04-29 14:05:40|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|35
1651241150000|2022-04-29 14:05:50|84.54|84.46|84.59|84.51|84.59|84.51|84.54|84.46|320
1651241170000|2022-04-29 14:06:10|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|38
1651241180000|2022-04-29 14:06:20|84.49|84.41|84.49|84.41|84.54|84.46|84.49|84.41|127
1651241190000|2022-04-29 14:06:30|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|21
1651241210000|2022-04-29 14:06:50|84.49|84.41|84.49|84.36|84.54|84.46|84.49|84.36|144
1651241220000|2022-04-29 14:07:00||84.41||84.41||84.41||84.41|0
1651241230000|2022-04-29 14:07:10|84.54|84.46|84.49|84.41|84.54|84.46|84.49|84.41|22
1651241240000|2022-04-29 14:07:20|84.54|84.46|84.49|84.41|84.54|84.46|84.49|84.41|44
1651241280000|2022-04-29 14:08:00|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|179
1651241290000|2022-04-29 14:08:10|||||||||200
1651241300000|2022-04-29 14:08:20|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|101
1651241310000|2022-04-29 14:08:30|84.44||84.39||84.44||84.39||31
1651241320000|2022-04-29 14:08:40|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|17
1651241330000|2022-04-29 14:08:50||84.31||84.36||84.36||84.31|283
1651241350000|2022-04-29 14:09:10|||||||||250
1651241360000|2022-04-29 14:09:20|||||||||250
1651241370000|2022-04-29 14:09:30|84.39|84.31|84.44|84.36|84.44|84.36|84.39|84.31|61
1651241380000|2022-04-29 14:09:40|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|163
1651241400000|2022-04-29 14:10:00|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.41|42
1651241420000|2022-04-29 14:10:20|84.49|84.41|84.54|84.46|84.54|84.46|84.49|84.41|77
1651241430000|2022-04-29 14:10:30|||||||||13
1651241450000|2022-04-29 14:10:50|84.49|84.41|84.49|84.41|84.49|84.46|84.49|84.41|84
1651241460000|2022-04-29 14:11:00|84.54|84.46|84.49|84.41|84.54|84.46|84.49|84.41|38
1651241470000|2022-04-29 14:11:10|84.44|84.36|84.44|84.36|84.49|84.41|84.44|84.36|45
1651241480000|2022-04-29 14:11:20|84.49|84.41|84.44|84.36|84.49|84.41|84.44|84.36|38
1651241500000|2022-04-29 14:11:40|||||||||10
1651241510000|2022-04-29 14:11:50|||||||||265
1651241530000|2022-04-29 14:12:10|84.49|84.41|84.49|84.41|84.49|84.41|84.44|84.36|65
1651241540000|2022-04-29 14:12:20|84.44|84.36|84.44|84.36|84.49|84.36|84.44|84.36|31
1651241570000|2022-04-29 14:12:50|84.49||84.49||84.49||84.49||24
1651241580000|2022-04-29 14:13:00|84.44|84.41|84.44|84.36|84.49|84.41|84.44|84.36|137
1651241590000|2022-04-29 14:13:10|84.49||84.44||84.49||84.44||173
1651241600000|2022-04-29 14:13:20|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|13
1651241610000|2022-04-29 14:13:30||84.36||84.41||84.41||84.36|13
1651241620000|2022-04-29 14:13:40|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|69
1651241630000|2022-04-29 14:13:50|||||||||46
1651241640000|2022-04-29 14:14:00|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|44
1651241650000|2022-04-29 14:14:10|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|25
1651241660000|2022-04-29 14:14:20|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|21
1651241670000|2022-04-29 14:14:30||84.26||84.31||84.31||84.26|58
1651241700000|2022-04-29 14:15:00|84.44|84.36|84.39|84.31|84.44|84.36|84.39|84.31|62
1651241710000|2022-04-29 14:15:10|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.31|34
1651241720000|2022-04-29 14:15:20|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.36|103
1651241730000|2022-04-29 14:15:30|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|82
1651241740000|2022-04-29 14:15:40|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|7
1651241750000|2022-04-29 14:15:50|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|19
1651241760000|2022-04-29 14:16:00|84.29|84.21|84.34|84.26|84.34|84.26|84.29|84.21|79
1651241770000|2022-04-29 14:16:10|84.29|84.21|84.34|84.21|84.34|84.26|84.29|84.21|168
1651241780000|2022-04-29 14:16:20|84.29|84.26|84.24|84.11|84.34|84.26|84.19|84.11|706
1651241790000|2022-04-29 14:16:30|84.19|84.16|84.24|84.16|84.24|84.16|84.19|84.16|448
1651241800000|2022-04-29 14:16:40|84.19|84.11|84.19|84.11|84.24|84.11|84.19|84.11|32
1651241810000|2022-04-29 14:16:50|||||||||7
1651241820000|2022-04-29 14:17:00|84.14|84.06|84.14|84.06|84.19|84.11|84.14|84.06|1004
1651241830000|2022-04-29 14:17:10|84.19|84.11|84.09|84.01|84.19|84.11|84.09|84.01|400
1651241850000|2022-04-29 14:17:30|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|27
1651241860000|2022-04-29 14:17:40|83.99|83.91|84.04|83.96|84.04|83.96|83.99|83.91|142
1651241870000|2022-04-29 14:17:50||83.91||83.96||83.96||83.91|99
1651241880000|2022-04-29 14:18:00|84.09|84.01|84.14|84.06|84.14|84.06|84.09|84.01|226
1651241890000|2022-04-29 14:18:10|||||||||26
1651241900000|2022-04-29 14:18:20|||||||||5
1651241910000|2022-04-29 14:18:30|84.09|84.01|84.14|84.01|84.14|84.06|84.09|84.01|218
1651241920000|2022-04-29 14:18:40|84.09|84.06|84.09|84.01|84.09|84.06|84.09|84.01|1
1651241940000|2022-04-29 14:19:00|84.04|83.96|84.04|83.96|84.09|83.96|84.04|83.96|81
1651241950000|2022-04-29 14:19:10|||||||||490
1651241960000|2022-04-29 14:19:20|84.09|84.01|84.09|83.96|84.09|84.01|84.04|83.96|19
1651241970000|2022-04-29 14:19:30|84.04|84.01|84.04|83.96|84.09|84.01|84.04|83.96|4
1651241980000|2022-04-29 14:19:40|84.09||84.04||84.09||84.04||4
1651241990000|2022-04-29 14:19:50|84.09|84.01|84.09|84.01|84.09|84.01|84.04|84.01|10
1651242000000|2022-04-29 14:20:00|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|11
1651242010000|2022-04-29 14:20:10|84.09|84.01|84.04|83.96|84.09|84.01|84.04|83.96|43
1651242020000|2022-04-29 14:20:20|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|10
1651242030000|2022-04-29 14:20:30|84.14|84.06|84.09|84.01|84.14|84.06|84.09|84.01|50
1651242040000|2022-04-29 14:20:40|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|5
1651242050000|2022-04-29 14:20:50|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|27
1651242060000|2022-04-29 14:21:00|84.14||84.09||84.14||84.09||3
1651242070000|2022-04-29 14:21:10|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|21
1651242080000|2022-04-29 14:21:20|84.09||84.04||84.09||84.04||36
1651242090000|2022-04-29 14:21:30|84.09||84.04||84.09||84.04||3
1651242110000|2022-04-29 14:21:50|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|312
1651242120000|2022-04-29 14:22:00|84.14||84.09||84.14||84.09||15
1651242130000|2022-04-29 14:22:10|84.14||84.09||84.14||84.09||12
1651242140000|2022-04-29 14:22:20|84.04|83.96|84.09|84.01|84.09|84.01|84.04|83.96|17
1651242160000|2022-04-29 14:22:40||83.96||84.01||84.01||83.96|30
1651242170000|2022-04-29 14:22:50|84.04|83.96|84.04|83.96|84.09|83.96|84.04|83.96|3
1651242230000|2022-04-29 14:23:50|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|140
1651242240000|2022-04-29 14:24:00|83.94|83.86|83.99|83.91|83.99|83.91|83.94|83.86|21
1651242250000|2022-04-29 14:24:10|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|19
1651242260000|2022-04-29 14:24:20|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|24
1651242270000|2022-04-29 14:24:30|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.91|11
1651242280000|2022-04-29 14:24:40|84.09|84.01|84.04|83.96|84.09|84.01|84.04|83.96|11
1651242310000|2022-04-29 14:25:10|84.09|84.01|84.09|84.01|84.09|84.01|84.09|83.96|35
1651242320000|2022-04-29 14:25:20|84.04|83.96|84.09|84.01|84.09|84.01|84.04|83.96|20
1651242330000|2022-04-29 14:25:30|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|2
1651242340000|2022-04-29 14:25:40|84.09|84.01|84.04|83.96|84.09|84.01|84.04|83.96|31
1651242350000|2022-04-29 14:25:50|84.09||84.04||84.09||84.04||1
1651242360000|2022-04-29 14:26:00||83.91||83.96||83.96||83.91|75
1651242370000|2022-04-29 14:26:10|||||||||10
1651242380000|2022-04-29 14:26:20|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|54
1651242390000|2022-04-29 14:26:30|84.04|83.96|83.99|83.91|84.04|83.96|83.99|83.91|549
1651242400000|2022-04-29 14:26:40|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|2
1651242410000|2022-04-29 14:26:50||83.91||83.91||83.91||83.91|30
1651242420000|2022-04-29 14:27:00|83.99||83.99||84.04||83.99||7
1651242430000|2022-04-29 14:27:10|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|9
1651242440000|2022-04-29 14:27:20|83.99|83.91|83.99|83.91|84.04|83.96|83.99|83.91|32
1651242450000|2022-04-29 14:27:30|84.04|83.86|83.99|83.86|84.04|83.86|83.94|83.86|884
1651242460000|2022-04-29 14:27:40|83.94|83.91|83.99|83.86|83.99|83.91|83.94|83.86|5
1651242470000|2022-04-29 14:27:50||83.91||83.91||83.91||83.91|0
1651242480000|2022-04-29 14:28:00||83.86||83.91||83.91||83.86|20
1651242490000|2022-04-29 14:28:10|83.94|83.86|83.89|83.81|83.94|83.86|83.89|83.81|66
1651242500000|2022-04-29 14:28:20|||||||||26
1651242520000|2022-04-29 14:28:40|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|18
1651242530000|2022-04-29 14:28:50|83.79|83.71|83.84|83.71|83.84|83.76|83.79|83.71|174
1651242540000|2022-04-29 14:29:00|83.79|83.76|83.84|83.76|83.84|83.76|83.79|83.76|14
1651242550000|2022-04-29 14:29:10|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|64
1651242560000|2022-04-29 14:29:20|83.79|83.71|83.79|83.71|83.79|83.76|83.79|83.71|15
1651242570000|2022-04-29 14:29:30|83.84|83.76|83.84|83.71|83.84|83.76|83.79|83.71|423
1651242580000|2022-04-29 14:29:40|83.79|83.76|83.79|83.71|83.84|83.76|83.79|83.71|6
1651242590000|2022-04-29 14:29:50|83.84|83.76|83.79|83.71|83.84|83.76|83.79|83.71|3403
1651242600000|2022-04-29 14:30:00|83.74|83.66|83.84|83.76|83.84|83.76|83.74|83.66|89
1651242610000|2022-04-29 14:30:10|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|8
1651242620000|2022-04-29 14:30:20|83.79|83.71|83.84|83.71|83.84|83.71|83.79|83.71|4
1651242630000|2022-04-29 14:30:30|83.79||83.79||83.79||83.79||0
1651242640000|2022-04-29 14:30:40|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|422
1651242650000|2022-04-29 14:30:50|83.79|83.71|83.79|83.71|83.79|83.71|83.74|83.66|80
1651242660000|2022-04-29 14:31:00|83.74|83.66|83.74|83.66|83.74|83.71|83.74|83.66|4
1651242670000|2022-04-29 14:31:10|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|41
1651242690000|2022-04-29 14:31:30|83.89||83.84||83.89||83.84||9
1651242700000|2022-04-29 14:31:40|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.76|114
1651242710000|2022-04-29 14:31:50||83.76||83.76||83.76||83.76|46
1651242720000|2022-04-29 14:32:00|83.84|83.81|83.89|83.81|83.89|83.81|83.84|83.81|11
1651242730000|2022-04-29 14:32:10|83.84|83.76|83.89|83.81|83.89|83.81|83.84|83.76|20
1651242740000|2022-04-29 14:32:20|83.84|83.76|83.84|83.76|83.89|83.81|83.84|83.76|88
1651242750000|2022-04-29 14:32:30|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|22
1651242760000|2022-04-29 14:32:40|83.84|83.76|83.89|83.81|83.89|83.81|83.84|83.76|32
1651242780000|2022-04-29 14:33:00|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.81|72
1651242790000|2022-04-29 14:33:10|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|1
1651242800000|2022-04-29 14:33:20|83.94|83.86|83.94|83.86|83.94|83.86|83.89|83.81|16
1651242840000|2022-04-29 14:34:00|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|60
1651242850000|2022-04-29 14:34:10|83.94|83.86|83.99|83.91|83.99|83.91|83.94|83.86|22
1651242860000|2022-04-29 14:34:20||83.86||83.86||83.91||83.86|13
1651242870000|2022-04-29 14:34:30|83.94||83.94||83.94||83.94||615
1651242880000|2022-04-29 14:34:40||83.81||83.86||83.86||83.81|23
1651242900000|2022-04-29 14:35:00|||||||||4
1651242920000|2022-04-29 14:35:20|||||||||10
1651242930000|2022-04-29 14:35:30|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|15
1651242950000|2022-04-29 14:35:50|||||||||69
1651242970000|2022-04-29 14:36:10|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|1522
1651242980000|2022-04-29 14:36:20|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|5
1651242990000|2022-04-29 14:36:30|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|64
1651243010000|2022-04-29 14:36:50|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|36
1651243020000|2022-04-29 14:37:00|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|34
1651243030000|2022-04-29 14:37:10|83.79|83.71|83.79|83.71|83.84|83.71|83.79|83.71|4
1651243070000|2022-04-29 14:37:50|||||||||117
1651243090000|2022-04-29 14:38:10|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|12
1651243100000|2022-04-29 14:38:20|||||||||90
1651243140000|2022-04-29 14:39:00|||||||||6
1651243150000|2022-04-29 14:39:10|||||||||5
1651243170000|2022-04-29 14:39:30|83.89|83.81|83.94|83.86|83.94|83.86|83.89|83.81|633
1651243180000|2022-04-29 14:39:40|83.89|83.81|83.89|83.81|83.94|83.86|83.89|83.81|25
1651243190000|2022-04-29 14:39:50|||||||||128
1651243200000|2022-04-29 14:40:00|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|45
1651243230000|2022-04-29 14:40:30|||||||||80
1651243240000|2022-04-29 14:40:40|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|18
1651243260000|2022-04-29 14:41:00|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|38
1651243290000|2022-04-29 14:41:30|||||||||6
1651243300000|2022-04-29 14:41:40|||||||||17
1651243320000|2022-04-29 14:42:00|||||||||4
1651243340000|2022-04-29 14:42:20|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|360
1651243350000|2022-04-29 14:42:30|83.84|83.76|83.89|83.76|83.89|83.76|83.84|83.76|47
1651243360000|2022-04-29 14:42:40|83.84|83.81|83.84|83.76|83.84|83.81|83.84|83.76|4
1651243370000|2022-04-29 14:42:50|83.89||83.89||83.89||83.89||12
1651243380000|2022-04-29 14:43:00|83.84|83.81|83.89|83.81|83.89|83.81|83.84|83.76|50
1651243390000|2022-04-29 14:43:10|83.84|83.76|83.89|83.81|83.89|83.81|83.84|83.76|49
1651243450000|2022-04-29 14:44:10|83.94|83.86|83.89|83.81|83.94|83.86|83.89|83.81|101
1651243460000|2022-04-29 14:44:20|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|15
1651243470000|2022-04-29 14:44:30|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|826
1651243480000|2022-04-29 14:44:40|83.89|83.81|83.89|83.81|83.94|83.86|83.89|83.81|616
1651243490000|2022-04-29 14:44:50||83.76||83.81||83.81||83.76|1298
1651243500000|2022-04-29 14:45:00|83.84|83.76|83.89|83.81|83.89|83.81|83.84|83.76|108
1651243510000|2022-04-29 14:45:10||83.76||83.81||83.81||83.76|10
1651243520000|2022-04-29 14:45:20|83.84|83.76|83.84|83.76|83.84|83.81|83.84|83.76|506
1651243530000|2022-04-29 14:45:30|83.89|83.81|83.84|83.76|83.89|83.81|83.84|83.76|23
1651243570000|2022-04-29 14:46:10|83.79|83.71|83.79|83.71|83.79|83.76|83.79|83.71|52
1651243660000|2022-04-29 14:47:40|||||||||762
1651243690000|2022-04-29 14:48:10|||||||||604
1651243730000|2022-04-29 14:48:50|83.84|83.76|83.79|83.71|83.84|83.76|83.79|83.71|1088
1651243740000|2022-04-29 14:49:00|||||||||51
1651243750000|2022-04-29 14:49:10|||||||||112
1651243770000|2022-04-29 14:49:30|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|290
1651243800000|2022-04-29 14:50:00|||||||||9
1651243810000|2022-04-29 14:50:10|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.76|68
1651243830000|2022-04-29 14:50:30|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.81|19
1651243850000|2022-04-29 14:50:50||83.81||83.86||83.86||83.81|10
1651243860000|2022-04-29 14:51:00|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|60
1651243870000|2022-04-29 14:51:10|83.84|83.76|83.84|83.76|83.84|83.81|83.84|83.76|23
1651243890000|2022-04-29 14:51:30|||||||||13
1651243900000|2022-04-29 14:51:40|||||||||309
1651243940000|2022-04-29 14:52:20|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|84
1651243960000|2022-04-29 14:52:40|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|23
1651243980000|2022-04-29 14:53:00|83.89|83.81|83.89|83.81|83.89|83.81|83.84|83.81|40
1651244010000|2022-04-29 14:53:30|||||||||1
1651244020000|2022-04-29 14:53:40|83.84|83.76|83.89|83.76|83.89|83.76|83.84|83.76|20
1651244030000|2022-04-29 14:53:50||83.81||83.81||83.81||83.81|1
1651244040000|2022-04-29 14:54:00|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|40
1651244050000|2022-04-29 14:54:10|||||||||45
1651244060000|2022-04-29 14:54:20|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|544
1651244070000|2022-04-29 14:54:30|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|20
1651244100000|2022-04-29 14:55:00|||||||||10
1651244110000|2022-04-29 14:55:10|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|21
1651244130000|2022-04-29 14:55:30|||||||||45
1651244140000|2022-04-29 14:55:40|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|6
1651244170000|2022-04-29 14:56:10|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|41
1651244190000|2022-04-29 14:56:30|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|14
1651244200000|2022-04-29 14:56:40||83.91||83.91||83.91||83.91|60
1651244210000|2022-04-29 14:56:50||83.96||83.96||83.96||83.96|1
1651244220000|2022-04-29 14:57:00|83.99|83.91|83.99|83.91|84.04|83.91|83.99|83.91|10
1651244260000|2022-04-29 14:57:40|84.04|83.96|83.99|83.91|84.04|83.96|83.99|83.91|63
1651244270000|2022-04-29 14:57:50|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|169
1651244280000|2022-04-29 14:58:00|84.09|84.01|84.04|83.96|84.09|84.01|84.04|83.96|43
1651244290000|2022-04-29 14:58:10|84.09|84.01|84.09|83.96|84.09|84.01|84.09|83.96|46
1651244300000|2022-04-29 14:58:20|84.04||84.04||84.09||84.04||6
1651244310000|2022-04-29 14:58:30|84.09|84.01|84.09|83.96|84.09|84.01|84.09|83.96|8
1651244320000|2022-04-29 14:58:40||84.01||84.01||84.01||84.01|0
1651244350000|2022-04-29 14:59:10|84.14|84.06|84.09|84.01|84.14|84.06|84.09|84.01|78
1651244360000|2022-04-29 14:59:20|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|43
1651244370000|2022-04-29 14:59:30|||||||||5
1651244380000|2022-04-29 14:59:40|||||||||5
1651244390000|2022-04-29 14:59:50|||||||||5
1651244410000|2022-04-29 15:00:10|||||||||17
1651244420000|2022-04-29 15:00:20||84.01||84.06||84.06||84.01|85
1651244430000|2022-04-29 15:00:30|||||||||7
1651244440000|2022-04-29 15:00:40|||||||||5
1651244450000|2022-04-29 15:00:50|84.19|84.11|84.14|84.06|84.19|84.11|84.14|84.06|33
1651244460000|2022-04-29 15:01:00|||||||||3
1651244470000|2022-04-29 15:01:10|84.19|84.11|84.14|84.06|84.19|84.11|84.14|84.06|64
1651244480000|2022-04-29 15:01:20|||||||||10
1651244490000|2022-04-29 15:01:30||84.01||84.01||84.01||84.01|60
1651244500000|2022-04-29 15:01:40|84.09|84.06|84.09|84.01|84.09|84.06|84.09|84.01|35
1651244510000|2022-04-29 15:01:50|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|6
1651244520000|2022-04-29 15:02:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|138
1651244530000|2022-04-29 15:02:10||84.06||84.06||84.06||84.06|51
1651244540000|2022-04-29 15:02:20|84.14|84.11|84.19|84.11|84.19|84.11|84.14|84.11|19
1651244550000|2022-04-29 15:02:30||84.06||84.11||84.11||84.06|3
1651244560000|2022-04-29 15:02:40|84.14|84.06|84.14|84.06|84.19|84.11|84.14|84.06|26
1651244570000|2022-04-29 15:02:50||84.01||84.06||84.06||84.01|44
1651244580000|2022-04-29 15:03:00|||||||||77
1651244590000|2022-04-29 15:03:10|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|21
1651244610000|2022-04-29 15:03:30|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|100
1651244620000|2022-04-29 15:03:40|84.29||84.24||84.29||84.24||238
1651244630000|2022-04-29 15:03:50||84.11||84.11||84.16||84.11|79
1651244640000|2022-04-29 15:04:00|84.19|84.16|84.24|84.16|84.24|84.16|84.19|84.11|73
1651244670000|2022-04-29 15:04:30|84.29||84.24||84.29||84.24||42
1651244680000|2022-04-29 15:04:40|84.29|84.21|84.29|84.16|84.29|84.21|84.29|84.16|10
1651244690000|2022-04-29 15:04:50||84.21||84.21||84.21||84.21|0
1651244700000|2022-04-29 15:05:00||84.16||84.16||84.16||84.16|10
1651244710000|2022-04-29 15:05:10||84.21||84.21||84.21||84.21|0
1651244720000|2022-04-29 15:05:20|84.34|84.26|84.29|84.21|84.34|84.26|84.29|84.21|73
1651244730000|2022-04-29 15:05:30|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.21|32
1651244740000|2022-04-29 15:05:40|||||||||38
1651244750000|2022-04-29 15:05:50|||||||||4
1651244770000|2022-04-29 15:06:10|84.29|84.21|84.29|84.21|84.34|84.26|84.29|84.21|246
1651244790000|2022-04-29 15:06:30|||||||||12
1651244820000|2022-04-29 15:07:00||84.16||84.21||84.21||84.16|59
1651244830000|2022-04-29 15:07:10|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|30
1651244840000|2022-04-29 15:07:20|84.29|84.21|84.29|84.21|84.29|84.21|84.24|84.16|20
1651244850000|2022-04-29 15:07:30||84.16||84.16||84.16||84.16|5
1651244860000|2022-04-29 15:07:40||84.21||84.21||84.21||84.21|0
1651244880000|2022-04-29 15:08:00|84.24|84.16|84.24|84.16|84.24|84.21|84.24|84.16|47
1651244890000|2022-04-29 15:08:10|||||||||9
1651244900000|2022-04-29 15:08:20|||||||||3
1651244910000|2022-04-29 15:08:30|84.19|84.11|84.14|84.06|84.19|84.11|84.14|84.06|221
1651244940000|2022-04-29 15:09:00|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|895
1651244960000|2022-04-29 15:09:20|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.01|202
1651244970000|2022-04-29 15:09:30|84.09|84.01|84.09|84.01|84.09|84.01|84.09|83.96|668
1651244990000|2022-04-29 15:09:50|||||||||4
1651245000000|2022-04-29 15:10:00|84.14|84.06|84.09|84.01|84.14|84.06|84.09|84.01|198
1651245010000|2022-04-29 15:10:10|84.14|84.06|84.14|84.01|84.14|84.06|84.09|84.01|60
1651245020000|2022-04-29 15:10:20|84.09||84.09||84.14||84.09||1
1651245030000|2022-04-29 15:10:30|84.14|84.06|84.09|84.01|84.14|84.06|84.09|84.01|17
1651245040000|2022-04-29 15:10:40|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|12
1651245060000|2022-04-29 15:11:00|84.09|84.01|84.14|84.06|84.14|84.06|84.09|84.01|42
1651245070000|2022-04-29 15:11:10|84.09|84.01|84.14|84.01|84.14|84.06|84.09|84.01|60
1651245080000|2022-04-29 15:11:20||84.06||84.06||84.06||84.06|0
1651245110000|2022-04-29 15:11:50|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|10
1651245140000|2022-04-29 15:12:20|||||||||524
1651245150000|2022-04-29 15:12:30|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|129
1651245170000|2022-04-29 15:12:50|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|219
1651245180000|2022-04-29 15:13:00|84.04|83.96|84.04|83.96|84.04|84.01|84.04|83.96|100
1651245190000|2022-04-29 15:13:10|84.09|84.01|84.09|84.01|84.09|84.01|84.09|83.96|81
1651245210000|2022-04-29 15:13:30|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|84
1651245220000|2022-04-29 15:13:40|||||||||10
1651245240000|2022-04-29 15:14:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|106
1651245260000|2022-04-29 15:14:20|||||||||16
1651245270000|2022-04-29 15:14:30|84.24|84.16|84.24|84.11|84.24|84.16|84.24|84.11|914
1651245280000|2022-04-29 15:14:40|84.19|84.16|84.19|84.11|84.24|84.16|84.19|84.11|549
1651245290000|2022-04-29 15:14:50|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|8
1651245300000|2022-04-29 15:15:00|84.09|84.01|84.14|84.06|84.14|84.06|84.09|84.01|6
1651245310000|2022-04-29 15:15:10|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|17
1651245320000|2022-04-29 15:15:20|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|81
1651245370000|2022-04-29 15:16:10|||||||||28
1651245380000|2022-04-29 15:16:20|||||||||11
1651245400000|2022-04-29 15:16:40|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|103
1651245410000|2022-04-29 15:16:50|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|48
1651245420000|2022-04-29 15:17:00|84.09|84.01|84.14|84.01|84.14|84.06|84.09|84.01|6
1651245430000|2022-04-29 15:17:10|84.09|84.06|84.09|84.01|84.09|84.06|84.09|84.01|6
1651245440000|2022-04-29 15:17:20|84.14|84.06|84.09|84.01|84.14|84.06|84.09|84.01|43
1651245450000|2022-04-29 15:17:30|||||||||444
1651245460000|2022-04-29 15:17:40|84.14|84.06|84.09|84.01|84.14|84.06|84.09|84.01|55
1651245470000|2022-04-29 15:17:50|84.14||84.09||84.14||84.09||1
1651245480000|2022-04-29 15:18:00|84.14||84.14||84.14||84.09||13
1651245490000|2022-04-29 15:18:10|84.09||84.09||84.09||84.09||0
1651245560000|2022-04-29 15:19:20|||||||||10
1651245580000|2022-04-29 15:19:40|||||||||27
1651245600000|2022-04-29 15:20:00|||||||||6
1651245610000|2022-04-29 15:20:10|||||||||1
1651245620000|2022-04-29 15:20:20|||||||||13
1651245640000|2022-04-29 15:20:40||83.96||84.01||84.01||83.96|131
1651245650000|2022-04-29 15:20:50|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|13
1651245660000|2022-04-29 15:21:00|||||||||17
1651245670000|2022-04-29 15:21:10|||||||||22
1651245680000|2022-04-29 15:21:20|||||||||4
1651245690000|2022-04-29 15:21:30|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|169
1651245700000|2022-04-29 15:21:40|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|528
1651245710000|2022-04-29 15:21:50|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|56
1651245720000|2022-04-29 15:22:00||83.96||84.01||84.01||83.96|365
1651245730000|2022-04-29 15:22:10|84.14|84.06|84.14|84.01|84.14|84.06|84.14|84.01|83
1651245740000|2022-04-29 15:22:20|84.09|84.06|84.14|84.01|84.14|84.06|84.09|84.01|21
1651245750000|2022-04-29 15:22:30|84.09|84.06|84.14|84.06|84.14|84.06|84.09|84.06|58
1651245760000|2022-04-29 15:22:40|||||||||711
1651245790000|2022-04-29 15:23:10|84.09|84.01|84.14|84.06|84.14|84.06|84.09|84.01|336
1651245800000|2022-04-29 15:23:20||84.01||84.06||84.06||84.01|10
1651245810000|2022-04-29 15:23:30|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|122
1651245820000|2022-04-29 15:23:40|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|525
1651245830000|2022-04-29 15:23:50|||||||||1351
1651245840000|2022-04-29 15:24:00|||||||||157
1651245850000|2022-04-29 15:24:10|||||||||646
1651245860000|2022-04-29 15:24:20|84.09|84.01|84.14|84.06|84.14|84.06|84.09|84.01|52
1651245870000|2022-04-29 15:24:30|||||||||122
1651245880000|2022-04-29 15:24:40|||||||||3
1651245890000|2022-04-29 15:24:50||84.01||84.01||84.01||84.01|18
1651245900000|2022-04-29 15:25:00|84.09|84.06|84.14|84.06|84.14|84.06|84.09|84.01|967
1651245910000|2022-04-29 15:25:10|||||||||6
1651245930000|2022-04-29 15:25:30|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|70
1651245950000|2022-04-29 15:25:50||83.96||84.01||84.01||83.96|146
1651245960000|2022-04-29 15:26:00|84.04|83.96|84.09|84.01|84.09|84.01|84.04|83.96|830
1651245970000|2022-04-29 15:26:10|84.04|83.96|84.04|83.96|84.04|84.01|84.04|83.96|6
1651245980000|2022-04-29 15:26:20|||||||||549
1651245990000|2022-04-29 15:26:30|||||||||226
1651246000000|2022-04-29 15:26:40|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|7
1651246010000|2022-04-29 15:26:50|||||||||89
1651246020000|2022-04-29 15:27:00|84.04|83.96|84.04|83.96|84.09|83.96|84.04|83.96|118
1651246040000|2022-04-29 15:27:20|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|246
1651246050000|2022-04-29 15:27:30|||||||||1
1651246060000|2022-04-29 15:27:40|84.14||84.09||84.14||84.09||59
1651246070000|2022-04-29 15:27:50|84.14|84.06|84.14|84.01|84.14|84.06|84.14|84.01|432
1651246080000|2022-04-29 15:28:00||84.06||84.06||84.06||84.06|1
1651246090000|2022-04-29 15:28:10|84.09|84.01|84.09|84.01|84.09|84.01|84.09|83.96|54
1651246100000|2022-04-29 15:28:20|||||||||1
1651246110000|2022-04-29 15:28:30|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|118
1651246120000|2022-04-29 15:28:40|84.09|84.01|84.14|84.06|84.14|84.06|84.09|84.01|735
1651246130000|2022-04-29 15:28:50||84.01||84.06||84.06||84.01|2
1651246140000|2022-04-29 15:29:00|84.09|84.01|84.04|83.96|84.09|84.01|84.04|83.96|47
1651246150000|2022-04-29 15:29:10|83.99|83.91|84.04|83.96|84.04|83.96|83.99|83.91|9
1651246160000|2022-04-29 15:29:20|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|1
1651246170000|2022-04-29 15:29:30|||||||||3
1651246180000|2022-04-29 15:29:40|84.04|83.96|84.04|83.91|84.04|83.96|84.04|83.91|91
1651246190000|2022-04-29 15:29:50|83.99|83.96|84.04|83.96|84.04|83.96|83.99|83.96|70
1651246200000|2022-04-29 15:30:00|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.86|207
1651246210000|2022-04-29 15:30:10|84.04|83.96|84.04|83.96|84.04|83.96|83.99|83.96|650
1651246220000|2022-04-29 15:30:20|84.09|84.01|84.04|83.96|84.09|84.01|84.04|83.96|792
1651246230000|2022-04-29 15:30:30|84.09|84.01|84.09|84.01|84.09|84.01|84.09|83.96|71
1651246240000|2022-04-29 15:30:40|84.14||84.14||84.14||84.09||101
1651246250000|2022-04-29 15:30:50||84.06||84.06||84.06||84.06|25
1651246260000|2022-04-29 15:31:00||84.01||84.06||84.06||84.01|842
1651246280000|2022-04-29 15:31:20|||||||||738
1651246290000|2022-04-29 15:31:30|||||||||26
1651246300000|2022-04-29 15:31:40|||||||||232
1651246310000|2022-04-29 15:31:50|||||||||1342
1651246320000|2022-04-29 15:32:00|||||||||1106
1651246330000|2022-04-29 15:32:10|84.19|84.11|84.24|84.16|84.24|84.16|84.19|84.11|326
1651246340000|2022-04-29 15:32:20|||||||||49
1651246350000|2022-04-29 15:32:30|||||||||63
1651246360000|2022-04-29 15:32:40|84.29|84.21|84.29|84.21|84.29|84.21|84.24|84.16|538
1651246370000|2022-04-29 15:32:50|84.24|84.16|84.24|84.16|84.29|84.21|84.24|84.16|370
1651246380000|2022-04-29 15:33:00|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|118
1651246390000|2022-04-29 15:33:10|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|103
1651246400000|2022-04-29 15:33:20|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|150
1651246420000|2022-04-29 15:33:40|||||||||59
1651246430000|2022-04-29 15:33:50|||||||||64
1651246440000|2022-04-29 15:34:00|||||||||901
1651246450000|2022-04-29 15:34:10|||||||||171
1651246460000|2022-04-29 15:34:20|84.34|84.26|84.29|84.21|84.34|84.26|84.29|84.21|549
1651246470000|2022-04-29 15:34:30|84.34||84.29||84.34||84.29||268
1651246480000|2022-04-29 15:34:40|||||||||263
1651246490000|2022-04-29 15:34:50|84.24|84.16|84.24|84.16|84.24|84.16|84.19|84.11|269
1651246500000|2022-04-29 15:35:00|84.19|84.11|84.24|84.16|84.29|84.16|84.19|84.11|768
1651246510000|2022-04-29 15:35:10|84.29|84.21|84.29|84.16|84.29|84.21|84.24|84.16|60
1651246520000|2022-04-29 15:35:20||84.21||84.21||84.21||84.16|645
1651246530000|2022-04-29 15:35:30|84.24|84.16|84.29|84.21|84.29|84.21|84.24|84.16|482
1651246540000|2022-04-29 15:35:40|84.24|84.16|84.24|84.16|84.24|84.21|84.24|84.16|15
1651246550000|2022-04-29 15:35:50|||||||||52
1651246560000|2022-04-29 15:36:00||84.11||84.11||84.16||84.11|147
1651246570000|2022-04-29 15:36:10|84.29|84.16|84.29|84.16|84.29|84.21|84.24|84.16|160
1651246580000|2022-04-29 15:36:20|84.24|84.21|84.24|84.16|84.29|84.21|84.24|84.16|2691
1651246590000|2022-04-29 15:36:30||84.11||84.16||84.16||84.11|44
1651246600000|2022-04-29 15:36:40||84.11||84.16||84.16||84.11|106
1651246610000|2022-04-29 15:36:50||84.11||84.16||84.16||84.11|629
1651246620000|2022-04-29 15:37:00||84.11||84.11||84.11||84.11|75
1651246630000|2022-04-29 15:37:10||84.16||84.16||84.16||84.11|88
1651246640000|2022-04-29 15:37:20|84.29||84.29||84.29||84.29||235
1651246650000|2022-04-29 15:37:30|84.24|84.21|84.29|84.21|84.29|84.21|84.24|84.21|60
1651246660000|2022-04-29 15:37:40|84.34||84.34||84.34||84.34||2
1651246670000|2022-04-29 15:37:50||84.26||84.26||84.26||84.26|0
1651246680000|2022-04-29 15:38:00|84.29|84.21|84.34|84.21|84.34|84.26|84.29|84.21|28
1651246690000|2022-04-29 15:38:10|84.29||84.34||84.34||84.29||0
1651246700000|2022-04-29 15:38:20|84.29||84.29||84.29||84.29||31
1651246710000|2022-04-29 15:38:30||84.16||84.16||84.16||84.16|0
1651246720000|2022-04-29 15:38:40|84.24||84.24||84.24||84.24||0
1651246730000|2022-04-29 15:38:50|||||||||125
1651246740000|2022-04-29 15:39:00|84.29|84.21|84.29|84.16|84.29|84.21|84.29|84.16|5
1651246750000|2022-04-29 15:39:10||84.21||84.16||84.21||84.16|0
1651246760000|2022-04-29 15:39:20||84.21||84.21||84.21||84.21|0
1651246770000|2022-04-29 15:39:30|||||||||20
1651246780000|2022-04-29 15:39:40|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|392
1651246790000|2022-04-29 15:39:50|||||||||65
1651246810000|2022-04-29 15:40:10|||||||||143
1651246820000|2022-04-29 15:40:20|||||||||200
1651246860000|2022-04-29 15:41:00|||||||||783
1651246920000|2022-04-29 15:42:00|||||||||793
1651246940000|2022-04-29 15:42:20|||||||||460
1651246950000|2022-04-29 15:42:30|||||||||20
1651246970000|2022-04-29 15:42:50|||||||||7
1651246980000|2022-04-29 15:43:00|||||||||15
1651247030000|2022-04-29 15:43:50|||||||||8
1651247070000|2022-04-29 15:44:30|||||||||18
1651247080000|2022-04-29 15:44:40|||||||||2
1651247090000|2022-04-29 15:44:50|||||||||9
1651247110000|2022-04-29 15:45:10|||||||||270
1651247130000|2022-04-29 15:45:30|||||||||265
1651247140000|2022-04-29 15:45:40|||||||||80
1651247150000|2022-04-29 15:45:50|||||||||78
1651247170000|2022-04-29 15:46:10|||||||||25
1651247180000|2022-04-29 15:46:20|||||||||1
1651247190000|2022-04-29 15:46:30|||||||||20
1651247200000|2022-04-29 15:46:40||84.11||84.11||84.11||84.11|502
1651247210000|2022-04-29 15:46:50||84.16||84.16||84.16||84.11|107
1651247220000|2022-04-29 15:47:00||84.11||84.16||84.16||84.11|36
1651247230000|2022-04-29 15:47:10|84.19|84.11|84.19|84.06|84.19|84.11|84.14|84.06|295
1651247240000|2022-04-29 15:47:20|84.14||84.14||84.14||84.14||0
1651247250000|2022-04-29 15:47:30|||||||||104
1651247260000|2022-04-29 15:47:40|84.19||84.14||84.19||84.14||8
1651247280000|2022-04-29 15:48:00|84.19|84.01|84.19|84.06|84.19|84.06|84.19|84.01|256
1651247300000|2022-04-29 15:48:20|84.14||84.14||84.14||84.14||0
1651247310000|2022-04-29 15:48:30||84.01||84.01||84.01||84.01|269
1651247320000|2022-04-29 15:48:40||84.06||84.06||84.06||84.06|0
1651247330000|2022-04-29 15:48:50|||||||||16
1651247340000|2022-04-29 15:49:00||84.01||84.06||84.06||84.01|31
1651247390000|2022-04-29 15:49:50||84.01||84.01||84.01||84.01|2
1651247410000|2022-04-29 15:50:10||84.06||84.06||84.06||84.06|0
1651247440000|2022-04-29 15:50:40||84.01||84.01||84.01||84.01|18
1651247450000|2022-04-29 15:50:50||84.06||84.06||84.06||84.06|2
1651247520000|2022-04-29 15:52:00|84.09|84.01|84.14|84.01|84.14|84.01|84.09|84.01|93
1651247530000|2022-04-29 15:52:10|84.09||84.09||84.09||84.09||0
1651247580000|2022-04-29 15:53:00|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|99
1651247590000|2022-04-29 15:53:10|84.09||84.09||84.09||84.09||5
1651247600000|2022-04-29 15:53:20||84.01||84.01||84.01||84.01|136
1651247610000|2022-04-29 15:53:30|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|6
1651247630000|2022-04-29 15:53:50|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|18
1651247720000|2022-04-29 15:55:20|84.14||84.09||84.14||84.09||9
1651247730000|2022-04-29 15:55:30|||||||||11
1651247790000|2022-04-29 15:56:30|||||||||11
1651247820000|2022-04-29 15:57:00|84.04|83.96|84.09|83.96|84.09|83.96|84.04|83.96|21
1651247830000|2022-04-29 15:57:10|84.04||84.04||84.04||84.04||0
1651247890000|2022-04-29 15:58:10|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|23
1651247900000|2022-04-29 15:58:20|||||||||1
1651247930000|2022-04-29 15:58:50|||||||||11
1651247940000|2022-04-29 15:59:00|||||||||2
1651247960000|2022-04-29 15:59:20||83.86||83.86||83.86||83.86|56
1651247980000|2022-04-29 15:59:40|83.94||83.99||83.99||83.94||7
1651247990000|2022-04-29 15:59:50||83.91||83.91||83.91||83.91|4
1651248000000|2022-04-29 16:00:00|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|149
1651248040000|2022-04-29 16:00:40|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|3
1651248050000|2022-04-29 16:00:50|83.84|83.76|83.89|83.76|83.89|83.76|83.84|83.76|11
1651248060000|2022-04-29 16:01:00||83.81||83.81||83.81||83.81|0
1651248120000|2022-04-29 16:02:00|||||||||11
1651248140000|2022-04-29 16:02:20|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|14
1651248160000|2022-04-29 16:02:40|83.79|83.71|83.84|83.71|83.84|83.71|83.79|83.71|6
1651248170000|2022-04-29 16:02:50|83.79|83.76|83.79|83.71|83.79|83.76|83.79|83.71|3
1651248180000|2022-04-29 16:03:00||83.66||83.66||83.66||83.66|2
1651248190000|2022-04-29 16:03:10||83.71||83.71||83.71||83.71|210
1651248200000|2022-04-29 16:03:20|||||||||129
1651248210000|2022-04-29 16:03:30|83.74|83.66|83.79|83.71|83.79|83.71|83.74|83.66|5
1651248240000|2022-04-29 16:04:00|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|102
1651248250000|2022-04-29 16:04:10||83.61||83.61||83.61||83.61|71
1651248260000|2022-04-29 16:04:20|83.69|83.66|83.74|83.66|83.74|83.66|83.69|83.66|24
1651248310000|2022-04-29 16:05:10|||||||||50
1651248330000|2022-04-29 16:05:30|||||||||4
1651248390000|2022-04-29 16:06:30|||||||||4
1651248400000|2022-04-29 16:06:40|||||||||20
1651248470000|2022-04-29 16:07:50|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|31
1651248490000|2022-04-29 16:08:10||83.56||83.56||83.56||83.56|12
1651248500000|2022-04-29 16:08:20|83.64||83.69||83.69||83.64||0
1651248510000|2022-04-29 16:08:30||83.61||83.61||83.61||83.61|0
1651248600000|2022-04-29 16:10:00|83.64|83.56|83.64|83.56|83.69|83.56|83.64|83.56|6
1651248610000|2022-04-29 16:10:10|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|6
1651248640000|2022-04-29 16:10:40|83.74||83.74||83.74||83.74||5
1651248650000|2022-04-29 16:10:50|83.69||83.74||83.74||83.69||0
1651248660000|2022-04-29 16:11:00|83.69||83.69||83.69||83.69||0
1651248710000|2022-04-29 16:11:50|83.74||83.74||83.74||83.74||1
1651248730000|2022-04-29 16:12:10|83.69||83.69||83.69||83.69||0
1651248750000|2022-04-29 16:12:30|83.74||83.74||83.74||83.74||1
1651248760000|2022-04-29 16:12:40||83.66||83.66||83.66||83.66|0
1651248990000|2022-04-29 16:16:30|||||||||2
1651249100000|2022-04-29 16:18:20|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|1
1651249110000|2022-04-29 16:18:30|||||||||3
1651249140000|2022-04-29 16:19:00|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|7
1651249150000|2022-04-29 16:19:10|83.69|83.61|83.74|83.61|83.74|83.61|83.69|83.61|27
1651249160000|2022-04-29 16:19:20|83.69|83.66|83.74|83.66|83.74|83.66|83.69|83.66|0
1651249260000|2022-04-29 16:21:00|||||||||31
1651249290000|2022-04-29 16:21:30|83.69|83.61|83.74|83.66|83.74|83.66|83.69|83.61|474
1651249320000|2022-04-29 16:22:00|83.69|83.61|83.74|83.61|83.74|83.61|83.69|83.61|0
1651249330000|2022-04-29 16:22:10|83.69||83.74||83.74||83.69||0
1651249340000|2022-04-29 16:22:20|83.69||83.69||83.74||83.69||0
1651249370000|2022-04-29 16:22:50|83.74|83.66|83.74|83.61|83.74|83.66|83.74|83.61|1
1651249390000|2022-04-29 16:23:10|83.79|83.66|83.79|83.71|83.79|83.71|83.79|83.66|5
1651249400000|2022-04-29 16:23:20|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|12
1651249420000|2022-04-29 16:23:40|83.79||83.79||83.79||83.79||0
1651249440000|2022-04-29 16:24:00|83.74||83.74||83.74||83.74||0
1651249470000|2022-04-29 16:24:30|83.79|83.71|83.79|83.71|83.79|83.71|83.74|83.71|424
1651249530000|2022-04-29 16:25:30|83.84||83.84||83.84||83.84||20
1651249540000|2022-04-29 16:25:40|83.79||83.79||83.79||83.79||0
1651249560000|2022-04-29 16:26:00||83.66||83.71||83.71||83.66|263
1651249570000|2022-04-29 16:26:10|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|101
1651249670000|2022-04-29 16:27:50|83.69|83.61|83.69|83.61|83.74|83.61|83.69|83.61|5
1651249680000|2022-04-29 16:28:00|83.74||83.74||83.74||83.69||0
1651249690000|2022-04-29 16:28:10|83.69||83.74||83.74||83.69||0
1651249710000|2022-04-29 16:28:30|83.69||83.74||83.74||83.69||0
1651249720000|2022-04-29 16:28:40||83.66||83.61||83.66||83.61|40
1651249740000|2022-04-29 16:29:00|83.69||83.74||83.74||83.69||0
1651249810000|2022-04-29 16:30:10|83.69||83.74||83.74||83.69||0
1651249830000|2022-04-29 16:30:30|83.69||83.74||83.74||83.69||1
1651249840000|2022-04-29 16:30:40|83.69||83.74||83.74||83.69||0
1651249860000|2022-04-29 16:31:00|83.69||83.74||83.74||83.69||0
1651249980000|2022-04-29 16:33:00||83.66||83.61||83.66||83.61|0
1651249990000|2022-04-29 16:33:10|83.69||83.74||83.74||83.69||0
1651250000000|2022-04-29 16:33:20|83.69||83.74||83.74||83.69||0
1651250010000|2022-04-29 16:33:30|83.69||83.69||83.74||83.69||0
1651250020000|2022-04-29 16:33:40|83.64|83.56|83.64|83.56|83.69|83.56|83.64|83.56|34
1651250030000|2022-04-29 16:33:50|83.69||83.64||83.69||83.64||0
1651250040000|2022-04-29 16:34:00|83.69||83.69||83.69||83.69||2
1651250070000|2022-04-29 16:34:30||83.61||83.56||83.61||83.56|0
1651250080000|2022-04-29 16:34:40||83.61||83.56||83.61||83.56|0
1651250090000|2022-04-29 16:34:50|83.64||83.69||83.69||83.64||0
1651250100000|2022-04-29 16:35:00||83.61||83.61||83.61||83.56|0
1651250130000|2022-04-29 16:35:30||83.56||83.56||83.56||83.56|1
1651250150000|2022-04-29 16:35:50|83.64||83.69||83.69||83.64||0
1651250160000|2022-04-29 16:36:00|83.64||83.64||83.69||83.64||0
1651250180000|2022-04-29 16:36:20|83.69||83.69||83.69||83.69||2
1651250190000|2022-04-29 16:36:30||83.61||83.56||83.61||83.56|0
1651250210000|2022-04-29 16:36:50|83.64||83.69||83.69||83.64||37
1651250220000|2022-04-29 16:37:00|83.64||83.69||83.69||83.64||0
1651250230000|2022-04-29 16:37:10|83.64||83.64||83.64||83.64||0
1651250240000|2022-04-29 16:37:20|83.69||83.69||83.69||83.69||0
1651250290000|2022-04-29 16:38:10||83.61||83.61||83.61||83.61|0
1651250360000|2022-04-29 16:39:20|83.74||83.74||83.74||83.74||2
1651250390000|2022-04-29 16:39:50|83.69||83.69||83.74||83.69||0
1651250400000|2022-04-29 16:40:00|83.74||83.74||83.74||83.74||0
1651250410000|2022-04-29 16:40:10|83.69||83.69||83.69||83.69||0
1651250450000|2022-04-29 16:40:50|83.64|83.56|83.64|83.56|83.69|83.56|83.64|83.56|1
1651250480000|2022-04-29 16:41:20|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|3
1651250490000|2022-04-29 16:41:30|83.64|83.56|83.69|83.56|83.69|83.56|83.64|83.56|2
1651250520000|2022-04-29 16:42:00|83.64||83.64||83.64||83.64||0
1651250680000|2022-04-29 16:44:40|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|13
1651250690000|2022-04-29 16:44:50|||||||||6
1651250700000|2022-04-29 16:45:00|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|3
1651250740000|2022-04-29 16:45:40|||||||||1
1651250760000|2022-04-29 16:46:00|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|10
1651250770000|2022-04-29 16:46:10|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|0
1651250790000|2022-04-29 16:46:30|||||||||1
1651250800000|2022-04-29 16:46:40|||||||||3
1651250880000|2022-04-29 16:48:00|83.59|83.51|83.64|83.51|83.64|83.51|83.59|83.51|7
1651250970000|2022-04-29 16:49:30||83.56||83.51||83.56||83.51|0
1651250990000|2022-04-29 16:49:50||83.56||83.56||83.56||83.56|0
1651251000000|2022-04-29 16:50:00|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|2
1651251090000|2022-04-29 16:51:30|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|17
1651251100000|2022-04-29 16:51:40|||||||||6
1651251180000|2022-04-29 16:53:00|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|5
1651251230000|2022-04-29 16:53:50|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|21
1651251280000|2022-04-29 16:54:40|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|15
1651251290000|2022-04-29 16:54:50|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|138
1651251300000|2022-04-29 16:55:00|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|343
1651251310000|2022-04-29 16:55:10|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.41|27
1651251320000|2022-04-29 16:55:20|||||||||2
1651251420000|2022-04-29 16:57:00|83.59||83.59||83.59||83.59||1
1651251430000|2022-04-29 16:57:10||83.51||83.46||83.51||83.46|0
1651251440000|2022-04-29 16:57:20||83.51||83.46||83.51||83.46|0
1651251450000|2022-04-29 16:57:30||83.51||83.46||83.51||83.46|0
1651251470000|2022-04-29 16:57:50|83.54||83.54||83.59||83.54||0
1651251480000|2022-04-29 16:58:00|83.59||83.59||83.59||83.54||0
1651251500000|2022-04-29 16:58:20|83.54||83.54||83.54||83.54||2
1651251530000|2022-04-29 16:58:50|83.59||83.59||83.59||83.59||18
1651251540000|2022-04-29 16:59:00||83.51||83.51||83.51||83.51|0
1651251610000|2022-04-29 17:00:10|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|3
1651251650000|2022-04-29 17:00:50|83.69||83.64||83.69||83.64||41
1651251760000|2022-04-29 17:02:40|83.69||83.69||83.69||83.69||1
1651251770000|2022-04-29 17:02:50||83.61||83.56||83.61||83.56|0
1651251790000|2022-04-29 17:03:10|83.64||83.64||83.64||83.64||0
1651251810000|2022-04-29 17:03:30|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|2
1651251820000|2022-04-29 17:03:40||83.56||83.61||83.61||83.56|0
1651251860000|2022-04-29 17:04:20||83.56||83.56||83.56||83.56|1
1651251870000|2022-04-29 17:04:30|83.64||83.64||83.69||83.64||0
1651251880000|2022-04-29 17:04:40|83.69||83.69||83.69||83.69||0
1651251910000|2022-04-29 17:05:10|83.64||83.69||83.69||83.64||0
1651251920000|2022-04-29 17:05:20|83.64||83.69||83.69||83.64||0
1651251930000|2022-04-29 17:05:30|83.64||83.69||83.69||83.64||0
1651251950000|2022-04-29 17:05:50|83.64||83.64||83.64||83.64||0
1651252040000|2022-04-29 17:07:20|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|27
1651252080000|2022-04-29 17:08:00||83.46||83.51||83.51||83.46|4
1651252090000|2022-04-29 17:08:10||83.46||83.46||83.46||83.46|0
1651252110000|2022-04-29 17:08:30||83.51||83.51||83.51||83.46|0
1651252120000|2022-04-29 17:08:40||83.46||83.46||83.46||83.46|0
1651252130000|2022-04-29 17:08:50|83.54||83.54||83.54||83.54||0
1651252140000|2022-04-29 17:09:00|83.59||83.59||83.59||83.59||2
1651252150000|2022-04-29 17:09:10||83.51||83.46||83.51||83.46|0
1651252160000|2022-04-29 17:09:20||83.51||83.46||83.51||83.46|0
1651252170000|2022-04-29 17:09:30|83.54||83.54||83.54||83.54||0
1651252250000|2022-04-29 17:10:50|83.59|83.51|83.59|83.46|83.59|83.51|83.59|83.46|1
1651252260000|2022-04-29 17:11:00||83.51||83.46||83.51||83.46|0
1651252290000|2022-04-29 17:11:30|83.54||83.54||83.54||83.54||0
1651252340000|2022-04-29 17:12:20|83.59|83.51|83.59|83.46|83.59|83.51|83.59|83.46|1
1651252350000|2022-04-29 17:12:30||83.51||83.51||83.51||83.46|0
1651252500000|2022-04-29 17:15:00|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.51|1
1651252510000|2022-04-29 17:15:10||83.51||83.56||83.56||83.51|0
1651252520000|2022-04-29 17:15:20||83.51||83.51||83.51||83.51|0
1651252530000|2022-04-29 17:15:30||83.56||83.51||83.56||83.51|0
1651252540000|2022-04-29 17:15:40||83.56||83.56||83.56||83.51|0
1651252550000|2022-04-29 17:15:50||83.51||83.51||83.51||83.51|1
1651252560000|2022-04-29 17:16:00|83.59||83.64||83.64||83.59||0
1651252570000|2022-04-29 17:16:10|83.59||83.59||83.59||83.59||0
1651252600000|2022-04-29 17:16:40|83.64|83.56|83.64|83.51|83.64|83.56|83.64|83.51|1
1651252650000|2022-04-29 17:17:30||83.56||83.51||83.56||83.51|0
1651252660000|2022-04-29 17:17:40||83.56||83.56||83.56||83.51|0
1651252670000|2022-04-29 17:17:50||83.51||83.51||83.56||83.51|0
1651252690000|2022-04-29 17:18:10||83.56||83.51||83.56||83.51|0
1651252700000|2022-04-29 17:18:20||83.56||83.51||83.56||83.51|1
1651252730000|2022-04-29 17:18:50||83.56||83.51||83.56||83.51|0
1651252760000|2022-04-29 17:19:20||83.56||83.51||83.56||83.51|0
1651252780000|2022-04-29 17:19:40||83.56||83.51||83.56||83.51|0
1651252790000|2022-04-29 17:19:50||83.56||83.51||83.56||83.51|0
1651252850000|2022-04-29 17:20:50||83.56||83.51||83.56||83.51|0
1651252860000|2022-04-29 17:21:00||83.56||83.56||83.56||83.51|0
1651252950000|2022-04-29 17:22:30||83.51||83.51||83.51||83.51|11
1651252960000|2022-04-29 17:22:40|83.59||83.59||83.59||83.59||0
1651252980000|2022-04-29 17:23:00|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|2
1651253040000|2022-04-29 17:24:00|83.69||83.69||83.69||83.69||1
1651253070000|2022-04-29 17:24:30||83.61||83.61||83.61||83.61|0
1651253130000|2022-04-29 17:25:30|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|48
1651253140000|2022-04-29 17:25:40||83.61||83.61||83.61||83.61|30
1651253160000|2022-04-29 17:26:00||83.66||83.61||83.66||83.61|0
1651253170000|2022-04-29 17:26:10||83.66||83.61||83.66||83.61|0
1651253180000|2022-04-29 17:26:20||83.66||83.66||83.66||83.61|0
1651253190000|2022-04-29 17:26:30||83.61||83.66||83.66||83.61|0
1651253220000|2022-04-29 17:27:00|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|8
1651253230000|2022-04-29 17:27:10|83.74||83.74||83.74||83.74||0
1651253300000|2022-04-29 17:28:20|83.69||83.69||83.69||83.69||0
1651253400000|2022-04-29 17:30:00|83.74||83.74||83.74||83.74||1
1651253420000|2022-04-29 17:30:20||83.66||83.66||83.66||83.66|0
1651253440000|2022-04-29 17:30:40|83.79||83.79||83.79||83.79||0
1651253460000|2022-04-29 17:31:00||83.71||83.66||83.71||83.66|0
1651253470000|2022-04-29 17:31:10|83.74|83.71|83.79|83.66|83.79|83.71|83.74|83.66|0
1651253480000|2022-04-29 17:31:20||83.71||83.71||83.71||83.66|0
1651253490000|2022-04-29 17:31:30||83.66||83.71||83.71||83.66|0
1651253500000|2022-04-29 17:31:40||83.66||83.66||83.66||83.66|0
1651253510000|2022-04-29 17:31:50|83.74||83.79||83.79||83.74||0
1651253520000|2022-04-29 17:32:00||83.71||83.66||83.71||83.66|0
1651253530000|2022-04-29 17:32:10||83.71||83.71||83.71||83.66|0
1651253550000|2022-04-29 17:32:30||83.66||83.66||83.66||83.66|0
1651253560000|2022-04-29 17:32:40||83.71||83.66||83.71||83.66|0
1651253600000|2022-04-29 17:33:20||83.71||83.71||83.71||83.66|0
1651253610000|2022-04-29 17:33:30||83.66||83.66||83.66||83.66|0
1651253650000|2022-04-29 17:34:10|83.74|83.61|83.69|83.61|83.74|83.61|83.69|83.61|123
1651253660000|2022-04-29 17:34:20|83.79||83.69||83.79||83.69||144
1651253670000|2022-04-29 17:34:30|83.74||83.69||83.74||83.69||109
1651253680000|2022-04-29 17:34:40|||||||||9
1651253690000|2022-04-29 17:34:50|||||||||63
1651253710000|2022-04-29 17:35:10|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|41
1651253720000|2022-04-29 17:35:20|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|1
1651253740000|2022-04-29 17:35:40|||||||||12
1651253760000|2022-04-29 17:36:00|83.84||83.84||83.84||83.84||12
1651253770000|2022-04-29 17:36:10||83.76||83.76||83.76||83.76|0
1651253780000|2022-04-29 17:36:20|||||||||12
1651253800000|2022-04-29 17:36:40|83.89||83.89||83.89||83.89||12
1651253810000|2022-04-29 17:36:50|83.84||83.84||83.84||83.84||0
1651253830000|2022-04-29 17:37:10|83.89||83.84||83.89||83.84||4
1651253870000|2022-04-29 17:37:50|83.89||83.89||83.89||83.89||1
1651253880000|2022-04-29 17:38:00|83.84||83.89||83.89||83.84||0
1651253890000|2022-04-29 17:38:10|83.84||83.84||83.84||83.84||0
1651253920000|2022-04-29 17:38:40||83.71||83.71||83.71||83.71|12
1651253930000|2022-04-29 17:38:50||83.76||83.71||83.76||83.71|0
1651253940000|2022-04-29 17:39:00||83.76||83.71||83.76||83.71|0
1651253980000|2022-04-29 17:39:40|83.79||83.84||83.84||83.79||0
1651253990000|2022-04-29 17:39:50|83.79||83.84||83.84||83.79||0
1651254020000|2022-04-29 17:40:20|83.79||83.79||83.84||83.79||0
1651254030000|2022-04-29 17:40:30||83.66||83.66||83.66||83.66|2
1651254040000|2022-04-29 17:40:40|83.74||83.79||83.79||83.74||2
1651254050000|2022-04-29 17:40:50|83.74|83.71|83.74|83.66|83.74|83.71|83.74|83.66|1
1651254190000|2022-04-29 17:43:10|83.69|83.61|83.69|83.61|83.74|83.61|83.69|83.61|1
1651254250000|2022-04-29 17:44:10||83.56||83.56||83.61||83.56|8
1651254260000|2022-04-29 17:44:20||83.61||83.61||83.61||83.56|3
1651254270000|2022-04-29 17:44:30||83.56||83.61||83.61||83.56|0
1651254350000|2022-04-29 17:45:50||83.56||83.56||83.61||83.56|0
1651254400000|2022-04-29 17:46:40|83.64||83.64||83.64||83.64||0
1651254430000|2022-04-29 17:47:10||83.51||83.51||83.51||83.51|7
1651254450000|2022-04-29 17:47:30||83.56||83.51||83.56||83.51|3
1651254470000|2022-04-29 17:47:50||83.56||83.51||83.56||83.51|15
1651254480000|2022-04-29 17:48:00||83.56||83.56||83.56||83.56|5
1651254660000|2022-04-29 17:51:00|83.59|83.51|83.64|83.51|83.64|83.51|83.59|83.51|7
1651254680000|2022-04-29 17:51:20||83.56||83.56||83.56||83.56|0
1651254780000|2022-04-29 17:53:00||83.51||83.51||83.51||83.51|1
1651254830000|2022-04-29 17:53:50||83.56||83.51||83.56||83.51|0
1651254850000|2022-04-29 17:54:10||83.56||83.56||83.56||83.56|0
1651254900000|2022-04-29 17:55:00||83.51||83.51||83.51||83.51|12
1651254920000|2022-04-29 17:55:20|83.59||83.64||83.64||83.59||5
1651254930000|2022-04-29 17:55:30|83.59||83.64||83.64||83.59||0
1651254950000|2022-04-29 17:55:50||83.56||83.56||83.56||83.56|0
1651254960000|2022-04-29 17:56:00||83.51||83.51||83.51||83.51|0
1651254970000|2022-04-29 17:56:10||83.56||83.56||83.56||83.56|0
1651254980000|2022-04-29 17:56:20||83.51||83.51||83.51||83.51|0
1651254990000|2022-04-29 17:56:30||83.56||83.56||83.56||83.56|0
1651255040000|2022-04-29 17:57:20||83.51||83.51||83.51||83.51|0
1651255080000|2022-04-29 17:58:00|83.59||83.64||83.64||83.59||0
1651255120000|2022-04-29 17:58:40|||||||||1
1651255140000|2022-04-29 17:59:00||83.56||83.51||83.56||83.51|0
1651255180000|2022-04-29 17:59:40||83.56||83.51||83.56||83.51|0
1651255200000|2022-04-29 18:00:00||83.56||83.51||83.56||83.51|0
1651255220000|2022-04-29 18:00:20|83.59||83.59||83.59||83.59||0
1651255230000|2022-04-29 18:00:30|||||||||5
1651255240000|2022-04-29 18:00:40||83.46||83.46||83.46||83.46|7
1651255260000|2022-04-29 18:01:00|83.54||83.54||83.54||83.54||0
1651255300000|2022-04-29 18:01:40|||||||||5
1651255410000|2022-04-29 18:03:30|83.59||83.59||83.59||83.59||5
1651255420000|2022-04-29 18:03:40|83.54||83.59||83.59||83.54||0
1651255450000|2022-04-29 18:04:10|83.54||83.54||83.54||83.54||0
1651255480000|2022-04-29 18:04:40||83.41||83.41||83.41||83.41|1
1651255510000|2022-04-29 18:05:10|||||||||1
1651255520000|2022-04-29 18:05:20|83.49||83.49||83.49||83.49||0
1651255530000|2022-04-29 18:05:30|83.54||83.54||83.54||83.54||0
1651255540000|2022-04-29 18:05:40|83.49||83.49||83.49||83.49||1
1651255560000|2022-04-29 18:06:00|83.54||83.54||83.54||83.54||0
1651255590000|2022-04-29 18:06:30|83.49||83.49||83.49||83.49||0
1651255610000|2022-04-29 18:06:50|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|25
1651255630000|2022-04-29 18:07:10|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|244
1651255640000|2022-04-29 18:07:20|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|108
1651255650000|2022-04-29 18:07:30|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|2
1651255670000|2022-04-29 18:07:50|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|8
1651255730000|2022-04-29 18:08:50|83.49||83.49||83.49||83.49||10
1651255740000|2022-04-29 18:09:00|83.44|83.41|83.44|83.36|83.49|83.41|83.44|83.36|6
1651255750000|2022-04-29 18:09:10|83.49||83.49||83.49||83.49||14
1651255760000|2022-04-29 18:09:20||83.41||83.41||83.41||83.41|0
1651255780000|2022-04-29 18:09:40|83.44|83.36|83.44|83.36|83.49|83.36|83.44|83.36|7
1651255790000|2022-04-29 18:09:50|83.49||83.49||83.49||83.44||0
1651255800000|2022-04-29 18:10:00|83.44||83.44||83.44||83.44||0
1651255860000|2022-04-29 18:11:00|83.49||83.49||83.49||83.49||14
1651255870000|2022-04-29 18:11:10|83.54|83.41|83.54|83.41|83.54|83.41|83.54|83.41|1
1651255880000|2022-04-29 18:11:20|83.49||83.49||83.49||83.49||0
1651255930000|2022-04-29 18:12:10|||||||||4
1651256000000|2022-04-29 18:13:20|||||||||4
1651256070000|2022-04-29 18:14:30|||||||||4
1651256090000|2022-04-29 18:14:50|83.54||83.54||83.54||83.54||6
1651256100000|2022-04-29 18:15:00|83.59|83.46|83.59|83.46|83.59|83.46|83.59|83.41|0
1651256110000|2022-04-29 18:15:10|83.54|83.41|83.54|83.41|83.54|83.41|83.54|83.41|1
1651256120000|2022-04-29 18:15:20||83.46||83.41||83.46||83.41|0
1651256130000|2022-04-29 18:15:30||83.46||83.41||83.46||83.41|0
1651256140000|2022-04-29 18:15:40||83.46||83.46||83.46||83.41|0
1651256150000|2022-04-29 18:15:50||83.41||83.46||83.46||83.41|0
1651256170000|2022-04-29 18:16:10|83.59|83.51|83.59|83.51|83.64|83.51|83.59|83.46|2
1651256210000|2022-04-29 18:16:50||83.46||83.46||83.46||83.46|0
1651256220000|2022-04-29 18:17:00||83.51||83.46||83.51||83.46|0
1651256230000|2022-04-29 18:17:10|83.54||83.54||83.59||83.54||0
1651256240000|2022-04-29 18:17:20|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|1
1651256250000|2022-04-29 18:17:30|83.54||83.49||83.54||83.49||0
1651256270000|2022-04-29 18:17:50|83.54||83.54||83.54||83.54||4
1651256280000|2022-04-29 18:18:00|83.49||83.54||83.54||83.49||0
1651256310000|2022-04-29 18:18:30||83.46||83.41||83.46||83.41|0
1651256320000|2022-04-29 18:18:40|83.49||83.54||83.54||83.49||0
1651256330000|2022-04-29 18:18:50|83.49||83.54||83.54||83.49||0
1651256350000|2022-04-29 18:19:10|83.49||83.54||83.54||83.49||0
1651256370000|2022-04-29 18:19:30|83.49||83.49||83.49||83.49||0
1651256410000|2022-04-29 18:20:10|83.44|83.36|83.49|83.36|83.49|83.36|83.44|83.36|1
1651256440000|2022-04-29 18:20:40|83.44||83.49||83.49||83.44||1
1651256460000|2022-04-29 18:21:00|83.44||83.44||83.49||83.44||0
1651256470000|2022-04-29 18:21:10||83.31||83.31||83.31||83.31|10
1651256480000|2022-04-29 18:21:20|83.39||83.44||83.44||83.39||0
1651256510000|2022-04-29 18:21:50||83.36||83.36||83.36||83.36|0
1651256520000|2022-04-29 18:22:00||83.31||83.31||83.36||83.31|1
1651256550000|2022-04-29 18:22:30|83.39||83.39||83.39||83.39||0
1651256560000|2022-04-29 18:22:40|83.44||83.39||83.44||83.39||0
1651256580000|2022-04-29 18:23:00|||||||||1
1651256610000|2022-04-29 18:23:30|||||||||1
1651256620000|2022-04-29 18:23:40|||||||||1
1651256630000|2022-04-29 18:23:50|||||||||1
1651256640000|2022-04-29 18:24:00|||||||||1
1651256660000|2022-04-29 18:24:20|||||||||1
1651256670000|2022-04-29 18:24:30|||||||||1
1651256690000|2022-04-29 18:24:50|||||||||1
1651256700000|2022-04-29 18:25:00|||||||||1
1651256710000|2022-04-29 18:25:10|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|2
1651256720000|2022-04-29 18:25:20||83.31||83.31||83.31||83.31|1
1651256740000|2022-04-29 18:25:40|83.39||83.39||83.44||83.39||0
1651256820000|2022-04-29 18:27:00|83.44||83.44||83.44||83.44||0
1651256850000|2022-04-29 18:27:30|83.39||83.39||83.39||83.39||0
1651256870000|2022-04-29 18:27:50|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|0
1651256880000|2022-04-29 18:28:00||83.31||83.31||83.31||83.31|1
1651256890000|2022-04-29 18:28:10||83.36||83.31||83.36||83.31|1
1651256940000|2022-04-29 18:29:00|83.39||83.39||83.44||83.39||0
1651256970000|2022-04-29 18:29:30|83.44||83.44||83.44||83.44||1
1651256990000|2022-04-29 18:29:50|83.39||83.39||83.44||83.39||0
1651257000000|2022-04-29 18:30:00|83.44||83.39||83.44||83.39||0
1651257130000|2022-04-29 18:32:10||83.26||83.26||83.26||83.26|1
1651257150000|2022-04-29 18:32:30||83.31||83.31||83.31||83.26|0
1651257170000|2022-04-29 18:32:50|83.44|83.36|83.44|83.31|83.44|83.36|83.44|83.31|0
1651257180000|2022-04-29 18:33:00||83.36||83.31||83.36||83.31|0
1651257190000|2022-04-29 18:33:10||83.36||83.31||83.36||83.31|0
1651257200000|2022-04-29 18:33:20||83.36||83.31||83.36||83.31|0
1651257220000|2022-04-29 18:33:40|83.39||83.39||83.39||83.39||0
1651257230000|2022-04-29 18:33:50|83.44||83.44||83.44||83.44||0
1651257240000|2022-04-29 18:34:00|83.39||83.39||83.39||83.39||0
1651257260000|2022-04-29 18:34:20|83.44||83.44||83.44||83.44||0
1651257280000|2022-04-29 18:34:40|83.39||83.44||83.44||83.39||0
1651257290000|2022-04-29 18:34:50|83.39||83.39||83.39||83.39||0
1651257370000|2022-04-29 18:36:10|83.34|83.26|83.39|83.26|83.39|83.26|83.34|83.26|1
1651257390000|2022-04-29 18:36:30|83.34||83.39||83.39||83.34||0
1651257400000|2022-04-29 18:36:40|83.34||83.39||83.39||83.34||0
1651257420000|2022-04-29 18:37:00|83.34||83.34||83.34||83.34||0
1651257450000|2022-04-29 18:37:30|83.44|83.31|83.44|83.31|83.44|83.31|83.44|83.31|9
1651257460000|2022-04-29 18:37:40|83.39||83.44||83.44||83.39||1
1651257470000|2022-04-29 18:37:50|83.39||83.39||83.44||83.39||2
1651257480000|2022-04-29 18:38:00|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|496
1651257510000|2022-04-29 18:38:30|83.39||83.39||83.39||83.39||0
1651257520000|2022-04-29 18:38:40|83.34||83.34||83.34||83.34||0
1651257580000|2022-04-29 18:39:40||83.21||83.21||83.21||83.21|1
1651257600000|2022-04-29 18:40:00|83.29||83.34||83.34||83.29||0
1651257610000|2022-04-29 18:40:10||83.26||83.26||83.26||83.26|0
1651257640000|2022-04-29 18:40:40|83.39||83.34||83.39||83.34||0
1651257720000|2022-04-29 18:42:00|||||||||1
1651257730000|2022-04-29 18:42:10||83.21||83.21||83.21||83.21|0
1651257750000|2022-04-29 18:42:30|83.29||83.29||83.34||83.29||0
1651257760000|2022-04-29 18:42:40|83.34||83.34||83.34||83.34||1
1651257780000|2022-04-29 18:43:00|83.29||83.29||83.34||83.29||0
1651257790000|2022-04-29 18:43:10|83.34||83.29||83.34||83.29||0
1651257800000|2022-04-29 18:43:20|83.34||83.34||83.34||83.34||0
1651257830000|2022-04-29 18:43:50|83.29||83.34||83.34||83.29||0
1651257850000|2022-04-29 18:44:10|83.29||83.29||83.29||83.29||0
1651257860000|2022-04-29 18:44:20|83.34||83.34||83.34||83.34||0
1651257870000|2022-04-29 18:44:30|83.29||83.34||83.34||83.29||0
1651257890000|2022-04-29 18:44:50||83.26||83.26||83.26||83.26|0
1651257900000|2022-04-29 18:45:00||83.21||83.21||83.21||83.21|1
1651257940000|2022-04-29 18:45:40|83.29||83.29||83.29||83.29||0
1651257950000|2022-04-29 18:45:50|83.34||83.34||83.34||83.34||0
1651257990000|2022-04-29 18:46:30||83.26||83.21||83.26||83.21|0
1651258000000|2022-04-29 18:46:40|83.29||83.29||83.29||83.29||0
1651258020000|2022-04-29 18:47:00|83.24|83.16|83.24|83.16|83.29|83.16|83.24|83.16|55
1651258030000|2022-04-29 18:47:10|83.29||83.24||83.29||83.24||6
1651258050000|2022-04-29 18:47:30|83.29|83.21|83.29|83.16|83.29|83.21|83.29|83.16|1
1651258100000|2022-04-29 18:48:20|83.24||83.24||83.24||83.24||0
1651258190000|2022-04-29 18:49:50|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|8
1651258200000|2022-04-29 18:50:00|83.24|83.16|83.24|83.11|83.24|83.16|83.24|83.11|18
1651258210000|2022-04-29 18:50:10||83.16||83.16||83.16||83.16|0
1651258420000|2022-04-29 18:53:40|||||||||11
1651258500000|2022-04-29 18:55:00|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|21
1651258550000|2022-04-29 18:55:50|||||||||19
1651258560000|2022-04-29 18:56:00|83.24||83.24||83.24||83.24||0
1651258570000|2022-04-29 18:56:10|83.19||83.19||83.19||83.19||0
1651258580000|2022-04-29 18:56:20|||||||||12
1651258600000|2022-04-29 18:56:40|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|14
1651258610000|2022-04-29 18:56:50||83.11||83.11||83.11||83.11|6
1651258620000|2022-04-29 18:57:00||83.16||83.16||83.16||83.16|0
1651258630000|2022-04-29 18:57:10||83.11||83.16||83.16||83.11|0
1651258720000|2022-04-29 18:58:40|||||||||2
1651258730000|2022-04-29 18:58:50|83.29|83.21|83.29|83.16|83.29|83.21|83.29|83.16|0
1651258740000|2022-04-29 18:59:00||83.21||83.21||83.21||83.21|0
1651258760000|2022-04-29 18:59:20|83.34||83.34||83.34||83.34||1
1651258770000|2022-04-29 18:59:30|83.29|83.16|83.29|83.21|83.29|83.21|83.29|83.16|9
1651258780000|2022-04-29 18:59:40||83.16||83.16||83.16||83.16|5
1651258810000|2022-04-29 19:00:10|83.24||83.24||83.24||83.24||15
1651258820000|2022-04-29 19:00:20|83.29||83.24||83.29||83.24||0
1651258830000|2022-04-29 19:00:30|||||||||14
1651258920000|2022-04-29 19:02:00|83.29||83.29||83.29||83.29||1
1651258930000|2022-04-29 19:02:10||83.21||83.21||83.21||83.16|0
1651258940000|2022-04-29 19:02:20||83.16||83.16||83.16||83.16|0
1651258950000|2022-04-29 19:02:30||83.21||83.21||83.21||83.16|0
1651258990000|2022-04-29 19:03:10|83.34||83.29||83.34||83.29||3
1651259000000|2022-04-29 19:03:20||83.16||83.21||83.21||83.16|0
1651259040000|2022-04-29 19:04:00||83.16||83.16||83.16||83.16|0
1651259050000|2022-04-29 19:04:10||83.21||83.16||83.21||83.16|0
1651259060000|2022-04-29 19:04:20||83.21||83.16||83.21||83.16|0
1651259070000|2022-04-29 19:04:30||83.21||83.16||83.21||83.16|0
1651259080000|2022-04-29 19:04:40||83.21||83.21||83.21||83.16|2
1651259090000|2022-04-29 19:04:50||83.16||83.16||83.21||83.16|2
1651259110000|2022-04-29 19:05:10|83.24||83.29||83.29||83.24||0
1651259120000|2022-04-29 19:05:20|83.24||83.29||83.29||83.24||0
1651259170000|2022-04-29 19:06:10|83.24||83.24||83.24||83.24||0
1651259220000|2022-04-29 19:07:00||83.11||83.11||83.11||83.11|2
1651259230000|2022-04-29 19:07:10||83.16||83.11||83.16||83.11|0
1651259240000|2022-04-29 19:07:20|83.19||83.24||83.24||83.19||0
1651259270000|2022-04-29 19:07:50|83.19||83.19||83.24||83.19||0
1651259280000|2022-04-29 19:08:00|83.24||83.24||83.24||83.19||0
1651259290000|2022-04-29 19:08:10|83.19||83.24||83.24||83.19||0
1651259300000|2022-04-29 19:08:20|83.19||83.24||83.24||83.19||0
1651259310000|2022-04-29 19:08:30|83.19||83.19||83.19||83.19||0
1651259320000|2022-04-29 19:08:40|83.24||83.24||83.24||83.24||0
1651259340000|2022-04-29 19:09:00||83.16||83.11||83.16||83.11|2
1651259350000|2022-04-29 19:09:10|83.19||83.24||83.24||83.19||4
1651259360000|2022-04-29 19:09:20|83.19||83.19||83.19||83.19||0
1651259380000|2022-04-29 19:09:40|83.24||83.24||83.24||83.24||1
1651259390000|2022-04-29 19:09:50|83.19||83.19||83.19||83.19||0
1651259400000|2022-04-29 19:10:00|83.24||83.19||83.24||83.19||38
1651259410000|2022-04-29 19:10:10|83.24||83.19||83.24||83.19||12
1651259430000|2022-04-29 19:10:30|83.24||83.19||83.24||83.19||5
1651259460000|2022-04-29 19:11:00|83.24||83.24||83.24||83.24||6
1651259470000|2022-04-29 19:11:10|83.19||83.19||83.19||83.19||2
1651259490000|2022-04-29 19:11:30|||||||||2
1651259500000|2022-04-29 19:11:40|||||||||27
1651259510000|2022-04-29 19:11:50||83.06||83.06||83.06||83.06|9
1651259550000|2022-04-29 19:12:30||83.11||83.06||83.11||83.06|11
1651259590000|2022-04-29 19:13:10|83.14|83.11|83.19|83.06|83.19|83.11|83.14|83.06|14
1651259610000|2022-04-29 19:13:30||83.11||83.06||83.11||83.06|11
1651259620000|2022-04-29 19:13:40|83.14||83.14||83.14||83.14||0
1651259640000|2022-04-29 19:14:00||83.01||83.01||83.01||83.01|847
1651259650000|2022-04-29 19:14:10|83.09|82.96|83.09|82.96|83.09|83.01|83.09|82.96|33
1651259660000|2022-04-29 19:14:20||83.01||83.01||83.01||82.96|11
1651259670000|2022-04-29 19:14:30||82.96||82.96||83.01||82.96|4
1651259680000|2022-04-29 19:14:40||83.01||82.96||83.01||82.96|14
1651259690000|2022-04-29 19:14:50||83.01||82.96||83.01||82.96|2
1651259700000|2022-04-29 19:15:00|83.14|83.01|83.14|83.01|83.14|83.01|83.14|82.96|2
1651259710000|2022-04-29 19:15:10||83.06||83.01||83.06||83.01|29
1651259720000|2022-04-29 19:15:20|83.19|83.06|83.14|83.01|83.19|83.06|83.14|83.01|0
1651259730000|2022-04-29 19:15:30|83.09||83.14||83.14||83.09||0
1651259740000|2022-04-29 19:15:40|83.09||83.09||83.09||83.09||0
1651259760000|2022-04-29 19:16:00|83.14||83.14||83.14||83.14||0
1651259770000|2022-04-29 19:16:10|83.09||83.09||83.09||83.09||0
1651259810000|2022-04-29 19:16:50||82.96||82.96||82.96||82.96|1
1651259840000|2022-04-29 19:17:20||83.01||83.01||83.01||83.01|0
1651259850000|2022-04-29 19:17:30|83.14||83.14||83.14||83.14||3
1651259860000|2022-04-29 19:17:40||83.06||83.01||83.06||83.01|2
1651259870000|2022-04-29 19:17:50|83.19|83.06|83.19|83.06|83.19|83.06|83.19|83.06|0
1651259910000|2022-04-29 19:18:30|83.14||83.14||83.14||83.14||0
1651259930000|2022-04-29 19:18:50||83.01||83.01||83.01||83.01|1
1651259950000|2022-04-29 19:19:10|83.19|83.06|83.19|83.06|83.19|83.06|83.19|83.06|1
1651259960000|2022-04-29 19:19:20|83.14||83.19||83.19||83.14||0
1651260020000|2022-04-29 19:20:20|83.14||83.14||83.19||83.14||0
1651260040000|2022-04-29 19:20:40||83.01||83.01||83.01||83.01|1
1651260070000|2022-04-29 19:21:10|83.09||83.09||83.14||83.09||0
1651260150000|2022-04-29 19:22:30||82.96||82.96||82.96||82.96|1
1651260180000|2022-04-29 19:23:00|83.04||83.09||83.09||83.04||0
1651260200000|2022-04-29 19:23:20||83.01||83.01||83.01||83.01|0
1651260220000|2022-04-29 19:23:40||82.96||82.96||82.96||82.96|5
1651260260000|2022-04-29 19:24:20||83.01||83.01||83.01||83.01|0
1651260300000|2022-04-29 19:25:00|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|3
1651260320000|2022-04-29 19:25:20|83.09|83.01|83.14|83.01|83.14|83.01|83.09|83.01|1
1651260340000|2022-04-29 19:25:40|83.09||83.09||83.09||83.09||0
1651260360000|2022-04-29 19:26:00|83.14||83.14||83.14||83.14||0
1651260370000|2022-04-29 19:26:10|83.09||83.14||83.14||83.09||0
1651260380000|2022-04-29 19:26:20|83.09||83.09||83.09||83.09||0
1651260400000|2022-04-29 19:26:40|83.04|82.96|83.09|82.96|83.09|82.96|83.04|82.96|1
1651260430000|2022-04-29 19:27:10|83.04||83.04||83.04||83.04||0
1651260460000|2022-04-29 19:27:40|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|8
1651260470000|2022-04-29 19:27:50|82.94|82.86|82.99|82.86|82.99|82.86|82.89|82.81|375
1651260480000|2022-04-29 19:28:00|83.04|82.91|83.04|82.91|83.04|82.91|83.04|82.91|44
1651260490000|2022-04-29 19:28:10|82.99||82.99||83.04||82.99||0
1651260500000|2022-04-29 19:28:20|83.04||82.99||83.04||82.99||10
1651260520000|2022-04-29 19:28:40|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|11
1651260540000|2022-04-29 19:29:00||82.81||82.81||82.81||82.81|3
1651260560000|2022-04-29 19:29:20|82.89||82.94||82.94||82.89||0
1651260570000|2022-04-29 19:29:30|82.89||82.89||82.94||82.89||0
1651260600000|2022-04-29 19:30:00|82.84|82.76|82.89|82.76|82.89|82.81|82.84|82.76|10
1651260610000|2022-04-29 19:30:10|82.84||82.89||82.89||82.84||0
1651260620000|2022-04-29 19:30:20|82.84||82.89||82.89||82.84||0
1651260630000|2022-04-29 19:30:30|82.84||82.84||82.89||82.84||0
1651260640000|2022-04-29 19:30:40|82.89||82.89||82.89||82.89||0
1651260660000|2022-04-29 19:31:00||82.81||82.81||82.81||82.76|0
1651260670000|2022-04-29 19:31:10|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.76|5
1651260710000|2022-04-29 19:31:50||82.71||82.76||82.76||82.71|2
1651260720000|2022-04-29 19:32:00||82.71||82.76||82.76||82.71|1
1651260730000|2022-04-29 19:32:10|82.89|82.71|82.94|82.81|82.94|82.86|82.89|82.71|75
1651260740000|2022-04-29 19:32:20|82.89|82.86|82.89|82.81|82.89|82.86|82.89|82.81|1
1651260750000|2022-04-29 19:32:30|82.94|82.86|82.94|82.81|82.94|82.86|82.94|82.81|0
1651260760000|2022-04-29 19:32:40||82.86||82.86||82.86||82.81|0
1651260780000|2022-04-29 19:33:00||82.81||82.81||82.81||82.81|6
1651260790000|2022-04-29 19:33:10||82.86||82.81||82.86||82.81|3
1651260810000|2022-04-29 19:33:30|82.89||82.89||82.94||82.89||0
1651260820000|2022-04-29 19:33:40|82.94||82.94||82.94||82.94||0
1651260830000|2022-04-29 19:33:50||82.86||82.86||82.86||82.81|1
1651260840000|2022-04-29 19:34:00|||||||||22
1651260850000|2022-04-29 19:34:10|82.89|82.81|82.94|82.81|82.94|82.81|82.89|82.81|1
1651260860000|2022-04-29 19:34:20|82.89||82.94||82.94||82.89||0
1651260870000|2022-04-29 19:34:30|82.89||82.94||82.94||82.89||0
1651260880000|2022-04-29 19:34:40|82.89|82.86|82.89|82.81|82.89|82.86|82.89|82.81|1
1651260960000|2022-04-29 19:36:00|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.76|5
1651260970000|2022-04-29 19:36:10|82.89||82.84||82.89||82.84||0
1651261000000|2022-04-29 19:36:40|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.81|1
1651261010000|2022-04-29 19:36:50|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.76|4
1651261020000|2022-04-29 19:37:00||82.71||82.71||82.71||82.71|9
1651261030000|2022-04-29 19:37:10||82.76||82.71||82.76||82.71|1
1651261040000|2022-04-29 19:37:20|82.79|82.76|82.84|82.76|82.84|82.76|82.79|82.71|70
1651261050000|2022-04-29 19:37:30|||||||||63
1651261090000|2022-04-29 19:38:10||82.71||82.76||82.76||82.71|10
1651261100000|2022-04-29 19:38:20||82.71||82.71||82.71||82.71|1
1651261110000|2022-04-29 19:38:30||82.76||82.76||82.76||82.71|0
1651261120000|2022-04-29 19:38:40|82.89||82.89||82.89||82.89||24
1651261130000|2022-04-29 19:38:50|82.84|82.81|82.89|82.81|82.89|82.81|82.84|82.81|1
1651261170000|2022-04-29 19:39:30|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.81|0
1651261190000|2022-04-29 19:39:50|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.81|9
1651261200000|2022-04-29 19:40:00|82.94||82.89||82.94||82.89||1
1651261210000|2022-04-29 19:40:10|82.94||82.94||82.94||82.94||0
1651261230000|2022-04-29 19:40:30||82.86||82.86||82.86||82.86|0
1651261240000|2022-04-29 19:40:40|82.99|82.91|82.99|82.86|82.99|82.91|82.94|82.86|67
1651261260000|2022-04-29 19:41:00|82.94||82.94||82.94||82.94||0
1651261310000|2022-04-29 19:41:50|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.81|1
1651261330000|2022-04-29 19:42:10|82.94||82.94||82.94||82.89||5
1651261340000|2022-04-29 19:42:20|82.89||82.89||82.94||82.89||0
1651261380000|2022-04-29 19:43:00||82.76||82.81||82.81||82.76|8
1651261400000|2022-04-29 19:43:20|82.94||82.89||82.94||82.89||0
1651261410000|2022-04-29 19:43:30|82.94||82.89||82.94||82.89||0
1651261440000|2022-04-29 19:44:00|82.84|82.76|82.84|82.76|82.89|82.76|82.84|82.76|2
1651261450000|2022-04-29 19:44:10|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|6
1651261460000|2022-04-29 19:44:20|||||||||15
1651261500000|2022-04-29 19:45:00|82.84||82.79||82.84||82.79||58
1651261510000|2022-04-29 19:45:10|82.84||82.84||82.84||82.84||2
1651261520000|2022-04-29 19:45:20|82.79||82.84||82.84||82.79||0
1651261530000|2022-04-29 19:45:30|82.79||82.79||82.84||82.79||0
1651261560000|2022-04-29 19:46:00|82.84|82.76|82.79|82.71|82.84|82.76|82.79|82.71|2
1651261620000|2022-04-29 19:47:00|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|9
1651261630000|2022-04-29 19:47:10|||||||||20
1651261640000|2022-04-29 19:47:20|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|22
1651261680000|2022-04-29 19:48:00|82.74|82.66|82.74|82.66|82.74|82.66|82.69|82.66|10
1651261690000|2022-04-29 19:48:10|82.79||82.74||82.79||82.74||12
1651261700000|2022-04-29 19:48:20|82.79||82.74||82.79||82.74||2
1651261710000|2022-04-29 19:48:30|82.79|82.71|82.79|82.66|82.79|82.71|82.79|82.66|0
1651261720000|2022-04-29 19:48:40||82.71||82.66||82.71||82.66|1
1651261730000|2022-04-29 19:48:50|82.74||82.74||82.74||82.74||154
1651261740000|2022-04-29 19:49:00|82.79||82.74||82.79||82.74||7
1651261770000|2022-04-29 19:49:30|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|52
1651261810000|2022-04-29 19:50:10|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|18
1651261840000|2022-04-29 19:50:40|82.59|82.51|82.64|82.56|82.64|82.56|82.59|82.51|15
1651261850000|2022-04-29 19:50:50|82.59|82.51|82.64|82.51|82.64|82.51|82.59|82.51|5
1651261860000|2022-04-29 19:51:00||82.56||82.56||82.56||82.51|1
1651261880000|2022-04-29 19:51:20|||||||||1
1651261900000|2022-04-29 19:51:40||82.51||82.51||82.51||82.51|1
1651261910000|2022-04-29 19:51:50|82.59|82.56|82.59|82.51|82.59|82.56|82.59|82.51|7
1651261920000|2022-04-29 19:52:00|82.64|82.56|82.59|82.51|82.64|82.56|82.59|82.51|29
1651261930000|2022-04-29 19:52:10|82.64|82.56|82.64|82.51|82.64|82.56|82.64|82.51|6
1651261940000|2022-04-29 19:52:20||82.56||82.51||82.56||82.51|0
1651261950000|2022-04-29 19:52:30|82.69|82.56|82.64|82.51|82.69|82.56|82.64|82.51|5
1651261960000|2022-04-29 19:52:40|82.59||82.64||82.64||82.59||0
1651261980000|2022-04-29 19:53:00|82.59|82.46|82.59|82.46|82.64|82.46|82.54|82.46|19
1651261990000|2022-04-29 19:53:10||82.51||82.51||82.51||82.51|1
1651262000000|2022-04-29 19:53:20|82.54|82.46|82.54|82.46|82.59|82.46|82.54|82.46|7
1651262020000|2022-04-29 19:53:40|82.59|82.51|82.59|82.46|82.59|82.51|82.54|82.46|4
1651262030000|2022-04-29 19:53:50|82.54||82.54||82.59||82.54||0
1651262040000|2022-04-29 19:54:00|||||||||2
1651262050000|2022-04-29 19:54:10|82.44|82.36|82.49|82.41|82.49|82.41|82.44|82.36|188
1651262070000|2022-04-29 19:54:30|82.54||82.54||82.54||82.49||52
1651262080000|2022-04-29 19:54:40|82.49|82.46|82.64|82.46|82.64|82.46|82.49|82.46|99
1651262090000|2022-04-29 19:54:50|82.59|82.51|82.59|82.51|82.69|82.51|82.59|82.51|47
1651262110000|2022-04-29 19:55:10|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|30
1651262120000|2022-04-29 19:55:20|82.54|82.46|82.59|82.46|82.59|82.46|82.54|82.46|6
1651262130000|2022-04-29 19:55:30|82.54||82.54||82.54||82.54||0
1651262140000|2022-04-29 19:55:40|82.49|82.36|82.49|82.36|82.49|82.36|82.49|82.36|3
1651262160000|2022-04-29 19:56:00|82.54|82.41|82.54|82.41|82.54|82.41|82.54|82.41|10
1651262170000|2022-04-29 19:56:10|82.49||82.54||82.54||82.49||0
1651262180000|2022-04-29 19:56:20|82.49||82.49||82.49||82.49||0
1651262190000|2022-04-29 19:56:30|82.54|82.36|82.44|82.36|82.54|82.36|82.44|82.36|9
1651262200000|2022-04-29 19:56:40|82.49||82.49||82.49||82.44||10
1651262230000|2022-04-29 19:57:10||82.41||82.41||82.41||82.36|3
1651262240000|2022-04-29 19:57:20||82.36||82.36||82.36||82.36|0
1651262260000|2022-04-29 19:57:40|||||||||1
1651262280000|2022-04-29 19:58:00|||||||||1
1651262290000|2022-04-29 19:58:10||82.41||82.36||82.41||82.36|3
1651262300000|2022-04-29 19:58:20||82.41||82.36||82.41||82.36|1
1651262310000|2022-04-29 19:58:30||82.41||82.36||82.41||82.36|1
1651262320000|2022-04-29 19:58:40||82.41||82.36||82.41||82.36|1
1651262330000|2022-04-29 19:58:50|||||||||2
1651262340000|2022-04-29 19:59:00|||||||||98
1651262350000|2022-04-29 19:59:10|82.59||82.59||82.59||82.59||6
1651262360000|2022-04-29 19:59:20|82.64|82.41|82.59|82.41|82.64|82.41|82.59|82.41|0
1651262370000|2022-04-29 19:59:30|82.64|82.46|82.59|82.46|82.64|82.46|82.59|82.46|3
1651262380000|2022-04-29 19:59:40|||||||||1
1651262390000|2022-04-29 19:59:50|82.54|82.41|82.49|82.41|82.59|82.41|82.49|82.41|6
1651471260000|2022-05-02 06:01:00|82.49|82.11|82.49|82.11|82.49|82.11|82.49|82.11|0
1651471290000|2022-05-02 06:01:30||82.21||82.26||82.26||82.21|0
1651471300000|2022-05-02 06:01:40||82.31||82.36||82.36||82.31|37
1651471320000|2022-05-02 06:02:00|82.54|82.41|82.54|82.41|82.54|82.41|82.54|82.41|0
1651471330000|2022-05-02 06:02:10||82.46||82.46||82.46||82.46|2
1651471360000|2022-05-02 06:02:40|82.64||82.64||82.64||82.64||27
1651471380000|2022-05-02 06:03:00||82.51||82.51||82.51||82.51|0
1651471400000|2022-05-02 06:03:20|82.59||82.59||82.59||82.59||0
1651471420000|2022-05-02 06:03:40|82.64||82.64||82.64||82.64||29
1651471440000|2022-05-02 06:04:00|82.69|82.56|82.69|82.61|82.69|82.61|82.69|82.56|0
1651471460000|2022-05-02 06:04:20|||||||||1
1651471470000|2022-05-02 06:04:30|82.74|82.66|82.79|82.66|82.79|82.66|82.74|82.66|34
1651471490000|2022-05-02 06:04:50||82.71||82.71||82.71||82.71|0
1651471500000|2022-05-02 06:05:00|82.84|82.76|82.84|82.71|82.84|82.76|82.84|82.71|4
1651471510000|2022-05-02 06:05:10|82.94|82.76|82.99|82.86|82.99|82.86|82.94|82.76|1
1651471520000|2022-05-02 06:05:20|83.04|82.91|83.04|82.91|83.04|82.91|83.04|82.91|0
1651471530000|2022-05-02 06:05:30|82.99|82.76|82.89|82.76|82.99|82.76|82.89|82.76|109
1651471540000|2022-05-02 06:05:40|82.84|82.71|82.84|82.71|82.84|82.71|82.79|82.71|7
1651471570000|2022-05-02 06:06:10|82.89|82.76|82.89|82.76|82.89|82.76|82.89|82.76|0
1651471600000|2022-05-02 06:06:40|||||||||43
1651471610000|2022-05-02 06:06:50|82.94|82.81|82.89|82.71|82.94|82.81|82.84|82.71|35
1651471620000|2022-05-02 06:07:00||82.76||82.76||82.76||82.76|0
1651471630000|2022-05-02 06:07:10|82.84|82.71|82.84|82.71|82.84|82.71|82.84|82.71|0
1651471660000|2022-05-02 06:07:40|82.89|82.76|82.89|82.76|82.89|82.76|82.89|82.76|4
1651471670000|2022-05-02 06:07:50|82.94|82.81|82.94|82.81|82.94|82.81|82.94|82.81|0
1651471680000|2022-05-02 06:08:00|82.99|82.86|82.99|82.86|82.99|82.86|82.94|82.81|0
1651471690000|2022-05-02 06:08:10||82.91||82.86||82.91||82.86|0
1651471740000|2022-05-02 06:09:00|82.94|82.81|82.94|82.81|82.94|82.81|82.94|82.81|0
1651471760000|2022-05-02 06:09:20|82.89|82.76|82.89|82.76|82.89|82.76|82.89|82.76|6
1651471770000|2022-05-02 06:09:30|82.84|82.81|82.84|82.76|82.89|82.81|82.84|82.76|7
1651471780000|2022-05-02 06:09:40|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.81|0
1651471790000|2022-05-02 06:09:50|82.84|82.76|82.79|82.71|82.84|82.76|82.79|82.71|4
1651471800000|2022-05-02 06:10:00|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.76|0
1651471810000|2022-05-02 06:10:10|82.89|82.81|82.89|82.81|82.94|82.81|82.89|82.81|5
1651471820000|2022-05-02 06:10:20|82.94||82.94||82.94||82.94||5
1651471840000|2022-05-02 06:10:40|82.89|82.76|82.84|82.71|82.89|82.76|82.84|82.71|6
1651471850000|2022-05-02 06:10:50|82.79|82.66|82.79|82.66|82.79|82.66|82.79|82.66|1
1651471860000|2022-05-02 06:11:00|82.84|82.71|82.84|82.71|82.84|82.71|82.79|82.71|1
1651471880000|2022-05-02 06:11:20|82.89|82.76|82.89|82.76|82.89|82.76|82.89|82.76|0
1651471910000|2022-05-02 06:11:50|82.94|82.81|82.99|82.86|82.99|82.86|82.94|82.81|0
1651471930000|2022-05-02 06:12:10|83.04|82.91|83.04|82.91|83.04|82.91|83.04|82.91|0
1651471960000|2022-05-02 06:12:40|82.99||83.04||83.04||82.99||0
1651471970000|2022-05-02 06:12:50|82.99||82.99||82.99||82.99||0
1651471990000|2022-05-02 06:13:10|82.94|82.86|82.99|82.86|82.99|82.86|82.89|82.81|0
1651472000000|2022-05-02 06:13:20|82.94|82.81|82.94|82.81|82.94|82.81|82.94|82.81|7
1651472010000|2022-05-02 06:13:30|82.89||82.94||82.94||82.89||0
1651472020000|2022-05-02 06:13:40|82.89||82.94||82.94||82.89||0
1651472030000|2022-05-02 06:13:50|82.99|82.86|82.94|82.86|82.99|82.86|82.94|82.86|0
1651472040000|2022-05-02 06:14:00|82.99||82.99||82.99||82.99||0
1651472060000|2022-05-02 06:14:20|82.94|82.81|82.94|82.81|82.94|82.81|82.94|82.81|5
1651472100000|2022-05-02 06:15:00|82.89||82.94||82.94||82.89||0
1651472110000|2022-05-02 06:15:10|82.89||82.94||82.94||82.89||0
1651472120000|2022-05-02 06:15:20|82.89|82.71|82.84|82.71|82.89|82.71|82.79|82.71|2
1651472160000|2022-05-02 06:16:00|82.89|82.76|82.89|82.76|82.89|82.76|82.84|82.76|6
1651472200000|2022-05-02 06:16:40|82.94|82.81|82.84|82.76|82.94|82.81|82.84|82.76|14
1651472220000|2022-05-02 06:17:00|82.94|82.81|82.94|82.81|82.94|82.86|82.94|82.81|52
1651472230000|2022-05-02 06:17:10||82.86||82.86||82.86||82.86|0
1651472250000|2022-05-02 06:17:30||82.81||82.81||82.81||82.81|0
1651472260000|2022-05-02 06:17:40||82.86||82.86||82.86||82.86|0
1651472280000|2022-05-02 06:18:00|82.99||82.99||82.99||82.99||1
1651472300000|2022-05-02 06:18:20|82.94||82.94||82.94||82.94||0
1651472310000|2022-05-02 06:18:30|82.89|82.81|82.94|82.81|82.94|82.81|82.89|82.81|2
1651472320000|2022-05-02 06:18:40|82.89||82.94||82.94||82.89||0
1651472340000|2022-05-02 06:19:00|82.99|82.86|82.99|82.86|82.99|82.86|82.99|82.86|0
1651472350000|2022-05-02 06:19:10||82.81||82.86||82.86||82.81|0
1651472380000|2022-05-02 06:19:40|82.94||82.99||82.99||82.94||0
1651472390000|2022-05-02 06:19:50|82.94|82.81|82.94|82.81|82.94|82.81|82.94|82.81|0
1651472410000|2022-05-02 06:20:10|82.99|82.86|82.99|82.86|82.99|82.86|82.99|82.86|0
1651472420000|2022-05-02 06:20:20|82.94||82.99||82.99||82.94||0
1651472430000|2022-05-02 06:20:30|82.94||82.99||82.99||82.94||0
1651472440000|2022-05-02 06:20:40|82.94|82.81|82.94|82.81|82.94|82.81|82.94|82.81|0
1651472450000|2022-05-02 06:20:50|82.89|82.71|82.79|82.71|82.89|82.71|82.79|82.71|27
1651472460000|2022-05-02 06:21:00|82.84||82.84||82.84||82.84||0
1651472480000|2022-05-02 06:21:20|82.89|82.76|82.89|82.76|82.89|82.76|82.89|82.76|0
1651472510000|2022-05-02 06:21:50|82.84||82.84||82.84||82.84||0
1651472530000|2022-05-02 06:22:10|82.89|82.71|82.89|82.76|82.89|82.76|82.89|82.71|12
1651472550000|2022-05-02 06:22:30|82.94|82.81|82.94|82.81|82.94|82.81|82.94|82.81|0
1651472670000|2022-05-02 06:24:30|82.89||82.89||82.89||82.89||0
1651472680000|2022-05-02 06:24:40|82.94||82.94||82.94||82.94||0
1651472690000|2022-05-02 06:24:50|82.89||82.89||82.89||82.89||0
1651472700000|2022-05-02 06:25:00|82.84|82.71|82.84|82.71|82.84|82.71|82.84|82.71|4
1651472720000|2022-05-02 06:25:20|82.89|82.76|82.89|82.76|82.89|82.76|82.89|82.76|0
1651472730000|2022-05-02 06:25:30|82.84|82.66|82.79|82.66|82.84|82.66|82.79|82.66|2
1651472760000|2022-05-02 06:26:00|82.84|82.71|82.84|82.71|82.84|82.71|82.84|82.71|0
1651472770000|2022-05-02 06:26:10|82.79||82.79||82.84||82.79||0
1651472780000|2022-05-02 06:26:20|82.84||82.79||82.84||82.79||0
1651472810000|2022-05-02 06:26:50|82.84||82.79||82.84||82.79||0
1651472820000|2022-05-02 06:27:00|82.84|82.66|82.79|82.66|82.84|82.71|82.79|82.66|0
1651472830000|2022-05-02 06:27:10|82.84|82.71|82.84|82.71|82.84|82.71|82.84|82.66|0
1651472890000|2022-05-02 06:28:10|82.79||82.84||82.84||82.79||0
1651472980000|2022-05-02 06:29:40|82.89|82.76|82.89|82.76|82.89|82.76|82.89|82.76|0
1651473030000|2022-05-02 06:30:30|82.84||82.84||82.84||82.84||0
1651473040000|2022-05-02 06:30:40||82.71||82.71||82.71||82.71|0
1651473080000|2022-05-02 06:31:20|82.89|82.76|82.89|82.76|82.89|82.76|82.89|82.76|0
1651473090000|2022-05-02 06:31:30|82.84|82.71|82.84|82.71|82.84|82.71|82.84|82.71|0
1651473150000|2022-05-02 06:32:30|82.79|82.66|82.79|82.66|82.79|82.66|82.79|82.66|0
1651473230000|2022-05-02 06:33:50|82.84|82.71|82.84|82.71|82.84|82.71|82.84|82.66|0
1651473290000|2022-05-02 06:34:50|82.79||82.84||82.84||82.79||0
1651473300000|2022-05-02 06:35:00|82.79|82.66|82.79|82.66|82.79|82.66|82.79|82.66|0
1651473310000|2022-05-02 06:35:10|82.84|82.71|82.84|82.71|82.84|82.71|82.84|82.71|0
1651473320000|2022-05-02 06:35:20|82.79|82.66|82.79|82.66|82.79|82.66|82.79|82.66|0
1651473400000|2022-05-02 06:36:40||82.71||82.66||82.71||82.66|0
1651473430000|2022-05-02 06:37:10||82.71||82.66||82.71||82.66|0
1651473440000|2022-05-02 06:37:20||82.71||82.66||82.71||82.66|0
1651473460000|2022-05-02 06:37:40|82.84|82.71|82.84|82.71|82.84|82.71|82.84|82.71|0
1651473470000|2022-05-02 06:37:50|82.79||82.84||82.84||82.79||0
1651473540000|2022-05-02 06:39:00|82.89|82.76|82.89|82.76|82.89|82.76|82.89|82.76|0
1651473560000|2022-05-02 06:39:20||82.81||82.81||82.81||82.81|0
1651473570000|2022-05-02 06:39:30||82.76||82.76||82.76||82.76|0
1651473590000|2022-05-02 06:39:50||82.81||82.81||82.81||82.81|0
1651473670000|2022-05-02 06:41:10|82.84|82.76|82.89|82.76|82.89|82.76|82.84|82.76|0
1651473680000|2022-05-02 06:41:20|82.84||82.89||82.89||82.84||0
1651473690000|2022-05-02 06:41:30|82.84||82.89||82.89||82.84||0
1651473780000|2022-05-02 06:43:00|82.94|82.81|82.94|82.81|82.94|82.81|82.94|82.81|0
1651473790000|2022-05-02 06:43:10||82.86||82.81||82.86||82.81|0
1651473840000|2022-05-02 06:44:00|82.89||82.94||82.94||82.89||0
1651473860000|2022-05-02 06:44:20||82.86||82.86||82.86||82.81|0
1651473870000|2022-05-02 06:44:30|82.99||82.99||82.99||82.94||0
1651473880000|2022-05-02 06:44:40|82.94|82.81|82.94|82.81|82.94|82.81|82.94|82.81|0
1651473900000|2022-05-02 06:45:00|82.89|82.76|82.89|82.76|82.89|82.76|82.89|82.76|0
1651473910000|2022-05-02 06:45:10|82.94|82.81|82.94|82.81|82.94|82.81|82.94|82.81|0
1651473950000|2022-05-02 06:45:50|82.89|82.76|82.89|82.76|82.94|82.76|82.89|82.76|0
1651473960000|2022-05-02 06:46:00|82.94|82.81|82.94|82.81|82.94|82.81|82.94|82.81|0
1651473970000|2022-05-02 06:46:10|82.89||82.89||82.94||82.89||0
1651473980000|2022-05-02 06:46:20|82.94|82.76|82.89|82.76|82.94|82.81|82.89|82.76|0
1651474010000|2022-05-02 06:46:50|82.94|82.81|82.89|82.76|82.94|82.81|82.89|82.76|0
1651474060000|2022-05-02 06:47:40|82.84|82.81|82.84|82.76|82.84|82.81|82.84|82.76|0
1651474080000|2022-05-02 06:48:00|82.89||82.89||82.89||82.89||0
1651474100000|2022-05-02 06:48:20|82.94|82.81|82.94|82.81|82.94|82.81|82.94|82.81|0
1651474140000|2022-05-02 06:49:00|82.89|82.76|82.89|82.76|82.89|82.76|82.89|82.76|0
1651474230000|2022-05-02 06:50:30|82.94|82.81|82.94|82.81|82.94|82.81|82.94|82.81|0
1651474240000|2022-05-02 06:50:40|82.89|82.76|82.89|82.76|82.89|82.76|82.89|82.76|0
1651474440000|2022-05-02 06:54:00|82.94|82.81|82.94|82.81|82.94|82.81|82.94|82.81|0
1651474450000|2022-05-02 06:54:10|82.89||82.89||82.94||82.89||0
1651474460000|2022-05-02 06:54:20|82.94||82.94||82.94||82.94||0
1651474500000|2022-05-02 06:55:00|82.89||82.89||82.94||82.89||0
1651474520000|2022-05-02 06:55:20|82.94||82.94||82.94||82.94||0
1651474650000|2022-05-02 06:57:30|82.99|82.86|82.99|82.86|82.99|82.86|82.99|82.86|0
1651474670000|2022-05-02 06:57:50|83.04|82.91|83.04|82.91|83.04|82.91|83.04|82.91|0
1651474680000|2022-05-02 06:58:00||82.96||82.91||82.96||82.91|0
1651474690000|2022-05-02 06:58:10||82.96||82.96||82.96||82.91|0
1651474700000|2022-05-02 06:58:20|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|5
1651474710000|2022-05-02 06:58:30||82.96||82.96||82.96||82.96|0
1651474740000|2022-05-02 06:59:00|83.14|83.01|83.14|83.06|83.14|83.06|83.14|83.01|8
1651474750000|2022-05-02 06:59:10|83.19|83.11|83.19|83.06|83.24|83.11|83.19|83.06|54
1651474760000|2022-05-02 06:59:20|83.29|83.16|83.24|83.11|83.29|83.16|83.24|83.11|11
1651474770000|2022-05-02 06:59:30|83.19|83.06|83.34|83.21|83.34|83.21|83.19|83.06|45
1651474780000|2022-05-02 06:59:40|83.29|83.26|83.29|83.16|83.39|83.26|83.29|83.16|121
1651474790000|2022-05-02 06:59:50|83.39|83.21|83.24|83.16|83.39|83.21|83.24|83.11|167
1651474800000|2022-05-02 07:00:00|83.34|83.11|83.24|83.11|83.34|83.21|83.19|83.11|282
1651474810000|2022-05-02 07:00:10|83.29|83.16|83.29|83.16|83.29|83.21|83.29|83.16|106
1651474820000|2022-05-02 07:00:20|83.34|83.21|83.24|83.16|83.34|83.26|83.24|83.16|110
1651474830000|2022-05-02 07:00:30|83.29||83.29||83.29||83.24||48
1651474840000|2022-05-02 07:00:40|83.24|83.11|83.19|83.11|83.24|83.11|83.19|83.11|3
1651474850000|2022-05-02 07:00:50|83.24||83.24||83.24||83.24||0
1651474860000|2022-05-02 07:01:00|83.29|83.16|83.34|83.26|83.34|83.26|83.29|83.11|23
1651474870000|2022-05-02 07:01:10|83.39|83.31|83.34|83.21|83.39|83.31|83.34|83.21|109
1651474880000|2022-05-02 07:01:20|83.29||83.34||83.34||83.29||0
1651474900000|2022-05-02 07:01:40|83.39|83.26|83.49|83.36|83.49|83.36|83.39|83.26|135
1651474910000|2022-05-02 07:01:50|83.54|83.41|83.59|83.51|83.59|83.51|83.54|83.41|60
1651474920000|2022-05-02 07:02:00|83.54|83.41|83.49|83.41|83.54|83.41|83.49|83.36|153
1651474930000|2022-05-02 07:02:10||83.36||83.41||83.41||83.36|89
1651474940000|2022-05-02 07:02:20|83.54||83.54||83.54||83.54||460
1651474950000|2022-05-02 07:02:30|83.59|83.46|83.59|83.51|83.59|83.51|83.59|83.46|17
1651474960000|2022-05-02 07:02:40|||||||||15
1651474970000|2022-05-02 07:02:50|83.64|83.56|83.64|83.56|83.69|83.56|83.64|83.51|36
1651474980000|2022-05-02 07:03:00|83.59|83.51|83.59|83.51|83.64|83.51|83.59|83.51|41
1651474990000|2022-05-02 07:03:10|83.64|83.46|83.64|83.56|83.64|83.56|83.64|83.46|41
1651475000000|2022-05-02 07:03:20||83.51||83.51||83.51||83.51|3
1651475010000|2022-05-02 07:03:30|83.59|83.56|83.64|83.56|83.64|83.56|83.59|83.56|3
1651475020000|2022-05-02 07:03:40|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.46|18
1651475030000|2022-05-02 07:03:50|83.54|83.46|83.64|83.51|83.64|83.56|83.54|83.46|177
1651475040000|2022-05-02 07:04:00|83.59|83.56|83.64|83.56|83.69|83.56|83.59|83.56|47
1651475050000|2022-05-02 07:04:10|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|47
1651475060000|2022-05-02 07:04:20|83.64|83.56|83.69|83.61|83.69|83.61|83.64|83.56|51
1651475070000|2022-05-02 07:04:30|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|58
1651475090000|2022-05-02 07:04:50|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|19
1651475100000|2022-05-02 07:05:00|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|37
1651475110000|2022-05-02 07:05:10|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|22
1651475120000|2022-05-02 07:05:20|83.79|83.71|83.74|83.66|83.79|83.71|83.74|83.66|130
1651475130000|2022-05-02 07:05:30|83.79|83.71|83.84|83.71|83.84|83.71|83.79|83.71|24
1651475140000|2022-05-02 07:05:40|83.79|83.76|83.84|83.76|83.84|83.76|83.79|83.76|1
1651475150000|2022-05-02 07:05:50|83.89|83.81|83.94|83.86|83.94|83.86|83.89|83.81|6
1651475160000|2022-05-02 07:06:00|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|4
1651475170000|2022-05-02 07:06:10|84.04||83.99||84.04||83.99||22
1651475180000|2022-05-02 07:06:20|83.94|83.86|83.99|83.86|83.99|83.86|83.94|83.86|39
1651475190000|2022-05-02 07:06:30||83.91||83.91||83.91||83.91|6
1651475210000|2022-05-02 07:06:50|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|25
1651475220000|2022-05-02 07:07:00||83.81||83.86||83.86||83.81|30
1651475230000|2022-05-02 07:07:10|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|12
1651475250000|2022-05-02 07:07:30|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|3
1651475260000|2022-05-02 07:07:40|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|0
1651475270000|2022-05-02 07:07:50|83.94||83.94||83.94||83.94||0
1651475280000|2022-05-02 07:08:00|83.89||83.89||83.89||83.89||0
1651475290000|2022-05-02 07:08:10|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|22
1651475300000|2022-05-02 07:08:20|83.79|83.71|83.74|83.66|83.79|83.71|83.74|83.66|570
1651475310000|2022-05-02 07:08:30|83.69|83.61|83.74|83.61|83.74|83.61|83.69|83.61|28
1651475320000|2022-05-02 07:08:40|83.69||83.69||83.74||83.69||0
1651475330000|2022-05-02 07:08:50|83.74|83.66|83.79|83.66|83.79|83.66|83.74|83.66|6
1651475340000|2022-05-02 07:09:00||83.71||83.71||83.71||83.71|1
1651475350000|2022-05-02 07:09:10|83.84|83.76|83.84|83.76|83.89|83.76|83.84|83.76|312
1651475360000|2022-05-02 07:09:20|||||||||146
1651475370000|2022-05-02 07:09:30|83.79|83.71|83.79|83.71|83.84|83.71|83.79|83.71|30
1651475380000|2022-05-02 07:09:40||83.66||83.71||83.71||83.66|17
1651475390000|2022-05-02 07:09:50|83.74|83.66|83.74|83.66|83.79|83.66|83.74|83.66|7
1651475400000|2022-05-02 07:10:00|83.69|83.61|83.74|83.61|83.74|83.61|83.69|83.61|34
1651475410000|2022-05-02 07:10:10|83.69||83.74||83.74||83.69||3
1651475430000|2022-05-02 07:10:30|83.69|83.66|83.69|83.56|83.74|83.66|83.64|83.56|28
1651475440000|2022-05-02 07:10:40|83.64|83.61|83.69|83.61|83.69|83.61|83.64|83.61|0
1651475460000|2022-05-02 07:11:00|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|12
1651475480000|2022-05-02 07:11:20|83.54|83.46|83.59|83.51|83.59|83.51|83.54|83.46|660
1651475490000|2022-05-02 07:11:30|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|40
1651475500000|2022-05-02 07:11:40|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|57
1651475510000|2022-05-02 07:11:50|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|58
1651475520000|2022-05-02 07:12:00|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|50
1651475530000|2022-05-02 07:12:10||83.46||83.46||83.46||83.46|27
1651475540000|2022-05-02 07:12:20|83.54|83.41|83.49|83.36|83.54|83.41|83.49|83.36|90
1651475550000|2022-05-02 07:12:30||83.41||83.41||83.41||83.41|0
1651475560000|2022-05-02 07:12:40|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|24
1651475570000|2022-05-02 07:12:50|83.59|83.51|83.59|83.46|83.59|83.51|83.54|83.46|28
1651475580000|2022-05-02 07:13:00|83.54|83.51|83.54|83.41|83.54|83.51|83.54|83.41|21
1651475590000|2022-05-02 07:13:10||83.46||83.46||83.46||83.46|0
1651475600000|2022-05-02 07:13:20|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|4
1651475610000|2022-05-02 07:13:30|83.54|83.46|83.59|83.46|83.59|83.46|83.54|83.46|2
1651475620000|2022-05-02 07:13:40||83.51||83.51||83.51||83.51|0
1651475630000|2022-05-02 07:13:50|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.51|560
1651475640000|2022-05-02 07:14:00|83.69||83.69||83.69||83.69||3
1651475650000|2022-05-02 07:14:10|83.74|83.61|83.74|83.66|83.74|83.66|83.74|83.61|7
1651475660000|2022-05-02 07:14:20|83.79|83.61|83.79|83.66|83.79|83.66|83.79|83.61|8
1651475670000|2022-05-02 07:14:30|83.84|83.71|83.79|83.71|83.84|83.71|83.79|83.71|3
1651475690000|2022-05-02 07:14:50|83.74|83.66|83.84|83.71|83.84|83.71|83.74|83.66|11
1651475700000|2022-05-02 07:15:00|83.79||83.79||83.79||83.79||0
1651475710000|2022-05-02 07:15:10|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|107
1651475720000|2022-05-02 07:15:20|||||||||129
1651475730000|2022-05-02 07:15:30|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|45
1651475740000|2022-05-02 07:15:40|83.84|83.76|83.79|83.71|83.84|83.76|83.79|83.71|13
1651475750000|2022-05-02 07:15:50|83.84||83.84||83.84||83.84||0
1651475760000|2022-05-02 07:16:00|83.79|83.66|83.79|83.71|83.79|83.71|83.79|83.66|14
1651475780000|2022-05-02 07:16:20|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|13
1651475790000|2022-05-02 07:16:30|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|13
1651475800000|2022-05-02 07:16:40|83.74|83.66|83.74|83.61|83.74|83.66|83.74|83.61|10
1651475810000|2022-05-02 07:16:50||83.66||83.66||83.66||83.66|0
1651475820000|2022-05-02 07:17:00||83.61||83.61||83.61||83.61|2
1651475830000|2022-05-02 07:17:10|83.69|83.56|83.64|83.56|83.69|83.56|83.64|83.56|10
1651475840000|2022-05-02 07:17:20|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|2
1651475850000|2022-05-02 07:17:30|83.74||83.69||83.74||83.69||0
1651475870000|2022-05-02 07:17:50|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|3
1651475880000|2022-05-02 07:18:00|83.59|83.51|83.64|83.51|83.64|83.51|83.59|83.51|20
1651475890000|2022-05-02 07:18:10|83.59||83.59||83.59||83.59||0
1651475900000|2022-05-02 07:18:20|83.64||83.64||83.64||83.64||0
1651475910000|2022-05-02 07:18:30|83.59||83.64||83.64||83.59||15
1651475920000|2022-05-02 07:18:40|83.59|83.46|83.54|83.46|83.59|83.46|83.54|83.46|13
1651475930000|2022-05-02 07:18:50|83.49|83.41|83.49|83.41|83.54|83.41|83.49|83.41|15
1651475940000|2022-05-02 07:19:00|83.54||83.54||83.54||83.49||294
1651475950000|2022-05-02 07:19:10|83.59|83.46|83.54|83.41|83.59|83.46|83.54|83.41|17
1651475960000|2022-05-02 07:19:20||83.46||83.46||83.46||83.46|0
1651475970000|2022-05-02 07:19:30|83.49|83.41|83.54|83.46|83.54|83.46|83.49|83.41|27
1651475980000|2022-05-02 07:19:40|83.59|83.51|83.59|83.46|83.59|83.51|83.59|83.46|13
1651475990000|2022-05-02 07:19:50|83.54|83.51|83.59|83.51|83.64|83.51|83.54|83.51|0
1651476000000|2022-05-02 07:20:00|83.64||83.59||83.64||83.59||0
1651476010000|2022-05-02 07:20:10|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|48
1651476040000|2022-05-02 07:20:40|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|30
1651476050000|2022-05-02 07:20:50|83.54||83.54||83.54||83.54||9
1651476060000|2022-05-02 07:21:00|83.49||83.49||83.49||83.49||0
1651476070000|2022-05-02 07:21:10|83.54|83.46|83.49|83.41|83.54|83.46|83.49|83.41|14
1651476090000|2022-05-02 07:21:30|83.44|83.36|83.44|83.31|83.49|83.36|83.44|83.31|90
1651476100000|2022-05-02 07:21:40|83.39|83.26|83.34|83.26|83.44|83.26|83.34|83.26|49
1651476110000|2022-05-02 07:21:50|83.39|83.31|83.39|83.26|83.39|83.31|83.39|83.26|30
1651476120000|2022-05-02 07:22:00|83.34|83.31|83.34|83.26|83.39|83.31|83.34|83.26|0
1651476130000|2022-05-02 07:22:10|83.39||83.34||83.39||83.34||0
1651476140000|2022-05-02 07:22:20|83.29|83.21|83.29|83.21|83.34|83.21|83.29|83.21|165
1651476150000|2022-05-02 07:22:30|83.24|83.16|83.29|83.21|83.29|83.21|83.24|83.16|65
1651476160000|2022-05-02 07:22:40|83.24|83.16|83.24|83.16|83.24|83.21|83.24|83.16|40
1651476170000|2022-05-02 07:22:50|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|5
1651476180000|2022-05-02 07:23:00|83.34|83.26|83.29|83.21|83.34|83.26|83.29|83.21|81
1651476190000|2022-05-02 07:23:10|83.34|83.26|83.34|83.21|83.34|83.26|83.34|83.21|30
1651476200000|2022-05-02 07:23:20|83.29||83.34||83.34||83.29||22
1651476210000|2022-05-02 07:23:30|83.29|83.16|83.24|83.16|83.29|83.16|83.24|83.16|52
1651476220000|2022-05-02 07:23:40|83.29||83.24||83.29||83.24||0
1651476230000|2022-05-02 07:23:50|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|0
1651476250000|2022-05-02 07:24:10|83.34||83.34||83.34||83.34||42
1651476260000|2022-05-02 07:24:20||83.26||83.26||83.26||83.21|0
1651476280000|2022-05-02 07:24:40|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|2
1651476300000|2022-05-02 07:25:00|83.34|83.26|83.29|83.21|83.34|83.26|83.29|83.21|0
1651476320000|2022-05-02 07:25:20|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.21|2
1651476330000|2022-05-02 07:25:30|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.26|150
1651476340000|2022-05-02 07:25:40|||||||||3
1651476350000|2022-05-02 07:25:50|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|2
1651476360000|2022-05-02 07:26:00|83.39|83.31|83.44|83.36|83.44|83.36|83.39|83.31|16
1651476370000|2022-05-02 07:26:10|83.39|83.31|83.44|83.36|83.44|83.36|83.39|83.31|14
1651476380000|2022-05-02 07:26:20|83.49|83.41|83.54|83.46|83.54|83.46|83.49|83.41|52
1651476390000|2022-05-02 07:26:30|83.59|83.51|83.54|83.46|83.59|83.51|83.54|83.46|86
1651476400000|2022-05-02 07:26:40|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|45
1651476410000|2022-05-02 07:26:50|83.54|83.46|83.54|83.46|83.59|83.51|83.54|83.46|80
1651476420000|2022-05-02 07:27:00|||||||||5
1651476440000|2022-05-02 07:27:20||83.41||83.46||83.46||83.41|6
1651476450000|2022-05-02 07:27:30||83.41||83.46||83.46||83.41|2
1651476470000|2022-05-02 07:27:50|83.59||83.59||83.59||83.59||90
1651476480000|2022-05-02 07:28:00|83.54||83.59||83.59||83.54||0
1651476490000|2022-05-02 07:28:10|83.54|83.51|83.59|83.46|83.59|83.51|83.54|83.46|13
1651476500000|2022-05-02 07:28:20|83.54||83.54||83.59||83.54||5
1651476510000|2022-05-02 07:28:30|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|0
1651476520000|2022-05-02 07:28:40|83.64||83.64||83.64||83.64||2
1651476530000|2022-05-02 07:28:50|83.69|83.56|83.64|83.56|83.69|83.56|83.64|83.56|0
1651476540000|2022-05-02 07:29:00|83.59|83.51|83.64|83.56|83.64|83.56|83.59|83.51|7
1651476550000|2022-05-02 07:29:10|83.69||83.69||83.69||83.64||0
1651476560000|2022-05-02 07:29:20|83.64|83.61|83.64|83.56|83.64|83.61|83.64|83.56|10
1651476570000|2022-05-02 07:29:30|83.69|83.61|83.69|83.61|83.69|83.61|83.64|83.61|0
1651476590000|2022-05-02 07:29:50|83.64|83.56|83.64|83.56|83.69|83.56|83.64|83.56|22
1651476600000|2022-05-02 07:30:00|83.69|83.51|83.64|83.51|83.69|83.56|83.59|83.51|44
1651476610000|2022-05-02 07:30:10|83.59||83.59||83.64||83.59||0
1651476620000|2022-05-02 07:30:20||83.46||83.46||83.46||83.46|5
1651476630000|2022-05-02 07:30:30|83.54|83.41|83.49|83.41|83.59|83.41|83.49|83.41|109
1651476650000|2022-05-02 07:30:50|83.44|83.36|83.39|83.31|83.44|83.36|83.39|83.31|107
1651476660000|2022-05-02 07:31:00|83.44||83.39||83.44||83.39||15
1651476670000|2022-05-02 07:31:10|83.34|83.26|83.34|83.26|83.39|83.26|83.29|83.21|216
1651476680000|2022-05-02 07:31:20|83.39|83.31|83.44|83.36|83.44|83.36|83.34|83.31|7
1651476690000|2022-05-02 07:31:30|83.39|83.31|83.39|83.31|83.44|83.31|83.39|83.31|25
1651476700000|2022-05-02 07:31:40|83.44|83.26|83.39|83.26|83.44|83.26|83.39|83.26|48
1651476710000|2022-05-02 07:31:50||83.31||83.31||83.31||83.31|12
1651476720000|2022-05-02 07:32:00|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|63
1651476730000|2022-05-02 07:32:10||83.31||83.36||83.36||83.31|18
1651476750000|2022-05-02 07:32:30|83.49||83.49||83.49||83.44||47
1651476760000|2022-05-02 07:32:40|83.44||83.44||83.44||83.44||4
1651476770000|2022-05-02 07:32:50|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|4
1651476780000|2022-05-02 07:33:00|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|0
1651476790000|2022-05-02 07:33:10|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|5
1651476800000|2022-05-02 07:33:20|83.44|83.36|83.49|83.41|83.49|83.41|83.39|83.31|26
1651476820000|2022-05-02 07:33:40|83.54||83.54||83.54||83.54||0
1651476830000|2022-05-02 07:33:50|83.49||83.49||83.49||83.49||2
1651476840000|2022-05-02 07:34:00||83.36||83.41||83.41||83.36|7
1651476850000|2022-05-02 07:34:10||83.36||83.41||83.41||83.36|25
1651476860000|2022-05-02 07:34:20|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|1
1651476870000|2022-05-02 07:34:30|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|8
1651476880000|2022-05-02 07:34:40|83.54||83.49||83.54||83.49||17
1651476890000|2022-05-02 07:34:50|83.54||83.54||83.54||83.54||2
1651476900000|2022-05-02 07:35:00|83.49|83.36|83.49|83.41|83.54|83.41|83.49|83.36|32
1651476910000|2022-05-02 07:35:10|||||||||50
1651476920000|2022-05-02 07:35:20|83.54|83.36|83.49|83.41|83.54|83.41|83.49|83.36|5
1651476950000|2022-05-02 07:35:50|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.41|19
1651476960000|2022-05-02 07:36:00|83.59|83.51|83.54|83.46|83.59|83.51|83.54|83.46|81
1651476970000|2022-05-02 07:36:10|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|38
1651476980000|2022-05-02 07:36:20|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|21
1651477010000|2022-05-02 07:36:50||83.41||83.41||83.41||83.41|20
1651477020000|2022-05-02 07:37:00|83.49|83.36|83.49|83.36|83.49|83.41|83.49|83.36|60
1651477030000|2022-05-02 07:37:10||83.41||83.41||83.41||83.36|46
1651477040000|2022-05-02 07:37:20|83.54||83.49||83.54||83.49||2
1651477050000|2022-05-02 07:37:30|83.54||83.54||83.54||83.49||1
1651477060000|2022-05-02 07:37:40||83.46||83.46||83.46||83.46|0
1651477080000|2022-05-02 07:38:00|83.59|83.51|83.59|83.51|83.59|83.51|83.54|83.46|43
1651477090000|2022-05-02 07:38:10|83.54|83.46|83.59|83.46|83.59|83.51|83.54|83.46|470
1651477100000|2022-05-02 07:38:20|83.54|83.51|83.59|83.51|83.59|83.51|83.54|83.51|16
1651477120000|2022-05-02 07:38:40|83.54|83.46|83.54|83.46|83.59|83.51|83.54|83.46|45
1651477130000|2022-05-02 07:38:50|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|20
1651477140000|2022-05-02 07:39:00|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|10
1651477150000|2022-05-02 07:39:10|||||||||6
1651477160000|2022-05-02 07:39:20|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|12
1651477170000|2022-05-02 07:39:30|83.54|83.46|83.59|83.51|83.59|83.51|83.54|83.46|13
1651477180000|2022-05-02 07:39:40|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.51|10
1651477190000|2022-05-02 07:39:50||83.51||83.51||83.51||83.51|18
1651477200000|2022-05-02 07:40:00|83.59|83.56|83.64|83.56|83.64|83.56|83.59|83.51|215
1651477210000|2022-05-02 07:40:10|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|15
1651477220000|2022-05-02 07:40:20|83.64|83.56|83.64|83.51|83.64|83.56|83.64|83.51|4
1651477230000|2022-05-02 07:40:30|83.59||83.59||83.59||83.59||0
1651477240000|2022-05-02 07:40:40|83.64||83.64||83.64||83.64||0
1651477250000|2022-05-02 07:40:50|83.59|83.46|83.49|83.41|83.59|83.46|83.49|83.41|34
1651477260000|2022-05-02 07:41:00|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|13
1651477270000|2022-05-02 07:41:10|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.36|15
1651477280000|2022-05-02 07:41:20||83.36||83.36||83.36||83.36|2
1651477290000|2022-05-02 07:41:30|83.44||83.49||83.49||83.44||1
1651477300000|2022-05-02 07:41:40||83.41||83.41||83.41||83.41|0
1651477310000|2022-05-02 07:41:50|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|12
1651477340000|2022-05-02 07:42:20|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|49
1651477360000|2022-05-02 07:42:40|83.44||83.44||83.44||83.44||0
1651477370000|2022-05-02 07:42:50|83.39|83.36|83.39|83.31|83.39|83.36|83.39|83.31|2
1651477380000|2022-05-02 07:43:00|83.44|83.36|83.39|83.31|83.44|83.36|83.39|83.31|23
1651477390000|2022-05-02 07:43:10|83.44||83.44||83.44||83.44||0
1651477400000|2022-05-02 07:43:20|83.39||83.39||83.39||83.39||0
1651477410000|2022-05-02 07:43:30|83.44||83.39||83.44||83.39||0
1651477420000|2022-05-02 07:43:40|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|0
1651477440000|2022-05-02 07:44:00|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|9
1651477450000|2022-05-02 07:44:10|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|1
1651477460000|2022-05-02 07:44:20|||||||||29
1651477480000|2022-05-02 07:44:40|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|0
1651477500000|2022-05-02 07:45:00|83.44||83.39||83.44||83.39||0
1651477510000|2022-05-02 07:45:10||83.26||83.31||83.31||83.26|19
1651477520000|2022-05-02 07:45:20|83.34|83.26|83.34|83.26|83.34|83.31|83.34|83.26|21
1651477530000|2022-05-02 07:45:30|||||||||1
1651477540000|2022-05-02 07:45:40|83.39||83.39||83.39||83.34||0
1651477550000|2022-05-02 07:45:50||83.31||83.31||83.31||83.31|0
1651477570000|2022-05-02 07:46:10|83.44||83.39||83.44||83.39||7
1651477580000|2022-05-02 07:46:20||83.26||83.26||83.26||83.26|24
1651477590000|2022-05-02 07:46:30||83.31||83.31||83.31||83.31|11
1651477600000|2022-05-02 07:46:40|83.44||83.39||83.44||83.39||0
1651477610000|2022-05-02 07:46:50|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|6
1651477620000|2022-05-02 07:47:00||83.21||83.21||83.26||83.21|49
1651477630000|2022-05-02 07:47:10||83.26||83.21||83.26||83.21|2
1651477640000|2022-05-02 07:47:20||83.26||83.21||83.26||83.21|6
1651477650000|2022-05-02 07:47:30|83.29||83.29||83.29||83.29||0
1651477660000|2022-05-02 07:47:40|83.24|83.16|83.29|83.21|83.29|83.21|83.24|83.16|82
1651477690000|2022-05-02 07:48:10|||||||||1
1651477740000|2022-05-02 07:49:00|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|37
1651477810000|2022-05-02 07:50:10|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|70
1651477820000|2022-05-02 07:50:20|||||||||1
1651477830000|2022-05-02 07:50:30||83.06||83.06||83.11||83.06|52
1651477840000|2022-05-02 07:50:40||83.11||83.11||83.11||83.11|0
1651477860000|2022-05-02 07:51:00|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|38
1651477880000|2022-05-02 07:51:20|||||||||13
1651477910000|2022-05-02 07:51:50|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|364
1651477920000|2022-05-02 07:52:00|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|197
1651477930000|2022-05-02 07:52:10|83.39||83.34||83.39||83.34||12
1651477950000|2022-05-02 07:52:30||83.21||83.21||83.21||83.21|31
1651477960000|2022-05-02 07:52:40||83.26||83.26||83.26||83.26|0
1651477970000|2022-05-02 07:52:50|83.29|83.21|83.34|83.21|83.34|83.21|83.29|83.21|44
1651478020000|2022-05-02 07:53:40|83.29|83.16|83.29|83.16|83.29|83.16|83.24|83.16|109
1651478030000|2022-05-02 07:53:50||83.21||83.21||83.21||83.21|1
1651478050000|2022-05-02 07:54:10||83.16||83.16||83.16||83.16|46
1651478070000|2022-05-02 07:54:30||83.21||83.21||83.21||83.21|21
1651478090000|2022-05-02 07:54:50|||||||||4
1651478100000|2022-05-02 07:55:00|83.34|83.26|83.39|83.31|83.39|83.31|83.34|83.26|120
1651478110000|2022-05-02 07:55:10|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|3
1651478120000|2022-05-02 07:55:20|||||||||11
1651478130000|2022-05-02 07:55:30|83.39|83.31|83.34|83.26|83.39|83.31|83.34|83.26|37
1651478140000|2022-05-02 07:55:40|83.39||83.39||83.39||83.39||14
1651478150000|2022-05-02 07:55:50||83.31||83.26||83.31||83.26|5
1651478160000|2022-05-02 07:56:00|83.34||83.34||83.39||83.34||0
1651478180000|2022-05-02 07:56:20||83.21||83.26||83.26||83.21|43
1651478190000|2022-05-02 07:56:30||83.21||83.21||83.21||83.21|5
1651478220000|2022-05-02 07:57:00|83.29|83.16|83.29|83.16|83.29|83.16|83.29|83.16|71
1651478230000|2022-05-02 07:57:10|83.24|83.11|83.09|83.01|83.24|83.11|83.09|83.01|263
1651478240000|2022-05-02 07:57:20|83.04|82.96|82.89|82.81|83.09|83.01|82.89|82.81|313
1651478250000|2022-05-02 07:57:30|82.84|82.76|82.69|82.61|82.84|82.76|82.69|82.61|102
1651478260000|2022-05-02 07:57:40|82.64|82.56|82.49|82.36|82.69|82.56|82.49|82.36|599
1651478270000|2022-05-02 07:57:50|82.44|82.31|82.44|82.31|82.49|82.36|82.44|82.31|118
1651478280000|2022-05-02 07:58:00|82.39|82.26|82.34|82.26|82.39|82.31|82.29|82.21|808
1651478290000|2022-05-02 07:58:10|82.39|82.21|82.24|82.16|82.39|82.26|82.24|82.16|218
1651478300000|2022-05-02 07:58:20|82.19|82.11|82.19|82.06|82.19|82.11|82.14|82.06|414
1651478310000|2022-05-02 07:58:30|82.14|82.11|82.09|81.96|82.14|82.11|82.09|81.96|701
1651478320000|2022-05-02 07:58:40|82.04|81.91|81.89|81.81|82.04|81.96|81.89|81.81|411
1651478330000|2022-05-02 07:58:50|81.84|81.76|81.84|81.76|81.89|81.76|81.84|81.76|234
1651478340000|2022-05-02 07:59:00|81.79|81.71|81.64|81.56|81.79|81.71|81.64|81.56|328
1651478350000|2022-05-02 07:59:10|81.59|81.51|81.49|81.41|81.64|81.56|81.49|81.41|715
1651478360000|2022-05-02 07:59:20|81.44|81.36|81.39|81.26|81.49|81.36|81.34|81.26|169
1651478370000|2022-05-02 07:59:30|81.49|81.31|81.69|81.56|81.69|81.56|81.49|81.31|235
1651478380000|2022-05-02 07:59:40|81.64|81.61|81.79|81.66|81.89|81.76|81.59|81.51|557
1651478390000|2022-05-02 07:59:50|81.74|81.71|81.84|81.71|81.84|81.71|81.69|81.61|121
1651478400000|2022-05-02 08:00:00|81.79|81.66|81.74|81.61|81.89|81.76|81.69|81.61|118
1651478410000|2022-05-02 08:00:10|81.69|81.66|81.79|81.71|81.79|81.71|81.69|81.61|103
1651478420000|2022-05-02 08:00:20|81.69|81.61|81.79|81.71|81.84|81.71|81.69|81.61|86
1651478430000|2022-05-02 08:00:30|81.89|81.81|81.99|81.86|82.09|81.96|81.84|81.71|518
1651478440000|2022-05-02 08:00:40|82.04|81.91|82.04|81.91|82.09|81.96|81.94|81.86|278
1651478450000|2022-05-02 08:00:50|81.99|81.86|82.09|81.96|82.09|81.96|81.99|81.86|377
1651478460000|2022-05-02 08:01:00|82.04|81.91|82.09|81.96|82.09|81.96|81.99|81.86|253
1651478470000|2022-05-02 08:01:10|82.14|82.01|82.09|82.01|82.14|82.01|82.04|81.91|702
1651478480000|2022-05-02 08:01:20|82.04|81.96|82.14|82.01|82.14|82.01|82.04|81.91|785
1651478490000|2022-05-02 08:01:30|82.09|81.96|82.19|82.06|82.19|82.06|82.09|81.96|167
1651478500000|2022-05-02 08:01:40|82.24|82.11|82.49|82.36|82.59|82.46|82.24|82.11|816
1651478510000|2022-05-02 08:01:50|82.44|82.31|82.44|82.31|82.44|82.31|82.39|82.26|211
1651478520000|2022-05-02 08:02:00|82.39|82.36|82.59|82.46|82.59|82.46|82.39|82.36|130
1651478530000|2022-05-02 08:02:10|82.54|82.56|82.69|82.56|82.69|82.61|82.54|82.56|366
1651478540000|2022-05-02 08:02:20|82.64|82.51|82.64|82.56|82.69|82.56|82.64|82.51|209
1651478550000|2022-05-02 08:02:30|82.69|82.46|82.64|82.56|82.69|82.56|82.59|82.46|121
1651478560000|2022-05-02 08:02:40|82.79|82.71|82.64|82.56|82.79|82.71|82.64|82.56|326
1651478570000|2022-05-02 08:02:50|82.69|82.61|82.59|82.51|82.69|82.61|82.59|82.51|21
1651478580000|2022-05-02 08:03:00|82.54|82.46|82.64|82.51|82.64|82.51|82.49|82.41|91
1651478590000|2022-05-02 08:03:10|82.59|82.61|82.74|82.66|82.74|82.66|82.59|82.61|138
1651478600000|2022-05-02 08:03:20|82.79|82.61|82.69|82.61|82.79|82.66|82.69|82.61|107
1651478610000|2022-05-02 08:03:30|82.79|82.66|82.79|82.66|82.79|82.66|82.79|82.66|84
1651478620000|2022-05-02 08:03:40|82.74|82.71|82.79|82.71|82.79|82.71|82.74|82.66|11
1651478630000|2022-05-02 08:03:50|82.74|82.66|82.79|82.71|82.79|82.71|82.74|82.66|119
1651478640000|2022-05-02 08:04:00|82.74|82.66|82.69|82.61|82.74|82.66|82.69|82.61|3
1651478650000|2022-05-02 08:04:10|82.64|82.56|82.74|82.66|82.74|82.66|82.64|82.56|50
1651478660000|2022-05-02 08:04:20|82.69|82.61|82.79|82.71|82.84|82.71|82.64|82.56|122
1651478670000|2022-05-02 08:04:30|82.89|82.76|82.94|82.86|82.94|82.86|82.84|82.76|27
1651478680000|2022-05-02 08:04:40|82.89|82.81|82.94|82.81|82.94|82.86|82.84|82.76|99
1651478690000|2022-05-02 08:04:50|82.89|82.86|82.99|82.91|82.99|82.91|82.89|82.86|113
1651478700000|2022-05-02 08:05:00|82.94|82.86|82.79|82.71|82.94|82.86|82.74|82.66|214
1651478710000|2022-05-02 08:05:10|82.74|82.66|82.74|82.61|82.74|82.66|82.74|82.61|65
1651478720000|2022-05-02 08:05:20|82.79|82.66|82.79|82.71|82.79|82.71|82.79|82.61|34
1651478730000|2022-05-02 08:05:30|82.74|82.66|82.79|82.71|82.79|82.71|82.74|82.66|26
1651478740000|2022-05-02 08:05:40|82.74|82.66|82.74|82.61|82.79|82.66|82.74|82.61|20
1651478750000|2022-05-02 08:05:50|82.69|82.66|82.69|82.61|82.79|82.66|82.69|82.61|35
1651478760000|2022-05-02 08:06:00|82.74|82.66|82.74|82.61|82.74|82.66|82.69|82.61|11
1651478770000|2022-05-02 08:06:10|82.69||82.69||82.74||82.69||2
1651478780000|2022-05-02 08:06:20|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|235
1651478790000|2022-05-02 08:06:30|82.54|82.46|82.49|82.41|82.54|82.51|82.49|82.41|15
1651478800000|2022-05-02 08:06:40|82.54|82.46|82.54|82.46|82.54|82.46|82.49|82.41|29
1651478810000|2022-05-02 08:06:50|82.49|82.41|82.49|82.41|82.49|82.46|82.49|82.41|57
1651478820000|2022-05-02 08:07:00|82.54|82.46|82.49|82.41|82.54|82.46|82.44|82.36|80
1651478830000|2022-05-02 08:07:10|82.44|82.36|82.54|82.46|82.59|82.51|82.44|82.36|118
1651478840000|2022-05-02 08:07:20|82.49|82.41|82.59|82.51|82.59|82.51|82.49|82.41|96
1651478850000|2022-05-02 08:07:30|82.54|82.46|82.54|82.46|82.59|82.51|82.54|82.41|47
1651478860000|2022-05-02 08:07:40|82.44|82.31|82.39|82.31|82.44|82.36|82.39|82.31|97
1651478870000|2022-05-02 08:07:50|82.44|82.36|82.39|82.31|82.49|82.41|82.39|82.31|275
1651478880000|2022-05-02 08:08:00|82.44|82.36|82.49|82.41|82.49|82.41|82.44|82.36|114
1651478890000|2022-05-02 08:08:10|82.44|82.36|82.49|82.41|82.49|82.41|82.44|82.36|60
1651478900000|2022-05-02 08:08:20|82.54|82.46|82.59|82.51|82.59|82.51|82.54|82.46|176
1651478910000|2022-05-02 08:08:30|82.54|82.46|82.54|82.41|82.54|82.46|82.54|82.41|7
1651478920000|2022-05-02 08:08:40|82.49|82.36|82.64|82.56|82.64|82.56|82.44|82.36|152
1651478930000|2022-05-02 08:08:50|82.69|82.51|82.54|82.46|82.69|82.51|82.54|82.46|63
1651478940000|2022-05-02 08:09:00|82.59|82.51|82.59|82.51|82.69|82.61|82.59|82.51|62
1651478950000|2022-05-02 08:09:10|82.64|82.56|82.59|82.51|82.64|82.56|82.59|82.51|22
1651478960000|2022-05-02 08:09:20|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|78
1651478970000|2022-05-02 08:09:30|82.69|82.61|82.69|82.61|82.74|82.61|82.64|82.61|273
1651478980000|2022-05-02 08:09:40|82.64|82.56|82.59|82.51|82.64|82.56|82.59|82.51|23
1651478990000|2022-05-02 08:09:50|82.64|82.46|82.59|82.51|82.64|82.56|82.59|82.46|159
1651479000000|2022-05-02 08:10:00|82.64|82.56|82.54|82.46|82.64|82.56|82.54|82.41|217
1651479010000|2022-05-02 08:10:10|82.59|82.51|82.64|82.56|82.64|82.56|82.54|82.46|190
1651479020000|2022-05-02 08:10:20|82.74|82.66|82.74|82.66|82.79|82.66|82.74|82.61|45
1651479040000|2022-05-02 08:10:40|82.79|82.71|82.79|82.71|82.79|82.71|82.74|82.66|246
1651479050000|2022-05-02 08:10:50|82.74|82.66|82.69|82.61|82.74|82.66|82.69|82.61|104
1651479060000|2022-05-02 08:11:00|82.74|82.66|82.79|82.66|82.79|82.71|82.69|82.61|410
1651479070000|2022-05-02 08:11:10|82.74||82.74||82.79||82.74||0
1651479080000|2022-05-02 08:11:20|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.66|144
1651479090000|2022-05-02 08:11:30|82.84|82.66|82.84|82.76|82.84|82.76|82.84|82.66|77
1651479100000|2022-05-02 08:11:40||82.71||82.76||82.76||82.71|64
1651479110000|2022-05-02 08:11:50|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|59
1651479120000|2022-05-02 08:12:00|82.84|82.76|82.84|82.76|82.84|82.76|82.79|82.71|79
1651479150000|2022-05-02 08:12:30|82.79|82.71|82.94|82.86|82.94|82.86|82.79|82.71|549
1651479160000|2022-05-02 08:12:40|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.81|7
1651479170000|2022-05-02 08:12:50|82.94||82.89||82.94||82.89||12
1651479180000|2022-05-02 08:13:00|82.94|82.86|82.94|82.81|82.94|82.86|82.89|82.81|240
1651479190000|2022-05-02 08:13:10|82.89|82.76|82.84|82.76|82.89|82.76|82.84|82.76|46
1651479200000|2022-05-02 08:13:20|82.79|82.71|82.69|82.61|82.79|82.71|82.69|82.61|183
1651479210000|2022-05-02 08:13:30|82.74|82.56|82.69|82.61|82.74|82.66|82.69|82.56|287
1651479230000|2022-05-02 08:13:50|82.64|82.56|82.64|82.56|82.69|82.61|82.64|82.56|74
1651479240000|2022-05-02 08:14:00|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|0
1651479260000|2022-05-02 08:14:20|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|97
1651479270000|2022-05-02 08:14:30|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|10
1651479280000|2022-05-02 08:14:40|82.64|82.56|82.69|82.56|82.69|82.56|82.64|82.56|11
1651479290000|2022-05-02 08:14:50|82.64|82.51|82.54|82.46|82.64|82.51|82.54|82.46|40
1651479300000|2022-05-02 08:15:00|82.49|82.41|82.49|82.41|82.54|82.41|82.44|82.36|86
1651479310000|2022-05-02 08:15:10|82.54|82.46|82.49|82.41|82.59|82.46|82.49|82.41|68
1651479320000|2022-05-02 08:15:20|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|25
1651479330000|2022-05-02 08:15:30|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|40
1651479340000|2022-05-02 08:15:40|82.34|82.26|82.39|82.26|82.39|82.31|82.34|82.26|30
1651479350000|2022-05-02 08:15:50|82.34|82.31|82.34|82.26|82.34|82.31|82.34|82.26|19
1651479360000|2022-05-02 08:16:00|82.39|82.31|82.39|82.31|82.39|82.31|82.34|82.26|56
1651479370000|2022-05-02 08:16:10|82.44|82.36|82.49|82.41|82.49|82.41|82.44|82.36|32
1651479380000|2022-05-02 08:16:20|82.44|82.36|82.44|82.36|82.49|82.41|82.44|82.31|57
1651479390000|2022-05-02 08:16:30|82.39|82.31|82.44|82.31|82.44|82.36|82.39|82.31|40
1651479400000|2022-05-02 08:16:40|82.39|82.36|82.44|82.31|82.44|82.36|82.39|82.31|14
1651479410000|2022-05-02 08:16:50|82.49|82.36|82.44|82.36|82.49|82.41|82.39|82.31|22
1651479430000|2022-05-02 08:17:10|82.49|82.41|82.49|82.36|82.49|82.41|82.44|82.36|36
1651479440000|2022-05-02 08:17:20||82.41||82.36||82.41||82.36|3
1651479450000|2022-05-02 08:17:30|82.54|82.41|82.64|82.56|82.64|82.56|82.54|82.41|280
1651479460000|2022-05-02 08:17:40|82.59|82.51|82.64|82.51|82.64|82.51|82.54|82.46|403
1651479470000|2022-05-02 08:17:50||82.56||82.56||82.56||82.51|10
1651479480000|2022-05-02 08:18:00|82.59|82.51|82.64|82.51|82.64|82.56|82.59|82.51|10
1651479490000|2022-05-02 08:18:10|82.59|82.56|82.64|82.56|82.64|82.56|82.59|82.56|6
1651479500000|2022-05-02 08:18:20|82.59|82.51|82.69|82.61|82.69|82.61|82.59|82.51|92
1651479510000|2022-05-02 08:18:30|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|31
1651479550000|2022-05-02 08:19:10|||||||||1
1651479570000|2022-05-02 08:19:30|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|56
1651479580000|2022-05-02 08:19:40|82.54|82.46|82.59|82.51|82.59|82.51|82.54|82.46|68
1651479590000|2022-05-02 08:19:50|82.64|82.56|82.59|82.51|82.64|82.56|82.59|82.51|4
1651479600000|2022-05-02 08:20:00|82.54|82.46|82.59|82.46|82.59|82.51|82.54|82.46|9
1651479610000|2022-05-02 08:20:10|82.64|82.51|82.64|82.56|82.69|82.61|82.64|82.51|21
1651479620000|2022-05-02 08:20:20|82.69|82.61|82.64|82.56|82.69|82.61|82.64|82.56|8
1651479630000|2022-05-02 08:20:30|82.69|82.61|82.64|82.56|82.69|82.61|82.64|82.56|4
1651479640000|2022-05-02 08:20:40|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|2
1651479650000|2022-05-02 08:20:50|82.74||82.74||82.74||82.74||1
1651479660000|2022-05-02 08:21:00|82.69|82.66|82.74|82.66|82.74|82.66|82.69|82.66|7
1651479670000|2022-05-02 08:21:10|82.69|82.61|82.74|82.66|82.74|82.66|82.69|82.61|4
1651479700000|2022-05-02 08:21:40|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|3
1651479710000|2022-05-02 08:21:50|82.64|82.56|82.64|82.56|82.64|82.56|82.59|82.51|25
1651479720000|2022-05-02 08:22:00|82.69|82.61|82.64|82.56|82.69|82.61|82.64|82.56|68
1651479730000|2022-05-02 08:22:10|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|4
1651479740000|2022-05-02 08:22:20|82.54|82.46|82.49|82.41|82.54|82.46|82.49|82.41|19
1651479750000|2022-05-02 08:22:30|82.54||82.49||82.54||82.49||1
1651479760000|2022-05-02 08:22:40|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|1
1651479770000|2022-05-02 08:22:50|82.49|82.41|82.49|82.41|82.54|82.41|82.49|82.36|17
1651479780000|2022-05-02 08:23:00|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|7
1651479790000|2022-05-02 08:23:10|82.39|82.31|82.44|82.36|82.44|82.36|82.39|82.31|36
1651479800000|2022-05-02 08:23:20||82.31||82.36||82.36||82.31|0
1651479810000|2022-05-02 08:23:30|82.39|82.31|82.39|82.31|82.44|82.31|82.39|82.31|16
1651479820000|2022-05-02 08:23:40|82.34|82.26|82.39|82.31|82.39|82.31|82.34|82.26|78
1651479830000|2022-05-02 08:23:50|82.44|82.36|82.39|82.31|82.44|82.36|82.39|82.31|6
1651479840000|2022-05-02 08:24:00|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|4
1651479850000|2022-05-02 08:24:10|82.39|82.31|82.44|82.31|82.44|82.36|82.39|82.31|55
1651479860000|2022-05-02 08:24:20|82.39|82.36|82.39|82.31|82.39|82.36|82.39|82.31|8
1651479870000|2022-05-02 08:24:30|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|35
1651479900000|2022-05-02 08:25:00|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.16|55
1651479910000|2022-05-02 08:25:10|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|31
1651479920000|2022-05-02 08:25:20|82.29||82.29||82.29||82.29||3
1651479930000|2022-05-02 08:25:30|82.24|82.21|82.34|82.26|82.34|82.26|82.24|82.21|4
1651479940000|2022-05-02 08:25:40||82.21||82.26||82.26||82.21|5
1651479950000|2022-05-02 08:25:50|||||||||7
1651479960000|2022-05-02 08:26:00|82.29|82.21|82.34|82.26|82.34|82.26|82.29|82.21|72
1651479970000|2022-05-02 08:26:10|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|43
1651479980000|2022-05-02 08:26:20|82.34|82.26|82.39|82.31|82.39|82.31|82.34|82.26|40
1651479990000|2022-05-02 08:26:30|82.34|82.26|82.34|82.26|82.34|82.26|82.29|82.21|16
1651480000000|2022-05-02 08:26:40|82.29|82.21|82.29|82.21|82.34|82.21|82.29|82.21|23
1651480010000|2022-05-02 08:26:50|82.34|82.26|82.34|82.26|82.34|82.26|82.29|82.21|3
1651480020000|2022-05-02 08:27:00||82.21||82.21||82.21||82.21|5
1651480030000|2022-05-02 08:27:10|82.29|82.26|82.39|82.31|82.39|82.31|82.29|82.26|29
1651480040000|2022-05-02 08:27:20|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|54
1651480050000|2022-05-02 08:27:30|82.39|82.31|82.44|82.31|82.44|82.31|82.39|82.31|31
1651480060000|2022-05-02 08:27:40|82.39|82.36|82.44|82.36|82.44|82.36|82.39|82.36|80
1651480070000|2022-05-02 08:27:50|82.49|82.41|82.54|82.46|82.54|82.46|82.49|82.41|55
1651480080000|2022-05-02 08:28:00|82.49|82.41|82.54|82.46|82.54|82.46|82.49|82.41|57
1651480090000|2022-05-02 08:28:10|||||||||351
1651480100000|2022-05-02 08:28:20|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|93
1651480110000|2022-05-02 08:28:30||82.46||82.51||82.51||82.46|1
1651480130000|2022-05-02 08:28:50|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|1
1651480140000|2022-05-02 08:29:00|82.49|82.36|82.44|82.36|82.49|82.36|82.44|82.36|5
1651480160000|2022-05-02 08:29:20|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|12
1651480170000|2022-05-02 08:29:30|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|1
1651480190000|2022-05-02 08:29:50|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|1
1651480210000|2022-05-02 08:30:10|82.34|82.26|82.34|82.21|82.34|82.26|82.29|82.21|66
1651480220000|2022-05-02 08:30:20|82.29|82.26|82.29|82.21|82.29|82.26|82.29|82.21|31
1651480230000|2022-05-02 08:30:30|82.34|82.26|82.34|82.21|82.39|82.26|82.34|82.21|93
1651480240000|2022-05-02 08:30:40|82.29|82.26|82.29|82.21|82.29|82.26|82.29|82.21|35
1651480250000|2022-05-02 08:30:50|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|8
1651480260000|2022-05-02 08:31:00|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|26
1651480270000|2022-05-02 08:31:10|||||||||20
1651480280000|2022-05-02 08:31:20|82.34|82.26|82.29|82.21|82.34|82.26|82.29|82.21|15
1651480290000|2022-05-02 08:31:30|82.34||82.29||82.34||82.29||4
1651480300000|2022-05-02 08:31:40|82.34||82.29||82.34||82.29||29
1651480320000|2022-05-02 08:32:00|82.34|82.26|82.34|82.26|82.34|82.26|82.29|82.21|120
1651480330000|2022-05-02 08:32:10|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|19
1651480340000|2022-05-02 08:32:20|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|0
1651480350000|2022-05-02 08:32:30|82.29|82.21|82.29|82.21|82.29|82.21|82.24|82.16|151
1651480360000|2022-05-02 08:32:40|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|69
1651480370000|2022-05-02 08:32:50|||||||||2
1651480380000|2022-05-02 08:33:00|82.29|82.11|82.29|82.21|82.29|82.21|82.29|82.11|99
1651480390000|2022-05-02 08:33:10|82.34|82.26|82.29|82.21|82.34|82.26|82.29|82.21|47
1651480400000|2022-05-02 08:33:20|82.34|82.16|82.29|82.16|82.34|82.16|82.29|82.16|4
1651480410000|2022-05-02 08:33:30|82.24||82.24||82.29||82.24||1
1651480420000|2022-05-02 08:33:40|82.29|82.21|82.29|82.16|82.29|82.21|82.29|82.16|97
1651480430000|2022-05-02 08:33:50|82.24||82.24||82.24||82.24||0
1651480440000|2022-05-02 08:34:00|82.29|82.21|82.29|82.16|82.29|82.21|82.29|82.16|110
1651480450000|2022-05-02 08:34:10|82.24|82.11|82.19|82.11|82.24|82.11|82.19|82.11|33
1651480460000|2022-05-02 08:34:20|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|169
1651480470000|2022-05-02 08:34:30|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.06|120
1651480480000|2022-05-02 08:34:40|82.14|82.06|82.19|82.11|82.19|82.11|82.14|82.06|77
1651480500000|2022-05-02 08:35:00|82.14|82.06|82.19|82.11|82.19|82.11|82.14|82.06|90
1651480510000|2022-05-02 08:35:10|82.14|82.06|82.19|82.11|82.19|82.11|82.14|82.06|115
1651480520000|2022-05-02 08:35:20|82.24|82.16|82.24|82.16|82.24|82.16|82.19|82.16|8
1651480530000|2022-05-02 08:35:30|82.29|82.21|82.24|82.16|82.29|82.21|82.24|82.16|44
1651480540000|2022-05-02 08:35:40|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|42
1651480550000|2022-05-02 08:35:50|82.24|82.16|82.19|82.11|82.29|82.21|82.19|82.11|86
1651480560000|2022-05-02 08:36:00|82.24||82.19||82.24||82.19||20
1651480570000|2022-05-02 08:36:10|82.24||82.19||82.24||82.19||5
1651480580000|2022-05-02 08:36:20|82.24|82.16|82.24|82.16|82.29|82.21|82.19|82.11|110
1651480590000|2022-05-02 08:36:30|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|3
1651480610000|2022-05-02 08:36:50|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|19
1651480620000|2022-05-02 08:37:00|||||||||2
1651480630000|2022-05-02 08:37:10||82.11||82.16||82.16||82.11|97
1651480640000|2022-05-02 08:37:20|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|22
1651480650000|2022-05-02 08:37:30|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|133
1651480670000|2022-05-02 08:37:50|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|67
1651480700000|2022-05-02 08:38:20|82.34||82.34||82.34||82.34||118
1651480710000|2022-05-02 08:38:30||82.26||82.26||82.26||82.26|545
1651480720000|2022-05-02 08:38:40|||||||||4
1651480740000|2022-05-02 08:39:00||82.21||82.21||82.21||82.21|71
1651480750000|2022-05-02 08:39:10|82.29||82.29||82.29||82.29||2
1651480770000|2022-05-02 08:39:30|82.34|82.26|82.39|82.31|82.39|82.31|82.34|82.26|72
1651480780000|2022-05-02 08:39:40|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|95
1651480790000|2022-05-02 08:39:50|82.39|82.31|82.44|82.36|82.44|82.36|82.39|82.31|23
1651480800000|2022-05-02 08:40:00|82.49|82.41|82.49|82.41|82.49|82.41|82.44|82.41|47
1651480810000|2022-05-02 08:40:10|82.54|82.46|82.49|82.41|82.54|82.46|82.49|82.41|30
1651480820000|2022-05-02 08:40:20|82.54|82.46|82.54|82.41|82.54|82.46|82.49|82.41|79
1651480830000|2022-05-02 08:40:30|82.59|82.46|82.59|82.51|82.59|82.51|82.59|82.46|15
1651480850000|2022-05-02 08:40:50|82.64|82.56|82.69|82.61|82.69|82.61|82.64|82.56|44
1651480870000|2022-05-02 08:41:10|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|35
1651480880000|2022-05-02 08:41:20|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|33
1651480890000|2022-05-02 08:41:30|82.74|82.66|82.69|82.61|82.74|82.66|82.69|82.61|104
1651480910000|2022-05-02 08:41:50|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|121
1651480920000|2022-05-02 08:42:00|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|7
1651480930000|2022-05-02 08:42:10||82.46||82.51||82.51||82.46|16
1651480940000|2022-05-02 08:42:20||82.46||82.51||82.51||82.46|3
1651480970000|2022-05-02 08:42:50|82.54|82.46|82.49|82.41|82.54|82.46|82.49|82.41|130
1651480980000|2022-05-02 08:43:00|82.54|82.46|82.49|82.41|82.54|82.46|82.49|82.41|78
1651480990000|2022-05-02 08:43:10|82.44|82.36|82.49|82.36|82.49|82.41|82.44|82.36|16
1651481000000|2022-05-02 08:43:20||82.41||82.41||82.41||82.41|0
1651481010000|2022-05-02 08:43:30|82.44|82.36|82.49|82.36|82.49|82.36|82.44|82.36|29
1651481020000|2022-05-02 08:43:40|82.44|82.41|82.44|82.36|82.44|82.41|82.44|82.36|5
1651481030000|2022-05-02 08:43:50|||||||||1
1651481050000|2022-05-02 08:44:10|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|24
1651481060000|2022-05-02 08:44:20|82.54|82.46|82.54|82.41|82.59|82.51|82.54|82.41|214
1651481070000|2022-05-02 08:44:30||82.46||82.46||82.46||82.46|0
1651481080000|2022-05-02 08:44:40|82.59||82.59||82.59||82.59||118
1651481090000|2022-05-02 08:44:50||82.51||82.51||82.51||82.51|0
1651481100000|2022-05-02 08:45:00|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|16
1651481110000|2022-05-02 08:45:10|82.59|82.51|82.54|82.46|82.59|82.51|82.54|82.46|19
1651481120000|2022-05-02 08:45:20|82.59|82.51|82.54|82.46|82.59|82.51|82.54|82.46|39
1651481140000|2022-05-02 08:45:40|82.59|82.51|82.54|82.46|82.59|82.51|82.54|82.46|13
1651481150000|2022-05-02 08:45:50|82.59|82.51|82.59|82.51|82.59|82.51|82.54|82.51|1
1651481160000|2022-05-02 08:46:00|82.54|82.46|82.59|82.51|82.59|82.51|82.54|82.46|37
1651481170000|2022-05-02 08:46:10|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|31
1651481220000|2022-05-02 08:47:00|82.49|82.41|82.44|82.36|82.49|82.41|82.44|82.36|154
1651481230000|2022-05-02 08:47:10|82.49||82.44||82.49||82.44||74
1651481240000|2022-05-02 08:47:20|82.39|82.31|82.34|82.26|82.39|82.31|82.34|82.26|53
1651481250000|2022-05-02 08:47:30|82.39|82.31|82.39|82.31|82.44|82.31|82.39|82.31|23
1651481270000|2022-05-02 08:47:50|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|0
1651481280000|2022-05-02 08:48:00|||||||||2
1651481290000|2022-05-02 08:48:10||82.31||82.31||82.31||82.31|2
1651481300000|2022-05-02 08:48:20||82.36||82.36||82.36||82.36|0
1651481330000|2022-05-02 08:48:50|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|63
1651481350000|2022-05-02 08:49:10|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|69
1651481380000|2022-05-02 08:49:40|||||||||8
1651481390000|2022-05-02 08:49:50|82.49|82.41|82.54|82.46|82.54|82.46|82.49|82.41|798
1651481400000|2022-05-02 08:50:00|82.49|82.41|82.44|82.36|82.49|82.41|82.44|82.36|45
1651481430000|2022-05-02 08:50:30|82.49|82.41|82.44|82.36|82.49|82.41|82.44|82.36|50
1651481460000|2022-05-02 08:51:00|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|14
1651481470000|2022-05-02 08:51:10|82.44|82.36|82.39|82.31|82.44|82.36|82.39|82.31|26
1651481480000|2022-05-02 08:51:20|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|52
1651481490000|2022-05-02 08:51:30||82.31||82.36||82.36||82.31|9
1651481500000|2022-05-02 08:51:40|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|8
1651481510000|2022-05-02 08:51:50|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|16
1651481520000|2022-05-02 08:52:00|82.49|82.31|82.49|82.36|82.49|82.36|82.49|82.31|29
1651481530000|2022-05-02 08:52:10|82.54|82.41|82.54|82.41|82.54|82.46|82.54|82.41|145
1651481540000|2022-05-02 08:52:20||82.46||82.46||82.46||82.46|2
1651481560000|2022-05-02 08:52:40|82.49|82.41|82.49|82.41|82.54|82.41|82.49|82.41|33
1651481610000|2022-05-02 08:53:30|82.44|82.36|82.49|82.41|82.49|82.41|82.44|82.36|12
1651481630000|2022-05-02 08:53:50|82.44|82.36|82.49|82.41|82.49|82.41|82.44|82.36|88
1651481640000|2022-05-02 08:54:00|||||||||4
1651481650000|2022-05-02 08:54:10|82.44|82.36|82.39|82.31|82.44|82.36|82.39|82.31|28
1651481660000|2022-05-02 08:54:20|82.44||82.44||82.44||82.44||31
1651481670000|2022-05-02 08:54:30||82.36||82.31||82.36||82.31|16
1651481680000|2022-05-02 08:54:40|82.39|82.36|82.39|82.31|82.39|82.36|82.39|82.31|53
1651481690000|2022-05-02 08:54:50|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.31|582
1651481700000|2022-05-02 08:55:00||82.31||82.36||82.36||82.31|6
1651481710000|2022-05-02 08:55:10||82.31||82.36||82.36||82.31|10
1651481730000|2022-05-02 08:55:30|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|7
1651481740000|2022-05-02 08:55:40|||||||||312
1651481750000|2022-05-02 08:55:50|||||||||170
1651481760000|2022-05-02 08:56:00|||||||||40
1651481770000|2022-05-02 08:56:10|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|44
1651481780000|2022-05-02 08:56:20|82.39||82.39||82.39||82.39||8
1651481810000|2022-05-02 08:56:50|82.34||82.34||82.34||82.34||2
1651481830000|2022-05-02 08:57:10|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|114
1651481840000|2022-05-02 08:57:20||82.26||82.31||82.31||82.26|39
1651481850000|2022-05-02 08:57:30||82.26||82.31||82.31||82.26|11
1651481880000|2022-05-02 08:58:00|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|9
1651481900000|2022-05-02 08:58:20||82.31||82.31||82.31||82.31|39
1651481910000|2022-05-02 08:58:30||82.36||82.36||82.36||82.36|0
1651481920000|2022-05-02 08:58:40|82.49|82.41|82.54|82.46|82.54|82.46|82.49|82.41|54
1651481930000|2022-05-02 08:58:50|||||||||1
1651481950000|2022-05-02 08:59:10|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|64
1651481970000|2022-05-02 08:59:30||82.36||82.41||82.41||82.36|35
1651481980000|2022-05-02 08:59:40|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|82
1651482000000|2022-05-02 09:00:00|82.59||82.59||82.59||82.59||30
1651482020000|2022-05-02 09:00:20|82.54||82.54||82.54||82.54||0
1651482030000|2022-05-02 09:00:30|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|13
1651482040000|2022-05-02 09:00:40|82.64||82.64||82.64||82.64||36
1651482080000|2022-05-02 09:01:20||82.56||82.56||82.56||82.56|0
1651482090000|2022-05-02 09:01:30|||||||||8
1651482100000|2022-05-02 09:01:40|82.69|82.61|82.74|82.66|82.74|82.66|82.69|82.61|91
1651482120000|2022-05-02 09:02:00|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|73
1651482150000|2022-05-02 09:02:30|||||||||2
1651482160000|2022-05-02 09:02:40|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|29
1651482180000|2022-05-02 09:03:00|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|16
1651482190000|2022-05-02 09:03:10||82.66||82.66||82.66||82.66|35
1651482200000|2022-05-02 09:03:20||82.71||82.71||82.71||82.71|0
1651482230000|2022-05-02 09:03:50|||||||||300
1651482250000|2022-05-02 09:04:10|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.71|164
1651482260000|2022-05-02 09:04:20|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|29
1651482270000|2022-05-02 09:04:30|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|17
1651482300000|2022-05-02 09:05:00|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|37
1651482320000|2022-05-02 09:05:20|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|63
1651482360000|2022-05-02 09:06:00|||||||||1
1651482370000|2022-05-02 09:06:10|||||||||65
1651482390000|2022-05-02 09:06:30|||||||||4
1651482400000|2022-05-02 09:06:40|82.69|82.61|82.64|82.56|82.69|82.61|82.64|82.56|83
1651482410000|2022-05-02 09:06:50|82.69||82.64||82.69||82.64||8
1651482420000|2022-05-02 09:07:00|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|30
1651482480000|2022-05-02 09:08:00|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|42
1651482490000|2022-05-02 09:08:10|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|30
1651482510000|2022-05-02 09:08:30|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.51|38
1651482600000|2022-05-02 09:10:00|82.69|82.61|82.69|82.61|82.74|82.61|82.69|82.61|72
1651482620000|2022-05-02 09:10:20|82.74||82.69||82.74||82.69||2
1651482630000|2022-05-02 09:10:30|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|47
1651482650000|2022-05-02 09:10:50||82.51||82.51||82.51||82.51|24
1651482660000|2022-05-02 09:11:00||82.56||82.56||82.56||82.56|0
1651482670000|2022-05-02 09:11:10|||||||||1
1651482720000|2022-05-02 09:12:00|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|32
1651482760000|2022-05-02 09:12:40|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|65
1651482780000|2022-05-02 09:13:00|82.79||82.74||82.79||82.74||6
1651482800000|2022-05-02 09:13:20|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|53
1651482860000|2022-05-02 09:14:20|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|20
1651482890000|2022-05-02 09:14:50|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|69
1651482900000|2022-05-02 09:15:00|82.64||82.59||82.64||82.59||45
1651482940000|2022-05-02 09:15:40|||||||||4
1651482990000|2022-05-02 09:16:30|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.51|53
1651483000000|2022-05-02 09:16:40|82.69|82.61|82.64|82.56|82.69|82.61|82.64|82.56|54
1651483020000|2022-05-02 09:17:00|82.69|82.61|82.79|82.71|82.79|82.71|82.69|82.61|34
1651483030000|2022-05-02 09:17:10|||||||||57
1651483040000|2022-05-02 09:17:20|||||||||30
1651483050000|2022-05-02 09:17:30|||||||||2
1651483060000|2022-05-02 09:17:40|82.74|82.66|82.79|82.71|82.79|82.71|82.74|82.66|32
1651483070000|2022-05-02 09:17:50||82.66||82.66||82.66||82.66|46
1651483080000|2022-05-02 09:18:00|82.74||82.74||82.74||82.74||0
1651483110000|2022-05-02 09:18:30|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|27
1651483140000|2022-05-02 09:19:00|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|71
1651483160000|2022-05-02 09:19:20|||||||||4
1651483190000|2022-05-02 09:19:50|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|41
1651483200000|2022-05-02 09:20:00|82.64|82.56|82.64|82.56|82.69|82.61|82.64|82.56|158
1651483210000|2022-05-02 09:20:10|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|2
1651483220000|2022-05-02 09:20:20|82.74||82.69||82.74||82.69||14
1651483230000|2022-05-02 09:20:30||82.56||82.61||82.61||82.56|7
1651483240000|2022-05-02 09:20:40|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|28
1651483250000|2022-05-02 09:20:50|||||||||1
1651483270000|2022-05-02 09:21:10|||||||||4
1651483280000|2022-05-02 09:21:20|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|231
1651483300000|2022-05-02 09:21:40|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|10
1651483320000|2022-05-02 09:22:00||82.61||82.66||82.66||82.61|92
1651483330000|2022-05-02 09:22:10|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|24
1651483340000|2022-05-02 09:22:20|||||||||29
1651483350000|2022-05-02 09:22:30|82.89|82.76|82.89|82.76|82.89|82.81|82.89|82.76|41
1651483360000|2022-05-02 09:22:40|82.84||82.84||82.84||82.84||0
1651483380000|2022-05-02 09:23:00|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.81|48
1651483390000|2022-05-02 09:23:10|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|46
1651483400000|2022-05-02 09:23:20|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.81|42
1651483420000|2022-05-02 09:23:40|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|94
1651483440000|2022-05-02 09:24:00|82.89|82.81|82.94|82.86|82.94|82.86|82.89|82.81|81
1651483460000|2022-05-02 09:24:20|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|20
1651483520000|2022-05-02 09:25:20|||||||||1
1651483530000|2022-05-02 09:25:30|83.04|82.96|83.04|82.96|83.09|82.96|83.04|82.96|1065
1651483550000|2022-05-02 09:25:50|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|66
1651483590000|2022-05-02 09:26:30|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|46
1651483600000|2022-05-02 09:26:40|82.99|82.91|83.04|82.96|83.04|82.96|82.94|82.91|389
1651483610000|2022-05-02 09:26:50|82.99|82.91|82.99|82.91|82.99|82.96|82.99|82.91|27
1651483630000|2022-05-02 09:27:10|||||||||16
1651483640000|2022-05-02 09:27:20|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.91|185
1651483670000|2022-05-02 09:27:50|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|14
1651483680000|2022-05-02 09:28:00|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|49
1651483690000|2022-05-02 09:28:10|83.09|83.01|83.09|82.96|83.09|83.01|83.04|82.96|120
1651483700000|2022-05-02 09:28:20||83.01||83.01||83.01||83.01|0
1651483760000|2022-05-02 09:29:20||82.96||82.96||82.96||82.96|84
1651483770000|2022-05-02 09:29:30|83.04||83.04||83.04||83.04||5
1651483780000|2022-05-02 09:29:40|82.99|82.91|83.04|82.96|83.04|82.96|82.99|82.91|90
1651483790000|2022-05-02 09:29:50||82.91||82.96||82.96||82.91|11
1651483800000|2022-05-02 09:30:00||82.91||82.96||82.96||82.91|16
1651483810000|2022-05-02 09:30:10|||||||||1
1651483820000|2022-05-02 09:30:20|82.99|82.91|83.04|82.91|83.04|82.91|82.99|82.91|68
1651483830000|2022-05-02 09:30:30|82.99||82.99||82.99||82.99||14
1651483840000|2022-05-02 09:30:40|83.04||83.04||83.04||83.04||1
1651483850000|2022-05-02 09:30:50|82.99||82.99||82.99||82.99||0
1651483860000|2022-05-02 09:31:00|||||||||3
1651483880000|2022-05-02 09:31:20|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|53
1651483920000|2022-05-02 09:32:00||82.91||82.91||82.91||82.91|20
1651483930000|2022-05-02 09:32:10||82.96||82.96||82.96||82.96|0
1651483980000|2022-05-02 09:33:00|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|821
1651484010000|2022-05-02 09:33:30|83.04|82.96|83.09|82.96|83.09|83.01|83.04|82.96|140
1651484020000|2022-05-02 09:33:40|83.04|83.01|83.09|83.01|83.09|83.01|83.04|83.01|25
1651484040000|2022-05-02 09:34:00|||||||||750
1651484050000|2022-05-02 09:34:10|83.14||83.09||83.14||83.09||168
1651484060000|2022-05-02 09:34:20|||||||||1
1651484070000|2022-05-02 09:34:30|83.14|83.06|83.19|83.11|83.19|83.11|83.14|83.06|28
1651484090000|2022-05-02 09:34:50|||||||||3
1651484100000|2022-05-02 09:35:00|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|29
1651484110000|2022-05-02 09:35:10|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|97
1651484140000|2022-05-02 09:35:40|83.24||83.19||83.24||83.19||173
1651484150000|2022-05-02 09:35:50|||||||||50
1651484160000|2022-05-02 09:36:00|||||||||1
1651484170000|2022-05-02 09:36:10|||||||||7
1651484180000|2022-05-02 09:36:20||83.06||83.06||83.06||83.06|35
1651484190000|2022-05-02 09:36:30|83.14||83.14||83.14||83.14||10
1651484200000|2022-05-02 09:36:40|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|31
1651484230000|2022-05-02 09:37:10|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|44
1651484240000|2022-05-02 09:37:20|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|14
1651484270000|2022-05-02 09:37:50||82.96||82.96||82.96||82.96|24
1651484280000|2022-05-02 09:38:00||83.01||82.96||83.01||82.96|33
1651484290000|2022-05-02 09:38:10|83.04|82.91|83.04|82.91|83.04|82.91|83.04|82.91|38
1651484300000|2022-05-02 09:38:20|82.99||82.99||82.99||82.99||4
1651484390000|2022-05-02 09:39:50|83.04|82.96|82.99|82.91|83.04|82.96|82.99|82.91|115
1651484400000|2022-05-02 09:40:00|83.04||82.99||83.04||82.99||3
1651484460000|2022-05-02 09:41:00|82.94|82.86|82.94|82.86|82.94|82.91|82.94|82.86|186
1651484510000|2022-05-02 09:41:50|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|20
1651484520000|2022-05-02 09:42:00|82.94|82.86|82.94|82.86|82.94|82.91|82.94|82.86|33
1651484560000|2022-05-02 09:42:40|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|225
1651484570000|2022-05-02 09:42:50|82.94|82.86|82.94|82.86|82.94|82.91|82.94|82.86|254
1651484580000|2022-05-02 09:43:00|82.99||82.94||82.99||82.94||18
1651484600000|2022-05-02 09:43:20|82.99||82.94||82.99||82.94||28
1651484610000|2022-05-02 09:43:30|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|6
1651484630000|2022-05-02 09:43:50|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|31
1651484650000|2022-05-02 09:44:10|||||||||4
1651484660000|2022-05-02 09:44:20|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|24
1651484680000|2022-05-02 09:44:40||82.86||82.86||82.86||82.86|27
1651484690000|2022-05-02 09:44:50|82.94||82.94||82.94||82.94||0
1651484750000|2022-05-02 09:45:50|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|83
1651484760000|2022-05-02 09:46:00|83.04||82.99||83.04||82.99||8
1651484790000|2022-05-02 09:46:30|82.89|82.81|82.94|82.86|82.94|82.86|82.89|82.81|325
1651484810000|2022-05-02 09:46:50||82.81||82.81||82.81||82.81|12
1651484820000|2022-05-02 09:47:00|82.89||82.89||82.89||82.89||0
1651484830000|2022-05-02 09:47:10|82.94||82.89||82.94||82.89||17
1651484840000|2022-05-02 09:47:20|82.94||82.89||82.94||82.89||484
1651484850000|2022-05-02 09:47:30|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|12
1651484880000|2022-05-02 09:48:00|||||||||4
1651484890000|2022-05-02 09:48:10|||||||||37
1651484920000|2022-05-02 09:48:40||82.81||82.81||82.81||82.81|7
1651484940000|2022-05-02 09:49:00||82.86||82.86||82.86||82.86|0
1651484980000|2022-05-02 09:49:40|||||||||15
1651485030000|2022-05-02 09:50:30|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|67
1651485050000|2022-05-02 09:50:50|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|50
1651485080000|2022-05-02 09:51:20|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|72
1651485090000|2022-05-02 09:51:30|||||||||7
1651485130000|2022-05-02 09:52:10|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|94
1651485160000|2022-05-02 09:52:40|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|137
1651485170000|2022-05-02 09:52:50|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|176
1651485180000|2022-05-02 09:53:00|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|8
1651485220000|2022-05-02 09:53:40|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|32
1651485270000|2022-05-02 09:54:30|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|79
1651485310000|2022-05-02 09:55:10|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|51
1651485340000|2022-05-02 09:55:40|||||||||109
1651485360000|2022-05-02 09:56:00|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|42
1651485370000|2022-05-02 09:56:10|82.94|82.86|82.94|82.86|82.99|82.86|82.94|82.86|28
1651485410000|2022-05-02 09:56:50|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|97
1651485460000|2022-05-02 09:57:40|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|18
1651485470000|2022-05-02 09:57:50|82.99||82.99||82.99||82.99||14
1651485480000|2022-05-02 09:58:00||82.91||82.91||82.91||82.91|0
1651485500000|2022-05-02 09:58:20|||||||||11
1651485530000|2022-05-02 09:58:50|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|16
1651485640000|2022-05-02 10:00:40|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|62
1651485680000|2022-05-02 10:01:20|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|62
1651485690000|2022-05-02 10:01:30|82.89|82.81|82.94|82.81|82.94|82.81|82.89|82.81|77
1651485700000|2022-05-02 10:01:40||82.86||82.86||82.86||82.86|0
1651485730000|2022-05-02 10:02:10|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|13
1651485770000|2022-05-02 10:02:50||82.86||82.86||82.86||82.86|14
1651485780000|2022-05-02 10:03:00|82.94||82.94||82.94||82.94||0
1651485790000|2022-05-02 10:03:10|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|2
1651485980000|2022-05-02 10:06:20|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|69
1651485990000|2022-05-02 10:06:30|82.99||82.94||82.99||82.94||47
1651486000000|2022-05-02 10:06:40|82.99||82.94||82.99||82.94||13
1651486050000|2022-05-02 10:07:30|82.99|82.91|82.99|82.86|82.99|82.91|82.94|82.86|33
1651486060000|2022-05-02 10:07:40|82.94|82.91|82.99|82.91|82.99|82.91|82.94|82.91|13
1651486170000|2022-05-02 10:09:30|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|46
1651486190000|2022-05-02 10:09:50|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|47
1651486200000|2022-05-02 10:10:00|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|23
1651486220000|2022-05-02 10:10:20|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|57
1651486320000|2022-05-02 10:12:00|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|199
1651486370000|2022-05-02 10:12:50|||||||||1
1651486430000|2022-05-02 10:13:50|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|70
1651486480000|2022-05-02 10:14:40|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|173
1651486500000|2022-05-02 10:15:00|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|74
1651486640000|2022-05-02 10:17:20|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|39
1651486680000|2022-05-02 10:18:00|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|9
1651486710000|2022-05-02 10:18:30|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|76
1651486720000|2022-05-02 10:18:40|||||||||11
1651486760000|2022-05-02 10:19:20|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|40
1651486800000|2022-05-02 10:20:00|||||||||11
1651486810000|2022-05-02 10:20:10|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|12
1651486820000|2022-05-02 10:20:20|||||||||3
1651486970000|2022-05-02 10:22:50|||||||||26
1651486990000|2022-05-02 10:23:10|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|146
1651487000000|2022-05-02 10:23:20|||||||||40
1651487060000|2022-05-02 10:24:20|||||||||43
1651487070000|2022-05-02 10:24:30||82.96||82.96||82.96||82.96|10
1651487080000|2022-05-02 10:24:40|83.04||83.04||83.04||83.04||0
1651487130000|2022-05-02 10:25:30|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|26
1651487160000|2022-05-02 10:26:00|83.04||83.04||83.04||83.04||11
1651487170000|2022-05-02 10:26:10||82.96||82.96||82.96||82.96|0
1651487260000|2022-05-02 10:27:40|||||||||52
1651487270000|2022-05-02 10:27:50|||||||||2
1651487300000|2022-05-02 10:28:20|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|37
1651487340000|2022-05-02 10:29:00|||||||||3
1651487360000|2022-05-02 10:29:20|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|10
1651487430000|2022-05-02 10:30:30||82.91||82.91||82.91||82.91|37
1651487440000|2022-05-02 10:30:40||82.96||82.96||82.96||82.96|0
1651487460000|2022-05-02 10:31:00|||||||||1
1651487490000|2022-05-02 10:31:30|||||||||1
1651487590000|2022-05-02 10:33:10|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|40
1651487600000|2022-05-02 10:33:20|||||||||3
1651487610000|2022-05-02 10:33:30|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|72
1651487630000|2022-05-02 10:33:50|||||||||6
1651487660000|2022-05-02 10:34:20|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|64
1651487680000|2022-05-02 10:34:40|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|61
1651487700000|2022-05-02 10:35:00|||||||||6
1651487760000|2022-05-02 10:36:00|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|58
1651487860000|2022-05-02 10:37:40|||||||||6
1651487880000|2022-05-02 10:38:00|83.04||83.04||83.04||83.04||47
1651487900000|2022-05-02 10:38:20||82.96||82.96||82.96||82.96|0
1651487940000|2022-05-02 10:39:00|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|42
1651487980000|2022-05-02 10:39:40|||||||||65
1651487990000|2022-05-02 10:39:50||82.96||82.96||82.96||82.96|69
1651488000000|2022-05-02 10:40:00|83.04||83.04||83.04||83.04||0
1651488060000|2022-05-02 10:41:00|82.99|82.91|83.04|82.96|83.04|82.96|82.99|82.91|81
1651488070000|2022-05-02 10:41:10|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|112
1651488090000|2022-05-02 10:41:30|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|17
1651488140000|2022-05-02 10:42:20|||||||||2
1651488150000|2022-05-02 10:42:30|82.99|82.91|82.89|82.81|82.99|82.91|82.84|82.76|1174
1651488160000|2022-05-02 10:42:40|82.94|82.86|82.99|82.91|82.99|82.91|82.89|82.76|285
1651488170000|2022-05-02 10:42:50|82.89|82.81|82.94|82.86|82.94|82.86|82.89|82.81|174
1651488180000|2022-05-02 10:43:00|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|25
1651488190000|2022-05-02 10:43:10|83.04||82.99||83.04||82.99||5
1651488210000|2022-05-02 10:43:30|83.04|82.96|83.04|82.91|83.04|82.96|83.04|82.91|18
1651488220000|2022-05-02 10:43:40||82.96||82.96||82.96||82.96|0
1651488350000|2022-05-02 10:45:50|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|42
1651488420000|2022-05-02 10:47:00|||||||||96
1651488430000|2022-05-02 10:47:10|83.04||82.99||83.04||82.99||10
1651488440000|2022-05-02 10:47:20|83.04||82.99||83.04||82.99||11
1651488450000|2022-05-02 10:47:30|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|2
1651488480000|2022-05-02 10:48:00||82.91||82.91||82.91||82.91|38
1651488490000|2022-05-02 10:48:10|82.99||82.99||82.99||82.99||0
1651488550000|2022-05-02 10:49:10|||||||||2
1651488560000|2022-05-02 10:49:20|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|4
1651488580000|2022-05-02 10:49:40|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|42
1651488590000|2022-05-02 10:49:50|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|23
1651488600000|2022-05-02 10:50:00|83.09||83.04||83.09||83.04||4
1651488660000|2022-05-02 10:51:00|||||||||2
1651488690000|2022-05-02 10:51:30|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|3
1651488730000|2022-05-02 10:52:10|||||||||7
1651488740000|2022-05-02 10:52:20|||||||||24
1651488780000|2022-05-02 10:53:00|||||||||3
1651488820000|2022-05-02 10:53:40|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|25
1651488840000|2022-05-02 10:54:00|||||||||2
1651488870000|2022-05-02 10:54:30|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|124
1651488880000|2022-05-02 10:54:40|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|25
1651488950000|2022-05-02 10:55:50|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|3
1651488970000|2022-05-02 10:56:10|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|297
1651488990000|2022-05-02 10:56:30|||||||||3
1651489010000|2022-05-02 10:56:50|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|50
1651489040000|2022-05-02 10:57:20|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|31
1651489070000|2022-05-02 10:57:50|||||||||1
1651489080000|2022-05-02 10:58:00|||||||||8
1651489100000|2022-05-02 10:58:20|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|65
1651489140000|2022-05-02 10:59:00|||||||||1
1651489150000|2022-05-02 10:59:10|||||||||5
1651489190000|2022-05-02 10:59:50|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|121
1651489230000|2022-05-02 11:00:30|83.19||83.14||83.19||83.14||3
1651489240000|2022-05-02 11:00:40|83.19||83.14||83.19||83.14||1
1651489260000|2022-05-02 11:01:00|||||||||3
1651489270000|2022-05-02 11:01:10|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|4
1651489280000|2022-05-02 11:01:20|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|23
1651489310000|2022-05-02 11:01:50|83.19||83.19||83.19||83.19||1
1651489320000|2022-05-02 11:02:00|83.14||83.19||83.19||83.14||1
1651489330000|2022-05-02 11:02:10||83.11||83.11||83.11||83.11|0
1651489370000|2022-05-02 11:02:50|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|110
1651489380000|2022-05-02 11:03:00|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|20
1651489430000|2022-05-02 11:03:50|||||||||1020
1651489470000|2022-05-02 11:04:30|83.14|83.06|83.19|83.11|83.19|83.11|83.14|83.06|105
1651489580000|2022-05-02 11:06:20|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|114
1651489640000|2022-05-02 11:07:20|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|78
1651489790000|2022-05-02 11:09:50|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|54
1651489800000|2022-05-02 11:10:00|||||||||16
1651489920000|2022-05-02 11:12:00|||||||||1
1651489940000|2022-05-02 11:12:20|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|68
1651489970000|2022-05-02 11:12:50|83.04|82.96|83.04|82.96|83.04|83.01|83.04|82.96|68
1651489980000|2022-05-02 11:13:00|83.09||83.09||83.09||83.09||18
1651489990000|2022-05-02 11:13:10|83.04|83.01|83.04|82.96|83.04|83.01|83.04|82.96|14
1651490010000|2022-05-02 11:13:30|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|22
1651490080000|2022-05-02 11:14:40|||||||||40
1651490130000|2022-05-02 11:15:30|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|41
1651490170000|2022-05-02 11:16:10|||||||||50
1651490180000|2022-05-02 11:16:20|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|34
1651490320000|2022-05-02 11:18:40|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|116
1651490340000|2022-05-02 11:19:00|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|54
1651490400000|2022-05-02 11:20:00|||||||||37
1651490430000|2022-05-02 11:20:30|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|9
1651490600000|2022-05-02 11:23:20|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|142
1651490650000|2022-05-02 11:24:10|||||||||13
1651490670000|2022-05-02 11:24:30|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|53
1651490790000|2022-05-02 11:26:30|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.81|258
1651490800000|2022-05-02 11:26:40|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|19
1651490830000|2022-05-02 11:27:10|||||||||3
1651490980000|2022-05-02 11:29:40|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.81|43
1651491000000|2022-05-02 11:30:00|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.76|103
1651491010000|2022-05-02 11:30:10|||||||||2
1651491060000|2022-05-02 11:31:00|||||||||20
1651491160000|2022-05-02 11:32:40|||||||||25
1651491170000|2022-05-02 11:32:50|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.81|90
1651491200000|2022-05-02 11:33:20|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.76|48
1651491210000|2022-05-02 11:33:30|82.89||82.84||82.89||82.84||2
1651491260000|2022-05-02 11:34:20|82.79|82.71|82.79|82.71|82.84|82.71|82.79|82.71|36
1651491280000|2022-05-02 11:34:40|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.76|9
1651491290000|2022-05-02 11:34:50||82.71||82.71||82.71||82.71|101
1651491300000|2022-05-02 11:35:00||82.76||82.76||82.76||82.76|0
1651491320000|2022-05-02 11:35:20|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|115
1651491330000|2022-05-02 11:35:30|82.84||82.84||82.84||82.84||253
1651491340000|2022-05-02 11:35:40|82.79||82.79||82.79||82.79||265
1651491410000|2022-05-02 11:36:50|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|59
1651491430000|2022-05-02 11:37:10|||||||||2
1651491440000|2022-05-02 11:37:20|||||||||495
1651491460000|2022-05-02 11:37:40|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|62
1651491490000|2022-05-02 11:38:10|||||||||3
1651491510000|2022-05-02 11:38:30|82.74||82.69||82.74||82.69||3
1651491530000|2022-05-02 11:38:50|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|40
1651491590000|2022-05-02 11:39:50|||||||||36
1651491600000|2022-05-02 11:40:00|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|40
1651491610000|2022-05-02 11:40:10|82.74|82.66|82.69|82.61|82.74|82.66|82.69|82.61|92
1651491620000|2022-05-02 11:40:20|82.64|82.56|82.69|82.61|82.69|82.61|82.64|82.56|107
1651491670000|2022-05-02 11:41:10|82.74||82.74||82.74||82.69||7
1651491680000|2022-05-02 11:41:20||82.66||82.66||82.66||82.66|0
1651491700000|2022-05-02 11:41:40||82.61||82.66||82.66||82.61|8
1651491730000|2022-05-02 11:42:10|||||||||2
1651491750000|2022-05-02 11:42:30|82.79||82.79||82.79||82.79||1
1651491760000|2022-05-02 11:42:40|82.74|82.71|82.74|82.66|82.74|82.71|82.74|82.66|38
1651491780000|2022-05-02 11:43:00|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|15
1651491800000|2022-05-02 11:43:20|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|50
1651491820000|2022-05-02 11:43:40|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|3
1651491840000|2022-05-02 11:44:00||82.66||82.66||82.66||82.66|14
1651491850000|2022-05-02 11:44:10||82.71||82.71||82.71||82.71|0
1651491890000|2022-05-02 11:44:50|||||||||2
1651492000000|2022-05-02 11:46:40|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|55
1651492040000|2022-05-02 11:47:20|82.69|82.61|82.69|82.61|82.74|82.61|82.69|82.61|22
1651492220000|2022-05-02 11:50:20|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|95
1651492280000|2022-05-02 11:51:20|||||||||10
1651492300000|2022-05-02 11:51:40|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|69
1651492420000|2022-05-02 11:53:40|||||||||4
1651492450000|2022-05-02 11:54:10|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|108
1651492480000|2022-05-02 11:54:40|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|82
1651492490000|2022-05-02 11:54:50|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|35
1651492500000|2022-05-02 11:55:00|||||||||151
1651492530000|2022-05-02 11:55:30|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|25
1651492550000|2022-05-02 11:55:50|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|21
1651492560000|2022-05-02 11:56:00|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|4
1651492600000|2022-05-02 11:56:40|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|23
1651492620000|2022-05-02 11:57:00|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|81
1651492630000|2022-05-02 11:57:10|82.54||82.54||82.54||82.54||78
1651492640000|2022-05-02 11:57:20|82.49|82.46|82.49|82.41|82.49|82.46|82.49|82.41|38
1651492650000|2022-05-02 11:57:30|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|143
1651492660000|2022-05-02 11:57:40|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|26
1651492680000|2022-05-02 11:58:00|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|137
1651492690000|2022-05-02 11:58:10|||||||||114
1651492700000|2022-05-02 11:58:20|||||||||268
1651492740000|2022-05-02 11:59:00|82.49|82.41|82.54|82.41|82.54|82.41|82.49|82.41|228
1651492780000|2022-05-02 11:59:40||82.46||82.46||82.46||82.46|8
1651492790000|2022-05-02 11:59:50|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|6
1651492800000|2022-05-02 12:00:00|82.54||82.54||82.54||82.54||5
1651492810000|2022-05-02 12:00:10||82.46||82.46||82.46||82.46|0
1651492920000|2022-05-02 12:02:00|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|71
1651492990000|2022-05-02 12:03:10|82.54|82.46|82.54|82.41|82.54|82.46|82.54|82.41|89
1651493000000|2022-05-02 12:03:20|82.49|82.36|82.44|82.36|82.49|82.36|82.44|82.36|25
1651493050000|2022-05-02 12:04:10|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|71
1651493060000|2022-05-02 12:04:20|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|24
1651493080000|2022-05-02 12:04:40|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|261
1651493120000|2022-05-02 12:05:20|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|42
1651493190000|2022-05-02 12:06:30|82.59||82.59||82.59||82.59||54
1651493200000|2022-05-02 12:06:40|82.54||82.54||82.54||82.54||0
1651493220000|2022-05-02 12:07:00|||||||||2
1651493230000|2022-05-02 12:07:10|82.59|82.51|82.59|82.46|82.59|82.51|82.54|82.46|84
1651493240000|2022-05-02 12:07:20||82.51||82.51||82.51||82.51|0
1651493250000|2022-05-02 12:07:30|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|157
1651493260000|2022-05-02 12:07:40|82.59||82.54||82.59||82.54||21
1651493280000|2022-05-02 12:08:00|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|44
1651493290000|2022-05-02 12:08:10|||||||||10
1651493310000|2022-05-02 12:08:30|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|31
1651493320000|2022-05-02 12:08:40||82.41||82.41||82.41||82.41|41
1651493330000|2022-05-02 12:08:50|82.49||82.49||82.49||82.49||0
1651493370000|2022-05-02 12:09:30|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|59
1651493380000|2022-05-02 12:09:40||82.41||82.41||82.41||82.41|31
1651493390000|2022-05-02 12:09:50||82.46||82.41||82.46||82.41|1
1651493400000|2022-05-02 12:10:00|82.49||82.49||82.49||82.49||0
1651493410000|2022-05-02 12:10:10|||||||||2
1651493470000|2022-05-02 12:11:10|82.54||82.54||82.54||82.54||37
1651493480000|2022-05-02 12:11:20|82.49||82.49||82.49||82.49||0
1651493520000|2022-05-02 12:12:00|82.54||82.54||82.54||82.54||21
1651493530000|2022-05-02 12:12:10||82.46||82.46||82.46||82.46|0
1651493600000|2022-05-02 12:13:20||82.41||82.41||82.41||82.41|58
1651493620000|2022-05-02 12:13:40|82.49||82.49||82.49||82.49||0
1651493640000|2022-05-02 12:14:00|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|142
1651493650000|2022-05-02 12:14:10|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|273
1651493710000|2022-05-02 12:15:10|82.54|82.46|82.49|82.41|82.54|82.46|82.49|82.41|169
1651493720000|2022-05-02 12:15:20|82.54|82.46|82.49|82.41|82.54|82.46|82.49|82.41|123
1651493730000|2022-05-02 12:15:30|82.54|82.46|82.49|82.41|82.54|82.46|82.49|82.41|41
1651493750000|2022-05-02 12:15:50|82.54|82.46|82.49|82.41|82.54|82.46|82.49|82.41|97
1651493770000|2022-05-02 12:16:10|||||||||75
1651493800000|2022-05-02 12:16:40|82.54||82.49||82.54||82.49||36
1651493810000|2022-05-02 12:16:50|||||||||50
1651493820000|2022-05-02 12:17:00|82.54||82.49||82.54||82.49||24
1651493890000|2022-05-02 12:18:10|||||||||85
1651493960000|2022-05-02 12:19:20|||||||||50
1651494010000|2022-05-02 12:20:10|82.54|82.46|82.49|82.41|82.54|82.46|82.49|82.41|164
1651494020000|2022-05-02 12:20:20|82.54|82.46|82.49|82.41|82.54|82.46|82.49|82.41|178
1651494110000|2022-05-02 12:21:50|82.54|82.46|82.54|82.41|82.54|82.46|82.54|82.41|129
1651494120000|2022-05-02 12:22:00|82.49||82.49||82.49||82.49||0
1651494180000|2022-05-02 12:23:00|||||||||1
1651494210000|2022-05-02 12:23:30|82.44|82.36|82.49|82.41|82.49|82.41|82.44|82.36|94
1651494220000|2022-05-02 12:23:40|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|3
1651494240000|2022-05-02 12:24:00|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|40
1651494250000|2022-05-02 12:24:10|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|38
1651494300000|2022-05-02 12:25:00|||||||||3
1651494340000|2022-05-02 12:25:40|||||||||3
1651494390000|2022-05-02 12:26:30|||||||||3
1651494400000|2022-05-02 12:26:40|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|81
1651494410000|2022-05-02 12:26:50|||||||||433
1651494430000|2022-05-02 12:27:10|82.54||82.49||82.54||82.49||543
1651494480000|2022-05-02 12:28:00|||||||||4
1651494490000|2022-05-02 12:28:10|||||||||2
1651494500000|2022-05-02 12:28:20|82.54|82.46|82.49|82.41|82.54|82.46|82.49|82.41|230
1651494520000|2022-05-02 12:28:40|82.54|82.46|82.49|82.41|82.54|82.46|82.49|82.41|144
1651494540000|2022-05-02 12:29:00|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|56
1651494580000|2022-05-02 12:29:40|||||||||3
1651494600000|2022-05-02 12:30:00|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|64
1651494660000|2022-05-02 12:31:00|||||||||27
1651494720000|2022-05-02 12:32:00|||||||||3
1651494760000|2022-05-02 12:32:40|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|83
1651494800000|2022-05-02 12:33:20|82.69||82.69||82.69||82.69||10
1651494810000|2022-05-02 12:33:30||82.61||82.61||82.61||82.61|0
1651494820000|2022-05-02 12:33:40|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|286
1651494830000|2022-05-02 12:33:50||82.51||82.51||82.51||82.51|55
1651494840000|2022-05-02 12:34:00|82.59|82.56|82.59|82.51|82.64|82.56|82.59|82.51|31
1651494950000|2022-05-02 12:35:50|||||||||3
1651495030000|2022-05-02 12:37:10|||||||||1
1651495040000|2022-05-02 12:37:20|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|162
1651495050000|2022-05-02 12:37:30|||||||||63
1651495080000|2022-05-02 12:38:00|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|77
1651495090000|2022-05-02 12:38:10|82.64|82.56|82.64|82.56|82.64|82.56|82.59|82.56|71
1651495170000|2022-05-02 12:39:30|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|73
1651495190000|2022-05-02 12:39:50|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|12
1651495220000|2022-05-02 12:40:20|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|60
1651495230000|2022-05-02 12:40:30|||||||||8
1651495240000|2022-05-02 12:40:40|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|27
1651495250000|2022-05-02 12:40:50|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|24
1651495310000|2022-05-02 12:41:50||82.56||82.56||82.56||82.56|38
1651495320000|2022-05-02 12:42:00||82.61||82.61||82.61||82.61|0
1651495360000|2022-05-02 12:42:40|||||||||2
1651495390000|2022-05-02 12:43:10|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|42
1651495420000|2022-05-02 12:43:40|||||||||3
1651495440000|2022-05-02 12:44:00|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|82
1651495480000|2022-05-02 12:44:40|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|27
1651495490000|2022-05-02 12:44:50|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|3
1651495540000|2022-05-02 12:45:40|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|64
1651495550000|2022-05-02 12:45:50|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|25
1651495690000|2022-05-02 12:48:10|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|175
1651495730000|2022-05-02 12:48:50|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|23
1651495740000|2022-05-02 12:49:00||82.56||82.56||82.56||82.56|47
1651495750000|2022-05-02 12:49:10||82.61||82.61||82.61||82.61|0
1651495770000|2022-05-02 12:49:30|||||||||1
1651495780000|2022-05-02 12:49:40|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|4
1651495800000|2022-05-02 12:50:00|||||||||2
1651495810000|2022-05-02 12:50:10|82.69|82.61|82.64|82.56|82.69|82.61|82.64|82.56|45
1651495820000|2022-05-02 12:50:20|||||||||2
1651495840000|2022-05-02 12:50:40|82.69||82.69||82.69||82.69||15
1651495850000|2022-05-02 12:50:50||82.61||82.61||82.61||82.61|0
1651495860000|2022-05-02 12:51:00||82.56||82.61||82.61||82.56|41
1651495890000|2022-05-02 12:51:30|82.74||82.74||82.74||82.74||10
1651495900000|2022-05-02 12:51:40|82.69||82.69||82.69||82.69||0
1651495920000|2022-05-02 12:52:00|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|17
1651495950000|2022-05-02 12:52:30|||||||||228
1651495960000|2022-05-02 12:52:40|82.69|82.61|82.74|82.66|82.74|82.66|82.69|82.61|34
1651495990000|2022-05-02 12:53:10|||||||||2
1651496000000|2022-05-02 12:53:20|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|10
1651496020000|2022-05-02 12:53:40|82.84||82.79||82.84||82.79||31
1651496040000|2022-05-02 12:54:00|||||||||20
1651496050000|2022-05-02 12:54:10|82.84||82.84||82.84||82.84||14
1651496060000|2022-05-02 12:54:20||82.76||82.76||82.76||82.76|0
1651496100000|2022-05-02 12:55:00|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.81|9
1651496120000|2022-05-02 12:55:20||82.76||82.76||82.76||82.76|79
1651496130000|2022-05-02 12:55:30||82.81||82.76||82.81||82.76|13
1651496160000|2022-05-02 12:56:00|82.84||82.84||82.84||82.84||2
1651496170000|2022-05-02 12:56:10|||||||||2
1651496200000|2022-05-02 12:56:40|||||||||3
1651496210000|2022-05-02 12:56:50|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.81|276
1651496220000|2022-05-02 12:57:00|||||||||46
1651496290000|2022-05-02 12:58:10|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.76|117
1651496310000|2022-05-02 12:58:30|||||||||1
1651496350000|2022-05-02 12:59:10|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.81|20
1651496460000|2022-05-02 13:01:00|82.94||82.94||82.94||82.94||23
1651496470000|2022-05-02 13:01:10|82.89||82.89||82.89||82.89||0
1651496490000|2022-05-02 13:01:30|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|7
1651496520000|2022-05-02 13:02:00|||||||||1
1651496540000|2022-05-02 13:02:20|||||||||2
1651496560000|2022-05-02 13:02:40|||||||||8
1651496580000|2022-05-02 13:03:00|||||||||8
1651496610000|2022-05-02 13:03:30|||||||||2
1651496620000|2022-05-02 13:03:40|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|74
1651496670000|2022-05-02 13:04:30|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|221
1651496680000|2022-05-02 13:04:40|82.99||82.99||82.99||82.99||7
1651496700000|2022-05-02 13:05:00||82.91||82.86||82.91||82.86|77
1651496710000|2022-05-02 13:05:10||82.91||82.91||82.91||82.91|0
1651496750000|2022-05-02 13:05:50|83.04|82.96|83.04|82.91|83.04|82.96|82.99|82.91|114
1651496760000|2022-05-02 13:06:00||82.96||82.96||82.96||82.96|0
1651496870000|2022-05-02 13:07:50|||||||||26
1651496900000|2022-05-02 13:08:20|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|132
1651496930000|2022-05-02 13:08:50|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|218
1651496990000|2022-05-02 13:09:50|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|92
1651497010000|2022-05-02 13:10:10|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|73
1651497030000|2022-05-02 13:10:30|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|20
1651497060000|2022-05-02 13:11:00|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|28
1651497070000|2022-05-02 13:11:10|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|23
1651497110000|2022-05-02 13:11:50|||||||||1
1651497120000|2022-05-02 13:12:00|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|58
1651497130000|2022-05-02 13:12:10|82.99||82.94||82.99||82.94||40
1651497140000|2022-05-02 13:12:20|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|26
1651497150000|2022-05-02 13:12:30||82.86||82.86||82.86||82.86|23
1651497160000|2022-05-02 13:12:40|82.94|82.91|82.99|82.91|82.99|82.91|82.94|82.91|10
1651497180000|2022-05-02 13:13:00|||||||||27
1651497190000|2022-05-02 13:13:10|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|22
1651497270000|2022-05-02 13:14:30|||||||||1
1651497280000|2022-05-02 13:14:40|||||||||2
1651497310000|2022-05-02 13:15:10|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|206
1651497330000|2022-05-02 13:15:30|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|45
1651497350000|2022-05-02 13:15:50|||||||||1
1651497360000|2022-05-02 13:16:00|82.99|82.91|82.94|82.86|82.99|82.91|82.94|82.86|69
1651497420000|2022-05-02 13:17:00|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|66
1651497430000|2022-05-02 13:17:10|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|53
1651497450000|2022-05-02 13:17:30|82.89|82.81|82.94|82.81|82.94|82.81|82.89|82.81|119
1651497460000|2022-05-02 13:17:40|82.89||82.89||82.89||82.89||0
1651497480000|2022-05-02 13:18:00|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|37
1651497500000|2022-05-02 13:18:20|82.99||82.94||82.99||82.94||15
1651497550000|2022-05-02 13:19:10|||||||||13
1651497570000|2022-05-02 13:19:30|||||||||7
1651497610000|2022-05-02 13:20:10|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|12
1651497620000|2022-05-02 13:20:20|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|97
1651497640000|2022-05-02 13:20:40|82.99||82.99||82.99||82.99||19
1651497650000|2022-05-02 13:20:50|82.94||82.94||82.94||82.94||0
1651497670000|2022-05-02 13:21:10|||||||||2
1651497680000|2022-05-02 13:21:20|||||||||10
1651497690000|2022-05-02 13:21:30|82.99||82.94||82.99||82.94||25
1651497700000|2022-05-02 13:21:40|||||||||50
1651497720000|2022-05-02 13:22:00|||||||||2
1651497790000|2022-05-02 13:23:10|||||||||2
1651497800000|2022-05-02 13:23:20|||||||||41
1651497810000|2022-05-02 13:23:30|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|22
1651497850000|2022-05-02 13:24:10|82.94|82.86|82.99|82.91|82.99|82.91|82.94|82.86|206
1651497900000|2022-05-02 13:25:00|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|47
1651497920000|2022-05-02 13:25:20|||||||||1
1651497950000|2022-05-02 13:25:50|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|27
1651497990000|2022-05-02 13:26:30|||||||||3
1651498000000|2022-05-02 13:26:40|||||||||116
1651498010000|2022-05-02 13:26:50|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|60
1651498030000|2022-05-02 13:27:10|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.81|304
1651498040000|2022-05-02 13:27:20|||||||||17
1651498050000|2022-05-02 13:27:30|||||||||38
1651498060000|2022-05-02 13:27:40|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.76|44
1651498090000|2022-05-02 13:28:10|||||||||1
1651498130000|2022-05-02 13:28:50|||||||||48
1651498160000|2022-05-02 13:29:20|||||||||26
1651498180000|2022-05-02 13:29:40|||||||||287
1651498190000|2022-05-02 13:29:50|||||||||20
1651498200000|2022-05-02 13:30:00|82.89|82.81|83.14|83.06|83.14|83.06|82.89|82.81|447
1651498210000|2022-05-02 13:30:10|83.09|83.01|83.09|83.01|83.14|83.06|83.09|83.01|208
1651498220000|2022-05-02 13:30:20|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.91|170
1651498230000|2022-05-02 13:30:30|82.99|82.91|82.94|82.86|83.04|82.91|82.94|82.86|131
1651498240000|2022-05-02 13:30:40|82.99|82.91|82.94|82.86|83.04|82.96|82.94|82.86|174
1651498250000|2022-05-02 13:30:50|82.99|82.91|82.99|82.91|82.99|82.91|82.94|82.86|136
1651498260000|2022-05-02 13:31:00|82.94|82.86|82.89|82.81|82.94|82.86|82.89|82.81|255
1651498270000|2022-05-02 13:31:10|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.76|61
1651498280000|2022-05-02 13:31:20|82.89|82.81|82.89|82.81|82.89|82.81|82.84|82.76|171
1651498290000|2022-05-02 13:31:30|82.94|82.76|82.84|82.76|82.94|82.76|82.84|82.76|32
1651498300000|2022-05-02 13:31:40|82.89||82.84||82.89||82.84||37
1651498310000|2022-05-02 13:31:50|82.79|82.71|82.79|82.71|82.84|82.76|82.79|82.71|126
1651498320000|2022-05-02 13:32:00|82.74|82.66|82.74|82.66|82.79|82.66|82.74|82.66|71
1651498330000|2022-05-02 13:32:10|82.79|82.71|82.74|82.66|82.79|82.71|82.74|82.66|80
1651498340000|2022-05-02 13:32:20|82.79|82.61|82.79|82.71|82.79|82.71|82.79|82.61|10
1651498350000|2022-05-02 13:32:30|82.74|82.66|82.79|82.71|82.79|82.71|82.74|82.66|130
1651498360000|2022-05-02 13:32:40|82.74|82.66|82.74|82.66|82.79|82.71|82.74|82.66|166
1651498370000|2022-05-02 13:32:50|82.79|82.71|82.79|82.71|82.84|82.76|82.74|82.71|81
1651498380000|2022-05-02 13:33:00|82.74|82.66|82.74|82.66|82.79|82.71|82.69|82.61|73
1651498390000|2022-05-02 13:33:10|82.69|82.61|82.74|82.66|82.74|82.66|82.69|82.61|89
1651498400000|2022-05-02 13:33:20|82.69|82.61|82.74|82.66|82.74|82.66|82.69|82.61|108
1651498410000|2022-05-02 13:33:30|82.69|82.61|82.69|82.61|82.74|82.66|82.69|82.61|110
1651498420000|2022-05-02 13:33:40||82.56||82.61||82.61||82.56|41
1651498430000|2022-05-02 13:33:50|82.74|82.66|82.64|82.56|82.74|82.66|82.64|82.56|152
1651498440000|2022-05-02 13:34:00|82.69||82.64||82.69||82.64||107
1651498450000|2022-05-02 13:34:10|82.69|82.61|82.64|82.56|82.69|82.61|82.64|82.56|48
1651498460000|2022-05-02 13:34:20|82.59|82.51|82.59|82.51|82.64|82.56|82.59|82.51|178
1651498470000|2022-05-02 13:34:30|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|45
1651498480000|2022-05-02 13:34:40|82.69|82.61|82.64|82.56|82.69|82.61|82.64|82.56|40
1651498490000|2022-05-02 13:34:50|82.69|82.61|82.64|82.56|82.69|82.61|82.64|82.56|32
1651498500000|2022-05-02 13:35:00|82.59|82.51|82.59|82.51|82.64|82.56|82.59|82.51|141
1651498520000|2022-05-02 13:35:20|82.64|82.56|82.64|82.56|82.69|82.61|82.59|82.51|311
1651498530000|2022-05-02 13:35:30|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|9
1651498540000|2022-05-02 13:35:40|82.64|82.56|82.59|82.51|82.64|82.56|82.59|82.51|61
1651498550000|2022-05-02 13:35:50|82.64|82.56|82.59|82.51|82.64|82.56|82.59|82.51|34
1651498560000|2022-05-02 13:36:00|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|67
1651498570000|2022-05-02 13:36:10|82.49|82.41|82.54|82.46|82.54|82.46|82.49|82.41|85
1651498580000|2022-05-02 13:36:20|82.49|82.41|82.54|82.46|82.54|82.46|82.49|82.41|300
1651498590000|2022-05-02 13:36:30|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|36
1651498600000|2022-05-02 13:36:40|82.54|82.46|82.49|82.41|82.54|82.46|82.49|82.41|38
1651498610000|2022-05-02 13:36:50|82.54||82.49||82.54||82.49||17
1651498620000|2022-05-02 13:37:00|||||||||2
1651498630000|2022-05-02 13:37:10|82.44|82.36|82.44|82.36|82.49|82.41|82.44|82.36|182
1651498640000|2022-05-02 13:37:20|||||||||2742
1651498650000|2022-05-02 13:37:30|||||||||12
1651498660000|2022-05-02 13:37:40|||||||||24
1651498670000|2022-05-02 13:37:50|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|258
1651498680000|2022-05-02 13:38:00|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|528
1651498690000|2022-05-02 13:38:10|||||||||60
1651498700000|2022-05-02 13:38:20|||||||||97
1651498710000|2022-05-02 13:38:30|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|267
1651498720000|2022-05-02 13:38:40|82.44|82.36|82.44|82.36|82.49|82.41|82.44|82.36|88
1651498730000|2022-05-02 13:38:50|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|169
1651498740000|2022-05-02 13:39:00|||||||||11
1651498750000|2022-05-02 13:39:10|82.44|82.36|82.49|82.41|82.49|82.41|82.44|82.36|101
1651498760000|2022-05-02 13:39:20||82.36||82.36||82.41||82.36|49
1651498770000|2022-05-02 13:39:30||82.41||82.41||82.41||82.41|0
1651498780000|2022-05-02 13:39:40|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|64
1651498790000|2022-05-02 13:39:50|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|450
1651498800000|2022-05-02 13:40:00|82.64|82.56|82.54|82.46|82.64|82.56|82.49|82.41|458
1651498810000|2022-05-02 13:40:10|82.49|82.41|82.54|82.46|82.54|82.46|82.49|82.41|53
1651498820000|2022-05-02 13:40:20|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|303
1651498830000|2022-05-02 13:40:30|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|310
1651498840000|2022-05-02 13:40:40|82.39|82.31|82.39|82.31|82.39|82.31|82.34|82.26|613
1651498850000|2022-05-02 13:40:50|82.34|82.26|82.39|82.31|82.39|82.31|82.34|82.26|87
1651498860000|2022-05-02 13:41:00|||||||||1
1651498870000|2022-05-02 13:41:10|||||||||192
1651498880000|2022-05-02 13:41:20|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|94
1651498890000|2022-05-02 13:41:30|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|2
1651498910000|2022-05-02 13:41:50|82.44|82.36|82.39|82.31|82.44|82.36|82.39|82.31|198
1651498920000|2022-05-02 13:42:00|82.44|82.36|82.39|82.31|82.44|82.36|82.39|82.31|225
1651498930000|2022-05-02 13:42:10|82.44|82.36|82.39|82.31|82.44|82.36|82.39|82.31|9
1651498940000|2022-05-02 13:42:20|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|269
1651498950000|2022-05-02 13:42:30|82.49|82.41|82.49|82.41|82.54|82.41|82.49|82.41|216
1651498960000|2022-05-02 13:42:40|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|20
1651498980000|2022-05-02 13:43:00|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|62
1651498990000|2022-05-02 13:43:10|82.64||82.59||82.64||82.59||9
1651499000000|2022-05-02 13:43:20|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|15
1651499010000|2022-05-02 13:43:30|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|1
1651499020000|2022-05-02 13:43:40|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|12
1651499030000|2022-05-02 13:43:50|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|71
1651499040000|2022-05-02 13:44:00|82.64|82.56|82.69|82.61|82.69|82.61|82.64|82.56|401
1651499050000|2022-05-02 13:44:10|82.64|82.56|82.64|82.56|82.69|82.61|82.64|82.56|104
1651499060000|2022-05-02 13:44:20|82.69|82.61|82.64|82.56|82.69|82.61|82.64|82.56|16
1651499070000|2022-05-02 13:44:30|||||||||23
1651499080000|2022-05-02 13:44:40|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|64
1651499090000|2022-05-02 13:44:50|82.54|82.46|82.54|82.46|82.59|82.51|82.54|82.46|209
1651499100000|2022-05-02 13:45:00|82.49|82.41|82.54|82.46|82.54|82.46|82.49|82.41|112
1651499110000|2022-05-02 13:45:10|82.49|82.41|82.49|82.41|82.54|82.46|82.49|82.41|183
1651499120000|2022-05-02 13:45:20|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|12
1651499130000|2022-05-02 13:45:30|82.59|82.51|82.59|82.51|82.59|82.51|82.54|82.46|54
1651499140000|2022-05-02 13:45:40|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.41|61
1651499150000|2022-05-02 13:45:50|82.49|82.41|82.54|82.46|82.54|82.46|82.49|82.41|30
1651499160000|2022-05-02 13:46:00|82.59|82.51|82.59|82.51|82.59|82.51|82.54|82.46|38
1651499170000|2022-05-02 13:46:10|82.54|82.46|82.59|82.51|82.59|82.51|82.54|82.46|62
1651499190000|2022-05-02 13:46:30|82.64|82.56|82.64|82.56|82.69|82.61|82.64|82.56|89
1651499200000|2022-05-02 13:46:40|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|11
1651499210000|2022-05-02 13:46:50||82.56||82.61||82.61||82.56|132
1651499220000|2022-05-02 13:47:00|||||||||252
1651499230000|2022-05-02 13:47:10|82.74|82.66|82.64|82.56|82.74|82.66|82.64|82.56|254
1651499240000|2022-05-02 13:47:20|82.69|82.61|82.64|82.56|82.69|82.61|82.64|82.56|22
1651499260000|2022-05-02 13:47:40|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|39
1651499270000|2022-05-02 13:47:50|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|55
1651499280000|2022-05-02 13:48:00|82.69|82.61|82.74|82.66|82.74|82.66|82.69|82.61|35
1651499290000|2022-05-02 13:48:10|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|5
1651499310000|2022-05-02 13:48:30|82.84|82.76|82.84|82.76|82.84|82.76|82.79|82.76|18
1651499320000|2022-05-02 13:48:40||82.71||82.76||82.76||82.71|172
1651499330000|2022-05-02 13:48:50|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|1
1651499340000|2022-05-02 13:49:00|82.74|82.66|82.74|82.66|82.79|82.71|82.74|82.66|168
1651499350000|2022-05-02 13:49:10|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|32
1651499360000|2022-05-02 13:49:20|82.74|82.66|82.69|82.61|82.74|82.66|82.69|82.61|158
1651499370000|2022-05-02 13:49:30|||||||||2
1651499380000|2022-05-02 13:49:40|82.74|82.66|82.69|82.61|82.74|82.66|82.69|82.61|68
1651499400000|2022-05-02 13:50:00|82.64|82.56|82.59|82.51|82.64|82.56|82.59|82.51|296
1651499410000|2022-05-02 13:50:10|82.64|82.56|82.69|82.61|82.69|82.61|82.64|82.56|56
1651499420000|2022-05-02 13:50:20|82.74|82.66|82.74|82.66|82.74|82.66|82.69|82.61|20
1651499430000|2022-05-02 13:50:30|82.79|82.71|82.74|82.61|82.79|82.71|82.69|82.61|170
1651499440000|2022-05-02 13:50:40|82.69||82.69||82.69||82.69||2
1651499450000|2022-05-02 13:50:50|82.64|82.56|82.64|82.56|82.69|82.56|82.64|82.51|56
1651499460000|2022-05-02 13:51:00|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.56|59
1651499470000|2022-05-02 13:51:10|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|3
1651499480000|2022-05-02 13:51:20|82.69|82.61|82.69|82.61|82.69|82.61|82.64|82.61|12
1651499490000|2022-05-02 13:51:30|82.74|82.66|82.74|82.66|82.79|82.71|82.74|82.66|27
1651499500000|2022-05-02 13:51:40|82.79|82.71|82.84|82.76|82.84|82.76|82.74|82.66|42
1651499510000|2022-05-02 13:51:50||82.71||82.76||82.76||82.71|19
1651499520000|2022-05-02 13:52:00|82.89|82.81|82.84|82.76|82.89|82.81|82.84|82.76|109
1651499530000|2022-05-02 13:52:10|82.89|82.81|82.84|82.76|82.89|82.81|82.84|82.76|76
1651499540000|2022-05-02 13:52:20|82.79|82.71|82.79|82.71|82.84|82.76|82.79|82.71|98
1651499550000|2022-05-02 13:52:30|82.84|82.76|82.84|82.76|82.84|82.76|82.79|82.71|82
1651499560000|2022-05-02 13:52:40|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.81|5
1651499570000|2022-05-02 13:52:50|82.84|82.76|82.84|82.76|82.89|82.81|82.84|82.76|60
1651499580000|2022-05-02 13:53:00|82.89|82.81|82.89|82.81|82.89|82.81|82.84|82.76|63
1651499590000|2022-05-02 13:53:10|82.84|82.76|82.84|82.76|82.89|82.81|82.84|82.76|49
1651499600000|2022-05-02 13:53:20|82.89|82.81|82.84|82.76|82.89|82.81|82.84|82.76|38
1651499610000|2022-05-02 13:53:30|82.89|82.81|82.84|82.76|82.89|82.81|82.84|82.76|105
1651499630000|2022-05-02 13:53:50|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.81|3
1651499640000|2022-05-02 13:54:00|82.84|82.76|82.84|82.76|82.89|82.81|82.84|82.76|100
1651499650000|2022-05-02 13:54:10|82.89|82.81|82.89|82.81|82.89|82.81|82.84|82.81|9
1651499660000|2022-05-02 13:54:20|82.94|82.86|82.89|82.81|82.94|82.86|82.89|82.81|338
1651499670000|2022-05-02 13:54:30|82.94||82.89||82.94||82.89||17
1651499680000|2022-05-02 13:54:40|82.94|82.86|82.94|82.86|82.94|82.86|82.89|82.86|31
1651499690000|2022-05-02 13:54:50|82.99|82.81|82.99|82.86|82.99|82.86|82.99|82.81|56
1651499700000|2022-05-02 13:55:00|82.94|82.91|82.99|82.91|82.99|82.91|82.94|82.91|7
1651499710000|2022-05-02 13:55:10|82.94|82.86|82.94|82.86|82.94|82.86|82.89|82.81|187
1651499720000|2022-05-02 13:55:20|82.99|82.91|82.99|82.86|82.99|82.91|82.94|82.86|68
1651499730000|2022-05-02 13:55:30|82.94||82.99||82.99||82.94||18
1651499740000|2022-05-02 13:55:40|82.94||82.99||82.99||82.94||0
1651499750000|2022-05-02 13:55:50|82.94|82.91|82.99|82.91|82.99|82.91|82.94|82.91|1
1651499760000|2022-05-02 13:56:00|83.04|82.96|83.04|82.96|83.04|82.96|82.99|82.96|461
1651499770000|2022-05-02 13:56:10|83.09|83.01|83.04|82.96|83.09|83.01|83.04|82.96|38
1651499780000|2022-05-02 13:56:20|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|35
1651499790000|2022-05-02 13:56:30|83.04|82.96|83.09|83.01|83.09|83.01|83.04|82.96|7
1651499800000|2022-05-02 13:56:40|83.04|82.96|83.04|82.96|83.09|83.01|83.04|82.96|40
1651499820000|2022-05-02 13:57:00|83.09|83.01|83.09|83.01|83.09|83.01|83.04|83.01|25
1651499860000|2022-05-02 13:57:40|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|643
1651499890000|2022-05-02 13:58:10|||||||||53
1651499900000|2022-05-02 13:58:20|82.99|82.91|83.04|82.91|83.04|82.91|82.99|82.91|100
1651499910000|2022-05-02 13:58:30||82.96||82.96||82.96||82.96|0
1651499930000|2022-05-02 13:58:50|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|4
1651499940000|2022-05-02 13:59:00|||||||||8
1651499950000|2022-05-02 13:59:10|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|72
1651499970000|2022-05-02 13:59:30|||||||||29
1651499980000|2022-05-02 13:59:40|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.81|8
1651499990000|2022-05-02 13:59:50|82.94||82.94||82.94||82.94||133
1651500000000|2022-05-02 14:00:00|82.89|82.76|82.74|82.66|82.89|82.81|82.74|82.66|434
1651500010000|2022-05-02 14:00:10|82.79|82.71|82.79|82.66|82.84|82.71|82.74|82.66|452
1651500020000|2022-05-02 14:00:20|82.84|82.71|82.79|82.66|82.84|82.71|82.74|82.66|89
1651500030000|2022-05-02 14:00:30|82.74|82.71|82.84|82.76|82.84|82.76|82.74|82.66|81
1651500040000|2022-05-02 14:00:40|82.89|82.81|82.84|82.76|82.89|82.81|82.84|82.76|68
1651500050000|2022-05-02 14:00:50|82.89|82.81|82.89|82.76|82.89|82.81|82.89|82.76|7
1651500060000|2022-05-02 14:01:00|82.84|82.81|82.89|82.81|82.94|82.81|82.84|82.81|34
1651500070000|2022-05-02 14:01:10|82.94|82.76|82.84|82.76|82.94|82.76|82.84|82.76|18
1651500090000|2022-05-02 14:01:30|82.79|82.71|82.89|82.81|82.89|82.81|82.79|82.71|131
1651500100000|2022-05-02 14:01:40|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.76|4
1651500120000|2022-05-02 14:02:00|82.79|82.71|82.79|82.71|82.84|82.76|82.69|82.61|116
1651500130000|2022-05-02 14:02:10|82.84|82.66|82.79|82.71|82.84|82.76|82.79|82.66|87
1651500140000|2022-05-02 14:02:20|82.84|82.76|82.79|82.71|82.84|82.76|82.79|82.71|35
1651500150000|2022-05-02 14:02:30|||||||||41
1651500160000|2022-05-02 14:02:40|82.84|82.76|82.84|82.76|82.89|82.81|82.84|82.76|22
1651500170000|2022-05-02 14:02:50|82.79|82.71|82.84|82.76|82.84|82.76|82.79|82.71|45
1651500180000|2022-05-02 14:03:00|82.89|82.71|82.89|82.81|82.89|82.81|82.89|82.71|52
1651500190000|2022-05-02 14:03:10|82.84|82.76|82.84|82.76|82.89|82.81|82.84|82.76|115
1651500210000|2022-05-02 14:03:30|82.89|82.81|82.84|82.76|82.89|82.81|82.84|82.76|121
1651500220000|2022-05-02 14:03:40|82.89|82.81|82.89|82.81|82.89|82.81|82.84|82.76|30
1651500230000|2022-05-02 14:03:50|82.84|82.76|82.84|82.76|82.89|82.76|82.84|82.76|37
1651500240000|2022-05-02 14:04:00|82.89|82.81|82.84|82.76|82.89|82.81|82.84|82.76|22
1651500250000|2022-05-02 14:04:10|82.89|82.81|82.84|82.76|82.89|82.81|82.84|82.76|46
1651500260000|2022-05-02 14:04:20|82.89|82.81|82.84|82.76|82.89|82.81|82.84|82.76|75
1651500270000|2022-05-02 14:04:30|82.89|82.81|82.89|82.81|82.89|82.81|82.84|82.76|68
1651500290000|2022-05-02 14:04:50|82.84|82.76|82.84|82.76|82.89|82.81|82.84|82.76|137
1651500300000|2022-05-02 14:05:00|82.89||82.84||82.89||82.84||50
1651500310000|2022-05-02 14:05:10|82.79|82.71|82.74|82.66|82.79|82.71|82.74|82.66|168
1651500320000|2022-05-02 14:05:20|82.79|82.71|82.69|82.61|82.79|82.71|82.69|82.61|123
1651500330000|2022-05-02 14:05:30|82.64|82.56|82.69|82.61|82.69|82.61|82.64|82.56|143
1651500340000|2022-05-02 14:05:40||82.56||82.61||82.61||82.56|43
1651500350000|2022-05-02 14:05:50|82.64|82.56|82.64|82.56|82.64|82.61|82.64|82.56|18
1651500360000|2022-05-02 14:06:00|82.59|82.51|82.59|82.46|82.64|82.56|82.59|82.46|132
1651500370000|2022-05-02 14:06:10|82.54|82.41|82.54|82.46|82.54|82.46|82.49|82.41|43
1651500380000|2022-05-02 14:06:20|82.59||82.54||82.59||82.54||12
1651500390000|2022-05-02 14:06:30|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|615
1651500400000|2022-05-02 14:06:40|82.44|82.36|82.39|82.31|82.44|82.41|82.39|82.31|154
1651500410000|2022-05-02 14:06:50|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|92
1651500420000|2022-05-02 14:07:00|||||||||103
1651500430000|2022-05-02 14:07:10|82.39|82.31|82.39|82.31|82.44|82.36|82.34|82.26|94
1651500440000|2022-05-02 14:07:20|82.34|82.26|82.39|82.31|82.39|82.31|82.34|82.26|47
1651500450000|2022-05-02 14:07:30|82.44|82.36|82.44|82.36|82.44|82.36|82.39|82.31|73
1651500460000|2022-05-02 14:07:40||82.31||82.31||82.31||82.31|21
1651500470000|2022-05-02 14:07:50||82.36||82.36||82.36||82.36|0
1651500480000|2022-05-02 14:08:00|82.39|82.31|82.44|82.36|82.44|82.36|82.39|82.31|155
1651500490000|2022-05-02 14:08:10|82.39|82.31|82.44|82.36|82.44|82.36|82.39|82.31|28
1651500500000|2022-05-02 14:08:20|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|11
1651500510000|2022-05-02 14:08:30|82.44|82.36|82.39|82.31|82.44|82.36|82.39|82.31|256
1651500520000|2022-05-02 14:08:40|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.31|28
1651500530000|2022-05-02 14:08:50|82.39|82.31|82.39|82.31|82.39|82.36|82.39|82.31|77
1651500540000|2022-05-02 14:09:00|82.34|82.26|82.39|82.31|82.39|82.31|82.34|82.26|126
1651500550000|2022-05-02 14:09:10|82.34|82.26|82.34|82.21|82.39|82.26|82.34|82.21|60
1651500560000|2022-05-02 14:09:20|82.29|82.26|82.34|82.21|82.34|82.26|82.29|82.21|83
1651500570000|2022-05-02 14:09:30|82.29|82.26|82.34|82.26|82.34|82.26|82.29|82.21|22
1651500580000|2022-05-02 14:09:40|82.39|82.31|82.39|82.31|82.39|82.31|82.34|82.26|63
1651500590000|2022-05-02 14:09:50|82.44|82.36|82.34|82.26|82.44|82.36|82.34|82.26|96
1651500600000|2022-05-02 14:10:00|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|13
1651500610000|2022-05-02 14:10:10|82.24|82.16|82.29|82.16|82.29|82.21|82.24|82.16|57
1651500620000|2022-05-02 14:10:20|82.24|82.21|82.29|82.21|82.29|82.21|82.24|82.16|93
1651500630000|2022-05-02 14:10:30|82.24|82.16|82.24|82.16|82.24|82.21|82.24|82.16|38
1651500640000|2022-05-02 14:10:40|82.29|82.21|82.24|82.16|82.29|82.21|82.24|82.16|264
1651500650000|2022-05-02 14:10:50|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.16|73
1651500660000|2022-05-02 14:11:00|82.24|82.16|82.34|82.26|82.34|82.26|82.24|82.16|124
1651500670000|2022-05-02 14:11:10|82.39|82.21|82.39|82.31|82.39|82.31|82.39|82.21|132
1651500680000|2022-05-02 14:11:20||82.26||82.31||82.31||82.26|17
1651500690000|2022-05-02 14:11:30|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|123
1651500700000|2022-05-02 14:11:40|82.29|82.21|82.34|82.21|82.34|82.26|82.29|82.21|172
1651500710000|2022-05-02 14:11:50|82.39|82.26|82.39|82.31|82.39|82.31|82.34|82.26|52
1651500720000|2022-05-02 14:12:00|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|6
1651500730000|2022-05-02 14:12:10|82.39|82.31|82.39|82.31|82.44|82.36|82.39|82.31|76
1651500740000|2022-05-02 14:12:20|82.34|82.26|82.24|82.16|82.34|82.31|82.24|82.16|240
1651500750000|2022-05-02 14:12:30|82.29|82.21|82.29|82.21|82.29|82.21|82.24|82.16|62
1651500760000|2022-05-02 14:12:40|||||||||33
1651500770000|2022-05-02 14:12:50|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|117
1651500780000|2022-05-02 14:13:00|82.29|82.21|82.29|82.21|82.34|82.26|82.24|82.21|107
1651500790000|2022-05-02 14:13:10|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|19
1651500800000|2022-05-02 14:13:20|82.29|82.21|82.29|82.21|82.29|82.21|82.24|82.16|12
1651500810000|2022-05-02 14:13:30|82.34|82.26|82.34|82.21|82.34|82.26|82.29|82.21|109
1651500820000|2022-05-02 14:13:40|82.29||82.34||82.34||82.29||10
1651500830000|2022-05-02 14:13:50|82.29|82.26|82.34|82.26|82.34|82.26|82.29|82.26|18
1651500890000|2022-05-02 14:14:50|82.39||82.34||82.39||82.34||5
1651500910000|2022-05-02 14:15:10|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|70
1651500930000|2022-05-02 14:15:30|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|24
1651500940000|2022-05-02 14:15:40||82.21||82.26||82.26||82.21|27
1651500950000|2022-05-02 14:15:50|82.39||82.34||82.39||82.34||124
1651500970000|2022-05-02 14:16:10|82.39|82.31|82.44|82.36|82.44|82.36|82.39|82.31|67
1651500990000|2022-05-02 14:16:30|82.39|82.31|82.29|82.21|82.39|82.31|82.29|82.21|90
1651501010000|2022-05-02 14:16:50|||||||||8
1651501020000|2022-05-02 14:17:00|82.34||82.29||82.34||82.29||1
1651501030000|2022-05-02 14:17:10|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|20
1651501040000|2022-05-02 14:17:20|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|2
1651501050000|2022-05-02 14:17:30|82.34|82.26|82.44|82.36|82.44|82.36|82.34|82.26|49
1651501060000|2022-05-02 14:17:40|82.39|82.31|82.39|82.26|82.39|82.31|82.39|82.26|53
1651501070000|2022-05-02 14:17:50|82.34||82.34||82.34||82.34||0
1651501080000|2022-05-02 14:18:00|||||||||1
1651501100000|2022-05-02 14:18:20|82.39|82.31|82.44|82.36|82.44|82.36|82.39|82.31|24
1651501110000|2022-05-02 14:18:30|82.49|82.41|82.44|82.36|82.49|82.41|82.44|82.36|4
1651501120000|2022-05-02 14:18:40|82.49||82.44||82.49||82.44||1
1651501130000|2022-05-02 14:18:50|82.39|82.31|82.39|82.31|82.44|82.31|82.39|82.31|75
1651501140000|2022-05-02 14:19:00|82.44|82.36|82.49|82.41|82.49|82.41|82.39|82.31|188
1651501150000|2022-05-02 14:19:10|||||||||1
1651501160000|2022-05-02 14:19:20||82.36||82.41||82.41||82.36|24
1651501170000|2022-05-02 14:19:30|82.44|82.36|82.44|82.36|82.49|82.36|82.44|82.36|9
1651501180000|2022-05-02 14:19:40|82.49|82.41|82.44|82.36|82.49|82.41|82.44|82.36|117
1651501190000|2022-05-02 14:19:50|82.49|82.41|82.49|82.41|82.54|82.46|82.49|82.36|85
1651501210000|2022-05-02 14:20:10|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|9
1651501220000|2022-05-02 14:20:20|82.49|82.41|82.49|82.41|82.49|82.41|82.44|82.36|64
1651501240000|2022-05-02 14:20:40|82.44|82.36|82.49|82.36|82.49|82.36|82.44|82.36|28
1651501250000|2022-05-02 14:20:50|82.44|82.41|82.49|82.41|82.49|82.41|82.44|82.41|31
1651501260000|2022-05-02 14:21:00|82.44|82.36|82.49|82.41|82.49|82.41|82.44|82.36|321
1651501270000|2022-05-02 14:21:10||82.36||82.41||82.41||82.36|29
1651501280000|2022-05-02 14:21:20|||||||||1
1651501290000|2022-05-02 14:21:30|82.44|82.36|82.49|82.41|82.49|82.41|82.44|82.36|63
1651501300000|2022-05-02 14:21:40|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|29
1651501310000|2022-05-02 14:21:50|82.49|82.41|82.49|82.41|82.54|82.46|82.49|82.41|54
1651501320000|2022-05-02 14:22:00|||||||||2
1651501330000|2022-05-02 14:22:10|82.44|82.36|82.44|82.36|82.49|82.41|82.44|82.36|92
1651501340000|2022-05-02 14:22:20|82.49|82.41|82.39|82.31|82.49|82.41|82.39|82.31|93
1651501350000|2022-05-02 14:22:30|82.34|82.26|82.39|82.31|82.39|82.31|82.34|82.26|38
1651501360000|2022-05-02 14:22:40|82.44|82.36|82.44|82.36|82.44|82.36|82.39|82.36|72
1651501370000|2022-05-02 14:22:50||82.31||82.36||82.36||82.31|20
1651501380000|2022-05-02 14:23:00|82.39|82.31|82.44|82.31|82.44|82.31|82.39|82.31|36
1651501390000|2022-05-02 14:23:10|82.39|82.36|82.44|82.36|82.44|82.36|82.39|82.31|13
1651501400000|2022-05-02 14:23:20|82.39|82.31|82.44|82.36|82.44|82.36|82.39|82.31|22
1651501450000|2022-05-02 14:24:10|||||||||6
1651501460000|2022-05-02 14:24:20|82.49|82.41|82.54|82.46|82.54|82.46|82.49|82.41|39
1651501470000|2022-05-02 14:24:30|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|23
1651501480000|2022-05-02 14:24:40|82.54|82.46|82.59|82.51|82.59|82.51|82.54|82.46|60
1651501490000|2022-05-02 14:24:50|82.64||82.59||82.64||82.59||15
1651501500000|2022-05-02 14:25:00|82.64|82.56|82.59|82.51|82.64|82.56|82.59|82.51|95
1651501510000|2022-05-02 14:25:10|82.64|82.56|82.64|82.56|82.64|82.56|82.59|82.51|661
1651501530000|2022-05-02 14:25:30|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.56|45
1651501540000|2022-05-02 14:25:40||82.56||82.61||82.61||82.56|37
1651501550000|2022-05-02 14:25:50|82.74|82.66|82.69|82.61|82.74|82.66|82.69|82.61|88
1651501560000|2022-05-02 14:26:00|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|342
1651501570000|2022-05-02 14:26:10|82.69|82.61|82.74|82.66|82.74|82.66|82.69|82.61|20
1651501580000|2022-05-02 14:26:20|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|22
1651501590000|2022-05-02 14:26:30|82.74|82.66|82.79|82.66|82.79|82.71|82.74|82.66|115
1651501600000|2022-05-02 14:26:40|82.74|82.71|82.74|82.66|82.79|82.71|82.74|82.66|89
1651501610000|2022-05-02 14:26:50|82.69|82.61|82.74|82.61|82.74|82.61|82.69|82.61|54
1651501620000|2022-05-02 14:27:00|82.69|82.66|82.69|82.61|82.74|82.66|82.69|82.61|98
1651501630000|2022-05-02 14:27:10|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|26
1651501640000|2022-05-02 14:27:20|82.69|82.61|82.74|82.66|82.74|82.66|82.69|82.61|249
1651501650000|2022-05-02 14:27:30||82.61||82.66||82.66||82.61|19
1651501660000|2022-05-02 14:27:40|||||||||2
1651501670000|2022-05-02 14:27:50|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|29
1651501680000|2022-05-02 14:28:00|||||||||2
1651501700000|2022-05-02 14:28:20|||||||||50
1651501710000|2022-05-02 14:28:30|82.74||82.74||82.74||82.74||111
1651501720000|2022-05-02 14:28:40||82.66||82.66||82.66||82.66|0
1651501730000|2022-05-02 14:28:50|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|85
1651501740000|2022-05-02 14:29:00|||||||||2
1651501750000|2022-05-02 14:29:10|82.74||82.69||82.74||82.69||14
1651501780000|2022-05-02 14:29:40|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.61|144
1651501790000|2022-05-02 14:29:50|82.69|82.61|82.64|82.56|82.69|82.61|82.64|82.56|51
1651501800000|2022-05-02 14:30:00|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|57
1651501810000|2022-05-02 14:30:10|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|152
1651501830000|2022-05-02 14:30:30|82.79|82.71|82.79|82.71|82.79|82.71|82.74|82.66|585
1651501840000|2022-05-02 14:30:40|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|50
1651501850000|2022-05-02 14:30:50|82.79|82.71|82.74|82.66|82.79|82.71|82.74|82.66|94
1651501860000|2022-05-02 14:31:00|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|45
1651501870000|2022-05-02 14:31:10|82.84|82.76|82.89|82.76|82.89|82.81|82.84|82.76|174
1651501880000|2022-05-02 14:31:20||82.81||82.81||82.81||82.76|28
1651501890000|2022-05-02 14:31:30|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.76|31
1651501900000|2022-05-02 14:31:40|82.89|82.81|82.84|82.76|82.89|82.81|82.84|82.76|146
1651501910000|2022-05-02 14:31:50|82.79|82.71|82.79|82.71|82.84|82.76|82.79|82.71|99
1651501920000|2022-05-02 14:32:00|82.84|82.76|82.89|82.81|82.89|82.81|82.79|82.71|117
1651501930000|2022-05-02 14:32:10|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.76|57
1651501940000|2022-05-02 14:32:20|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.81|0
1651501950000|2022-05-02 14:32:30|82.84|82.76|82.89|82.81|82.89|82.81|82.84|82.76|40
1651501970000|2022-05-02 14:32:50|82.94|82.86|82.89|82.81|82.94|82.86|82.89|82.81|57
1651501980000|2022-05-02 14:33:00|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.71|654
1651502010000|2022-05-02 14:33:30|82.89|82.81|82.89|82.81|82.89|82.81|82.84|82.76|65
1651502020000|2022-05-02 14:33:40|82.84|82.76|82.89|82.81|82.89|82.81|82.84|82.76|14
1651502030000|2022-05-02 14:33:50|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|17
1651502040000|2022-05-02 14:34:00|||||||||3
1651502050000|2022-05-02 14:34:10|82.99||82.99||82.99||82.94||9
1651502060000|2022-05-02 14:34:20|82.94|82.91|82.99|82.91|82.99|82.91|82.94|82.91|32
1651502070000|2022-05-02 14:34:30|||||||||1
1651502090000|2022-05-02 14:34:50|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|181
1651502100000|2022-05-02 14:35:00|83.09||83.04||83.09||83.04||766
1651502110000|2022-05-02 14:35:10|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|92
1651502120000|2022-05-02 14:35:20|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|37
1651502130000|2022-05-02 14:35:30|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|123
1651502160000|2022-05-02 14:36:00|||||||||140
1651502170000|2022-05-02 14:36:10|82.94|82.86|82.99|82.91|82.99|82.91|82.94|82.86|385
1651502180000|2022-05-02 14:36:20|82.94|82.86|82.94|82.86|82.99|82.86|82.94|82.86|55
1651502190000|2022-05-02 14:36:30|82.99|82.91|82.94|82.86|82.99|82.91|82.94|82.86|69
1651502200000|2022-05-02 14:36:40|82.99|82.91|82.99|82.86|82.99|82.91|82.99|82.86|237
1651502210000|2022-05-02 14:36:50|82.94|82.81|82.94|82.81|82.94|82.81|82.94|82.81|116
1651502220000|2022-05-02 14:37:00|82.89||82.89||82.89||82.89||0
1651502230000|2022-05-02 14:37:10|82.94|82.86|82.99|82.91|82.99|82.91|82.94|82.86|33
1651502240000|2022-05-02 14:37:20|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|60
1651502250000|2022-05-02 14:37:30|82.89|82.81|82.94|82.86|82.94|82.86|82.89|82.81|32
1651502260000|2022-05-02 14:37:40|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.81|17
1651502280000|2022-05-02 14:38:00|||||||||2
1651502290000|2022-05-02 14:38:10|82.84|82.76|82.84|82.76|82.89|82.81|82.84|82.76|93
1651502300000|2022-05-02 14:38:20|82.89|82.81|82.84|82.76|82.89|82.81|82.84|82.76|47
1651502310000|2022-05-02 14:38:30|||||||||2
1651502320000|2022-05-02 14:38:40|82.89|82.81|82.84|82.76|82.89|82.81|82.84|82.76|51
1651502330000|2022-05-02 14:38:50||82.71||82.71||82.71||82.71|47
1651502340000|2022-05-02 14:39:00|82.79||82.79||82.79||82.79||0
1651502350000|2022-05-02 14:39:10|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.76|32
1651502360000|2022-05-02 14:39:20|82.89|82.81|82.79|82.71|82.89|82.81|82.79|82.71|186
1651502370000|2022-05-02 14:39:30|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.76|25
1651502400000|2022-05-02 14:40:00|82.89|82.81|82.89|82.76|82.89|82.81|82.84|82.76|125
1651502410000|2022-05-02 14:40:10|82.84|82.81|82.84|82.76|82.84|82.81|82.84|82.76|73
1651502430000|2022-05-02 14:40:30|82.79|82.71|82.84|82.76|82.84|82.76|82.79|82.71|91
1651502460000|2022-05-02 14:41:00|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.76|41
1651502470000|2022-05-02 14:41:10|82.84|82.76|82.89|82.81|82.89|82.81|82.84|82.76|75
1651502480000|2022-05-02 14:41:20|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.76|56
1651502500000|2022-05-02 14:41:40|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.81|78
1651502510000|2022-05-02 14:41:50|82.84|82.76|82.89|82.81|82.89|82.81|82.84|82.76|48
1651502540000|2022-05-02 14:42:20|82.94|82.86|82.89|82.81|82.94|82.86|82.89|82.81|73
1651502550000|2022-05-02 14:42:30|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|8
1651502560000|2022-05-02 14:42:40|82.99|82.91|82.94|82.86|82.99|82.91|82.94|82.86|41
1651502570000|2022-05-02 14:42:50|82.99|82.91|82.94|82.86|82.99|82.91|82.94|82.86|137
1651502590000|2022-05-02 14:43:10|82.99|82.91|82.99|82.91|82.99|82.91|82.94|82.86|160
1651502610000|2022-05-02 14:43:30|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|114
1651502630000|2022-05-02 14:43:50|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.81|28
1651502640000|2022-05-02 14:44:00|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.76|21
1651502650000|2022-05-02 14:44:10|||||||||3
1651502660000|2022-05-02 14:44:20|||||||||1
1651502670000|2022-05-02 14:44:30|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|20
1651502680000|2022-05-02 14:44:40|||||||||1
1651502690000|2022-05-02 14:44:50|82.74|82.66|82.79|82.71|82.79|82.71|82.74|82.66|406
1651502700000|2022-05-02 14:45:00||82.66||82.66||82.71||82.66|25
1651502710000|2022-05-02 14:45:10|82.74|82.71|82.74|82.66|82.74|82.71|82.74|82.66|17
1651502720000|2022-05-02 14:45:20|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|45
1651502740000|2022-05-02 14:45:40|82.84|82.76|82.79|82.71|82.84|82.76|82.79|82.71|74
1651502750000|2022-05-02 14:45:50|82.84|82.76|82.84|82.76|82.84|82.76|82.79|82.71|121
1651502770000|2022-05-02 14:46:10||82.71||82.76||82.76||82.71|26
1651502780000|2022-05-02 14:46:20||82.71||82.76||82.76||82.71|30
1651502790000|2022-05-02 14:46:30|82.79|82.71|82.84|82.71|82.84|82.71|82.79|82.71|45
1651502800000|2022-05-02 14:46:40||82.76||82.76||82.76||82.76|0
1651502810000|2022-05-02 14:46:50|82.79|82.71|82.84|82.76|82.84|82.76|82.79|82.71|40
1651502820000|2022-05-02 14:47:00|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|24
1651502830000|2022-05-02 14:47:10|||||||||5
1651502900000|2022-05-02 14:48:20|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|51
1651502910000|2022-05-02 14:48:30|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|44
1651502920000|2022-05-02 14:48:40|||||||||1
1651502950000|2022-05-02 14:49:10|||||||||1
1651502980000|2022-05-02 14:49:40|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.76|105
1651503020000|2022-05-02 14:50:20|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|59
1651503040000|2022-05-02 14:50:40|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.76|23
1651503060000|2022-05-02 14:51:00|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|70
1651503110000|2022-05-02 14:51:50|||||||||124
1651503120000|2022-05-02 14:52:00|82.84|82.76|82.79|82.71|82.84|82.76|82.79|82.71|164
1651503130000|2022-05-02 14:52:10|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|34
1651503140000|2022-05-02 14:52:20|82.79|82.71|82.74|82.66|82.79|82.71|82.74|82.66|69
1651503180000|2022-05-02 14:53:00|82.69|82.61|82.74|82.66|82.74|82.66|82.69|82.61|59
1651503190000|2022-05-02 14:53:10|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|23
1651503210000|2022-05-02 14:53:30|82.74|82.66|82.69|82.61|82.74|82.66|82.69|82.61|328
1651503220000|2022-05-02 14:53:40|||||||||60
1651503230000|2022-05-02 14:53:50|82.74||82.69||82.74||82.69||11
1651503240000|2022-05-02 14:54:00|82.74||82.69||82.74||82.69||52
1651503250000|2022-05-02 14:54:10|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|70
1651503290000|2022-05-02 14:54:50|82.69|82.61|82.69|82.61|82.74|82.61|82.69|82.61|376
1651503300000|2022-05-02 14:55:00|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|88
1651503310000|2022-05-02 14:55:10|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|58
1651503330000|2022-05-02 14:55:30|||||||||2
1651503340000|2022-05-02 14:55:40|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|25
1651503360000|2022-05-02 14:56:00|82.79|82.71|82.74|82.66|82.79|82.71|82.74|82.66|62
1651503370000|2022-05-02 14:56:10|||||||||4
1651503380000|2022-05-02 14:56:20|82.69|82.61|82.69|82.61|82.74|82.66|82.69|82.61|170
1651503390000|2022-05-02 14:56:30|82.74|82.66|82.69|82.61|82.74|82.66|82.69|82.61|44
1651503410000|2022-05-02 14:56:50|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|94
1651503420000|2022-05-02 14:57:00|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|338
1651503430000|2022-05-02 14:57:10|82.54|82.46|82.59|82.51|82.59|82.51|82.54|82.46|282
1651503440000|2022-05-02 14:57:20|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|174
1651503450000|2022-05-02 14:57:30|||||||||215
1651503480000|2022-05-02 14:58:00|82.49|82.41|82.54|82.46|82.54|82.46|82.49|82.41|60
1651503490000|2022-05-02 14:58:10|82.49|82.41|82.54|82.46|82.54|82.46|82.49|82.41|61
1651503500000|2022-05-02 14:58:20|82.49|82.41|82.49|82.41|82.54|82.46|82.49|82.41|304
1651503530000|2022-05-02 14:58:50|||||||||400
1651503540000|2022-05-02 14:59:00||82.36||82.41||82.41||82.36|202
1651503560000|2022-05-02 14:59:20|82.54|82.46|82.49|82.41|82.54|82.46|82.49|82.41|141
1651503580000|2022-05-02 14:59:40|||||||||33
1651503620000|2022-05-02 15:00:20|82.44|82.36|82.49|82.36|82.49|82.36|82.44|82.36|226
1651503630000|2022-05-02 15:00:30|82.44|82.41|82.49|82.41|82.49|82.41|82.44|82.41|18
1651503640000|2022-05-02 15:00:40|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|59
1651503650000|2022-05-02 15:00:50|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|14
1651503660000|2022-05-02 15:01:00|82.44|82.36|82.44|82.36|82.44|82.36|82.39|82.36|79
1651503680000|2022-05-02 15:01:20|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|190
1651503700000|2022-05-02 15:01:40|82.34|82.26|82.39|82.31|82.39|82.31|82.34|82.26|104
1651503710000|2022-05-02 15:01:50|||||||||1
1651503730000|2022-05-02 15:02:10|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|62
1651503740000|2022-05-02 15:02:20|82.39|82.31|82.39|82.31|82.39|82.31|82.34|82.31|31
1651503760000|2022-05-02 15:02:40|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|96
1651503770000|2022-05-02 15:02:50|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|35
1651503780000|2022-05-02 15:03:00|||||||||1
1651503790000|2022-05-02 15:03:10|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|122
1651503800000|2022-05-02 15:03:20|||||||||2
1651503820000|2022-05-02 15:03:40|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|167
1651503840000|2022-05-02 15:04:00|82.34|82.26|82.34|82.26|82.39|82.31|82.34|82.26|568
1651503850000|2022-05-02 15:04:10|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|157
1651503860000|2022-05-02 15:04:20|82.34|82.26|82.39|82.31|82.39|82.31|82.34|82.26|76
1651503870000|2022-05-02 15:04:30|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|111
1651503880000|2022-05-02 15:04:40|||||||||57
1651503920000|2022-05-02 15:05:20|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|87
1651503930000|2022-05-02 15:05:30|||||||||1
1651503940000|2022-05-02 15:05:40|82.44|82.36|82.44|82.36|82.44|82.36|82.39|82.36|66
1651503960000|2022-05-02 15:06:00|82.39|82.31|82.44|82.36|82.44|82.36|82.39|82.31|251
1651503970000|2022-05-02 15:06:10|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|657
1651503990000|2022-05-02 15:06:30|82.54|82.46|82.59|82.51|82.59|82.51|82.54|82.46|59
1651504000000|2022-05-02 15:06:40|82.54|82.46|82.54|82.46|82.59|82.51|82.54|82.46|351
1651504010000|2022-05-02 15:06:50|82.49|82.41|82.54|82.46|82.54|82.46|82.49|82.41|119
1651504020000|2022-05-02 15:07:00|82.59|82.51|82.59|82.51|82.59|82.51|82.54|82.46|58
1651504030000|2022-05-02 15:07:10|82.54|82.46|82.54|82.46|82.59|82.51|82.54|82.46|215
1651504040000|2022-05-02 15:07:20|82.59|82.51|82.59|82.51|82.59|82.51|82.54|82.46|155
1651504050000|2022-05-02 15:07:30|82.64|82.56|82.59|82.51|82.64|82.56|82.59|82.51|200
1651504080000|2022-05-02 15:08:00|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|42
1651504100000|2022-05-02 15:08:20|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|39
1651504110000|2022-05-02 15:08:30|82.54|82.46|82.54|82.46|82.54|82.46|82.49|82.46|122
1651504120000|2022-05-02 15:08:40|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|31
1651504130000|2022-05-02 15:08:50|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|65
1651504140000|2022-05-02 15:09:00|82.59|82.51|82.59|82.51|82.59|82.51|82.54|82.51|87
1651504150000|2022-05-02 15:09:10|82.54|82.46|82.59|82.51|82.59|82.51|82.54|82.46|60
1651504200000|2022-05-02 15:10:00|82.64|82.56|82.59|82.51|82.64|82.56|82.59|82.51|340
1651504210000|2022-05-02 15:10:10|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.51|87
1651504220000|2022-05-02 15:10:20|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|19
1651504230000|2022-05-02 15:10:30|82.64||82.59||82.64||82.59||50
1651504240000|2022-05-02 15:10:40|82.64|82.56|82.59|82.51|82.64|82.56|82.59|82.51|83
1651504250000|2022-05-02 15:10:50|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|62
1651504260000|2022-05-02 15:11:00|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|171
1651504270000|2022-05-02 15:11:10|82.54|82.46|82.59|82.51|82.59|82.51|82.54|82.46|147
1651504280000|2022-05-02 15:11:20|82.64||82.59||82.64||82.59||18
1651504310000|2022-05-02 15:11:50|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|12
1651504360000|2022-05-02 15:12:40|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|99
1651504370000|2022-05-02 15:12:50|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|111
1651504380000|2022-05-02 15:13:00|||||||||66
1651504390000|2022-05-02 15:13:10|82.69|82.61|82.74|82.66|82.74|82.66|82.69|82.61|55
1651504400000|2022-05-02 15:13:20|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|233
1651504410000|2022-05-02 15:13:30|82.74|82.66|82.74|82.66|82.74|82.66|82.69|82.61|145
1651504420000|2022-05-02 15:13:40||82.61||82.66||82.66||82.61|323
1651504430000|2022-05-02 15:13:50|82.79||82.74||82.79||82.74||247
1651504450000|2022-05-02 15:14:10|82.79|82.71|82.74|82.66|82.79|82.71|82.74|82.66|142
1651504460000|2022-05-02 15:14:20|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|66
1651504470000|2022-05-02 15:14:30|||||||||153
1651504490000|2022-05-02 15:14:50|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.76|66
1651504500000|2022-05-02 15:15:00|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|38
1651504510000|2022-05-02 15:15:10||82.66||82.71||82.71||82.66|28
1651504520000|2022-05-02 15:15:20|||||||||22
1651504530000|2022-05-02 15:15:30|82.84|82.76|82.84|82.76|82.84|82.76|82.79|82.71|171
1651504540000|2022-05-02 15:15:40|82.79|82.71|82.84|82.76|82.84|82.76|82.79|82.71|97
1651504550000|2022-05-02 15:15:50|82.79|82.71|82.74|82.66|82.79|82.71|82.74|82.66|48
1651504560000|2022-05-02 15:16:00|82.69|82.61|82.69|82.61|82.74|82.66|82.69|82.61|267
1651504570000|2022-05-02 15:16:10|||||||||46
1651504580000|2022-05-02 15:16:20|||||||||1
1651504590000|2022-05-02 15:16:30|||||||||34
1651504600000|2022-05-02 15:16:40|||||||||2
1651504610000|2022-05-02 15:16:50|||||||||24
1651504620000|2022-05-02 15:17:00|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|389
1651504630000|2022-05-02 15:17:10|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|367
1651504640000|2022-05-02 15:17:20|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|24
1651504650000|2022-05-02 15:17:30|82.59|82.51|82.59|82.51|82.59|82.51|82.54|82.46|189
1651504660000|2022-05-02 15:17:40|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|80
1651504670000|2022-05-02 15:17:50|||||||||22
1651504680000|2022-05-02 15:18:00|82.59|82.51|82.54|82.46|82.59|82.51|82.54|82.46|244
1651504700000|2022-05-02 15:18:20|||||||||1
1651504710000|2022-05-02 15:18:30|82.59|82.51|82.59|82.51|82.59|82.51|82.54|82.46|124
1651504720000|2022-05-02 15:18:40|82.54|82.46|82.59|82.51|82.59|82.51|82.54|82.46|377
1651504730000|2022-05-02 15:18:50|||||||||1
1651504740000|2022-05-02 15:19:00|82.54|82.46|82.59|82.51|82.59|82.51|82.54|82.46|310
1651504750000|2022-05-02 15:19:10||82.46||82.51||82.51||82.46|207
1651504760000|2022-05-02 15:19:20|||||||||16
1651504770000|2022-05-02 15:19:30|||||||||17
1651504780000|2022-05-02 15:19:40|||||||||15
1651504790000|2022-05-02 15:19:50|||||||||15
1651504800000|2022-05-02 15:20:00|||||||||1
1651504810000|2022-05-02 15:20:10|||||||||11
1651504820000|2022-05-02 15:20:20|||||||||63
1651504830000|2022-05-02 15:20:30|||||||||49
1651504840000|2022-05-02 15:20:40|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|93
1651504850000|2022-05-02 15:20:50|||||||||5
1651504860000|2022-05-02 15:21:00|||||||||54
1651504870000|2022-05-02 15:21:10|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|204
1651504880000|2022-05-02 15:21:20|82.64|82.56|82.59|82.51|82.64|82.56|82.59|82.51|174
1651504890000|2022-05-02 15:21:30|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|0
1651504920000|2022-05-02 15:22:00|||||||||3
1651504930000|2022-05-02 15:22:10|||||||||128
1651504940000|2022-05-02 15:22:20|||||||||115
1651504950000|2022-05-02 15:22:30|||||||||2
1651504960000|2022-05-02 15:22:40|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|86
1651504970000|2022-05-02 15:22:50|82.74|82.66|82.74|82.66|82.74|82.66|82.69|82.61|286
1651504980000|2022-05-02 15:23:00|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|90
1651505000000|2022-05-02 15:23:20|82.74|82.66|82.74|82.66|82.74|82.66|82.69|82.61|237
1651505020000|2022-05-02 15:23:40|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|99
1651505030000|2022-05-02 15:23:50|82.74||82.74||82.74||82.74||12
1651505040000|2022-05-02 15:24:00|82.69|82.56|82.64|82.56|82.69|82.61|82.64|82.56|154
1651505050000|2022-05-02 15:24:10|||||||||1
1651505060000|2022-05-02 15:24:20|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|151
1651505070000|2022-05-02 15:24:30|82.64||82.64||82.64||82.64||45
1651505080000|2022-05-02 15:24:40||82.56||82.56||82.56||82.56|0
1651505090000|2022-05-02 15:24:50|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|93
1651505100000|2022-05-02 15:25:00|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|241
1651505110000|2022-05-02 15:25:10|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|63
1651505120000|2022-05-02 15:25:20|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|301
1651505130000|2022-05-02 15:25:30|82.59|82.51|82.54|82.46|82.59|82.51|82.54|82.46|100
1651505140000|2022-05-02 15:25:40|82.59||82.59||82.59||82.59||22
1651505150000|2022-05-02 15:25:50|82.64|82.51|82.64|82.56|82.64|82.56|82.64|82.51|76
1651505160000|2022-05-02 15:26:00|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|20
1651505170000|2022-05-02 15:26:10|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|129
1651505180000|2022-05-02 15:26:20|82.69||82.64||82.69||82.64||21
1651505190000|2022-05-02 15:26:30|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|168
1651505210000|2022-05-02 15:26:50|||||||||30
1651505220000|2022-05-02 15:27:00||82.46||82.46||82.46||82.46|215
1651505230000|2022-05-02 15:27:10|82.54|82.41|82.49|82.41|82.54|82.41|82.49|82.41|31
1651505240000|2022-05-02 15:27:20|||||||||1
1651505250000|2022-05-02 15:27:30|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|48
1651505260000|2022-05-02 15:27:40|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|24
1651505280000|2022-05-02 15:28:00|82.44|82.36|82.49|82.41|82.49|82.41|82.44|82.36|130
1651505290000|2022-05-02 15:28:10|||||||||3
1651505300000|2022-05-02 15:28:20|||||||||1
1651505320000|2022-05-02 15:28:40|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|39
1651505330000|2022-05-02 15:28:50|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|247
1651505340000|2022-05-02 15:29:00|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|57
1651505350000|2022-05-02 15:29:10|82.49|82.41|82.44|82.36|82.49|82.41|82.44|82.36|145
1651505360000|2022-05-02 15:29:20|82.49||82.44||82.49||82.44||9
1651505370000|2022-05-02 15:29:30|||||||||122
1651505380000|2022-05-02 15:29:40|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.36|161
1651505390000|2022-05-02 15:29:50||82.36||82.41||82.41||82.36|90
1651505400000|2022-05-02 15:30:00|82.54|82.46|82.59|82.51|82.59|82.51|82.49|82.41|383
1651505410000|2022-05-02 15:30:10|82.54|82.46|82.59|82.46|82.59|82.51|82.54|82.46|249
1651505420000|2022-05-02 15:30:20|82.54||82.54||82.54||82.54||95
1651505430000|2022-05-02 15:30:30||82.41||82.41||82.46||82.41|115
1651505440000|2022-05-02 15:30:40|82.49|82.36|82.44|82.36|82.54|82.36|82.44|82.36|536
1651505450000|2022-05-02 15:30:50|||||||||100
1651505460000|2022-05-02 15:31:00|||||||||57
1651505470000|2022-05-02 15:31:10|82.49|82.41|82.49|82.36|82.49|82.41|82.49|82.36|581
1651505480000|2022-05-02 15:31:20|82.44||82.44||82.49||82.44||8
1651505490000|2022-05-02 15:31:30|82.49||82.44||82.49||82.44||565
1651505500000|2022-05-02 15:31:40|82.49|82.41|82.49|82.41|82.49|82.41|82.44|82.41|41
1651505510000|2022-05-02 15:31:50|82.44|82.36|82.54|82.46|82.54|82.46|82.44|82.36|1983
1651505520000|2022-05-02 15:32:00|82.49|82.41|82.49|82.36|82.49|82.41|82.49|82.36|654
1651505530000|2022-05-02 15:32:10|82.44|82.41|82.49|82.36|82.49|82.41|82.44|82.36|450
1651505540000|2022-05-02 15:32:20|82.44|82.41|82.49|82.41|82.49|82.41|82.44|82.41|180
1651505550000|2022-05-02 15:32:30|||||||||8
1651505560000|2022-05-02 15:32:40|||||||||6
1651505570000|2022-05-02 15:32:50|82.54|82.46|82.54|82.46|82.59|82.46|82.54|82.46|349
1651505580000|2022-05-02 15:33:00|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|52
1651505590000|2022-05-02 15:33:10|82.64||82.64||82.64||82.59||221
1651505600000|2022-05-02 15:33:20|82.59|82.56|82.64|82.51|82.64|82.56|82.59|82.51|319
1651505610000|2022-05-02 15:33:30|82.59|82.56|82.64|82.56|82.64|82.56|82.59|82.56|136
1651505620000|2022-05-02 15:33:40|82.69|82.61|82.64|82.56|82.69|82.61|82.64|82.56|830
1651505630000|2022-05-02 15:33:50|82.69|82.61|82.69|82.56|82.69|82.61|82.64|82.56|342
1651505640000|2022-05-02 15:34:00|82.64|82.61|82.69|82.61|82.69|82.61|82.64|82.56|566
1651505650000|2022-05-02 15:34:10|||||||||250
1651505660000|2022-05-02 15:34:20|82.64|82.56|82.69|82.61|82.69|82.61|82.64|82.56|200
1651505670000|2022-05-02 15:34:30|82.64|82.56|82.69|82.61|82.69|82.61|82.64|82.56|498
1651505680000|2022-05-02 15:34:40|82.64|82.56|82.64|82.56|82.69|82.61|82.64|82.56|88
1651505690000|2022-05-02 15:34:50|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.56|393
1651505700000|2022-05-02 15:35:00||82.56||82.61||82.61||82.56|76
1651505710000|2022-05-02 15:35:10|82.64|82.56|82.69|82.56|82.69|82.61|82.64|82.56|56
1651505720000|2022-05-02 15:35:20|82.64|82.61|82.64|82.56|82.69|82.61|82.64|82.56|41
1651505730000|2022-05-02 15:35:30|||||||||99
1651505740000|2022-05-02 15:35:40|||||||||579
1651505750000|2022-05-02 15:35:50|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|442
1651505760000|2022-05-02 15:36:00|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.51|90
1651505770000|2022-05-02 15:36:10|82.69|82.61|82.74|82.66|82.74|82.66|82.69|82.61|99
1651505780000|2022-05-02 15:36:20|82.69|82.61|82.74|82.66|82.74|82.66|82.69|82.61|101
1651505790000|2022-05-02 15:36:30|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|625
1651505800000|2022-05-02 15:36:40|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.76|149
1651505810000|2022-05-02 15:36:50|||||||||28
1651505820000|2022-05-02 15:37:00|||||||||308
1651505830000|2022-05-02 15:37:10|82.79|82.71|82.84|82.76|82.84|82.76|82.79|82.71|31
1651505840000|2022-05-02 15:37:20|||||||||5
1651505850000|2022-05-02 15:37:30|82.79|82.71|82.84|82.71|82.84|82.71|82.79|82.71|73
1651505860000|2022-05-02 15:37:40|82.79||82.84||82.84||82.79||7
1651505870000|2022-05-02 15:37:50|82.79||82.79||82.84||82.79||400
1651505880000|2022-05-02 15:38:00|||||||||57
1651505890000|2022-05-02 15:38:10|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.76|28
1651505900000|2022-05-02 15:38:20|82.79|82.71|82.79|82.71|82.79|82.76|82.79|82.71|46
1651505910000|2022-05-02 15:38:30|82.74|82.66|82.74|82.66|82.79|82.66|82.74|82.66|20
1651505920000|2022-05-02 15:38:40|82.79||82.74||82.79||82.74||0
1651505930000|2022-05-02 15:38:50|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|34
1651505940000|2022-05-02 15:39:00|82.74|82.56|82.64|82.56|82.74|82.61|82.64|82.56|30
1651505950000|2022-05-02 15:39:10|82.69||82.64||82.69||82.64||32
1651505960000|2022-05-02 15:39:20|82.59|82.51|82.59|82.46|82.59|82.51|82.54|82.46|119
1651505970000|2022-05-02 15:39:30||82.51||82.51||82.51||82.51|35
1651505980000|2022-05-02 15:39:40|82.64|82.56|82.64|82.56|82.69|82.56|82.64|82.56|367
1651505990000|2022-05-02 15:39:50|82.69|82.61|82.64|82.56|82.69|82.61|82.64|82.56|126
1651506000000|2022-05-02 15:40:00|82.59|82.51|82.64|82.56|82.64|82.56|82.59|82.51|101
1651506010000|2022-05-02 15:40:10|82.69|82.61|82.69|82.61|82.69|82.61|82.64|82.61|6
1651506020000|2022-05-02 15:40:20|||||||||1
1651506030000|2022-05-02 15:40:30|82.64|82.56|82.69|82.61|82.69|82.61|82.64|82.56|11
1651506040000|2022-05-02 15:40:40|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|300
1651506070000|2022-05-02 15:41:10|||||||||200
1651506090000|2022-05-02 15:41:30|82.69|82.61|82.69|82.61|82.69|82.61|82.64|82.56|363
1651506100000|2022-05-02 15:41:40|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|21
1651506110000|2022-05-02 15:41:50|82.69|82.61|82.64|82.51|82.69|82.61|82.59|82.51|268
1651506120000|2022-05-02 15:42:00|82.59||82.59||82.64||82.59||0
1651506130000|2022-05-02 15:42:10|82.64||82.59||82.64||82.59||0
1651506150000|2022-05-02 15:42:30|82.54|82.46|82.59|82.46|82.59|82.46|82.54|82.46|269
1651506160000|2022-05-02 15:42:40||82.51||82.51||82.51||82.51|0
1651506180000|2022-05-02 15:43:00|82.64||82.64||82.64||82.64||0
1651506190000|2022-05-02 15:43:10|82.59||82.59||82.59||82.59||250
1651506200000|2022-05-02 15:43:20|82.64|82.56|82.59|82.51|82.64|82.56|82.59|82.51|4
1651506210000|2022-05-02 15:43:30|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|5
1651506220000|2022-05-02 15:43:40|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|41
1651506230000|2022-05-02 15:43:50|82.64|82.56|82.79|82.71|82.79|82.71|82.64|82.56|74
1651506240000|2022-05-02 15:44:00|82.74|82.66|82.69|82.61|82.74|82.71|82.69|82.61|9
1651506270000|2022-05-02 15:44:30||82.56||82.56||82.56||82.56|2
1651506280000|2022-05-02 15:44:40|82.64||82.69||82.69||82.64||19
1651506290000|2022-05-02 15:44:50|82.64||82.64||82.64||82.64||1
1651506360000|2022-05-02 15:46:00|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|10
1651506370000|2022-05-02 15:46:10|82.74||82.69||82.74||82.69||1
1651506400000|2022-05-02 15:46:40|||||||||7
1651506410000|2022-05-02 15:46:50|82.74||82.74||82.74||82.69||3
1651506420000|2022-05-02 15:47:00|82.79|82.66|82.79|82.66|82.79|82.66|82.79|82.66|0
1651506430000|2022-05-02 15:47:10|82.84|82.71|82.79|82.71|82.84|82.76|82.79|82.71|2
1651506450000|2022-05-02 15:47:30|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|2
1651506460000|2022-05-02 15:47:40|||||||||50
1651506470000|2022-05-02 15:47:50|82.69|82.61|82.69|82.61|82.74|82.61|82.69|82.61|4
1651506480000|2022-05-02 15:48:00||82.56||82.61||82.61||82.56|1
1651506520000|2022-05-02 15:48:40|||||||||7
1651506530000|2022-05-02 15:48:50|82.74|82.66|82.79|82.66|82.79|82.66|82.74|82.66|7
1651506550000|2022-05-02 15:49:10|82.74||82.74||82.74||82.74||0
1651506560000|2022-05-02 15:49:20|82.69|82.61|82.69|82.56|82.69|82.61|82.69|82.56|2
1651506570000|2022-05-02 15:49:30||82.61||82.61||82.61||82.61|0
1651506600000|2022-05-02 15:50:00|82.64|82.56|82.64|82.56|82.69|82.56|82.64|82.56|2
1651506630000|2022-05-02 15:50:30|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|8
1651506640000|2022-05-02 15:50:40||82.56||82.61||82.61||82.56|11
1651506700000|2022-05-02 15:51:40|||||||||9
1651506720000|2022-05-02 15:52:00|||||||||78
1651506730000|2022-05-02 15:52:10|82.64|82.56|82.69|82.56|82.69|82.56|82.64|82.56|118
1651506740000|2022-05-02 15:52:20||82.61||82.61||82.61||82.61|12
1651506750000|2022-05-02 15:52:30|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|28
1651506760000|2022-05-02 15:52:40|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|17
1651506770000|2022-05-02 15:52:50|||||||||5
1651506780000|2022-05-02 15:53:00|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|27
1651506800000|2022-05-02 15:53:20|82.69|82.61|82.69|82.61|82.74|82.61|82.69|82.61|6
1651506810000|2022-05-02 15:53:30||82.56||82.61||82.61||82.56|24
1651506820000|2022-05-02 15:53:40|||||||||8
1651506830000|2022-05-02 15:53:50|||||||||4
1651506840000|2022-05-02 15:54:00|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|12
1651506850000|2022-05-02 15:54:10|82.69||82.69||82.69||82.69||17
1651506860000|2022-05-02 15:54:20||82.61||82.61||82.61||82.61|0
1651506880000|2022-05-02 15:54:40|||||||||5
1651506890000|2022-05-02 15:54:50|||||||||7
1651506900000|2022-05-02 15:55:00|||||||||7
1651506910000|2022-05-02 15:55:10|||||||||7
1651506920000|2022-05-02 15:55:20|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|62
1651506930000|2022-05-02 15:55:30|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|22
1651506940000|2022-05-02 15:55:40|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|12
1651506960000|2022-05-02 15:56:00|82.69|82.61|82.69|82.56|82.69|82.61|82.64|82.56|10
1651506970000|2022-05-02 15:56:10|82.64||82.64||82.64||82.64||1
1651506980000|2022-05-02 15:56:20|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|25
1651506990000|2022-05-02 15:56:30|||||||||2
1651507010000|2022-05-02 15:56:50|||||||||7
1651507020000|2022-05-02 15:57:00|||||||||5
1651507030000|2022-05-02 15:57:10|||||||||4
1651507040000|2022-05-02 15:57:20|||||||||7
1651507050000|2022-05-02 15:57:30|||||||||1
1651507060000|2022-05-02 15:57:40|||||||||4
1651507070000|2022-05-02 15:57:50|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|3
1651507080000|2022-05-02 15:58:00|||||||||152
1651507090000|2022-05-02 15:58:10|||||||||4
1651507100000|2022-05-02 15:58:20|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|24
1651507120000|2022-05-02 15:58:40|82.64|82.56|82.69|82.61|82.69|82.61|82.64|82.56|5
1651507160000|2022-05-02 15:59:20|||||||||1
1651507170000|2022-05-02 15:59:30|||||||||4
1651507180000|2022-05-02 15:59:40|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|29
1651507240000|2022-05-02 16:00:40|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|22
1651507260000|2022-05-02 16:01:00|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|5
1651507270000|2022-05-02 16:01:10|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|2
1651507280000|2022-05-02 16:01:20|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|1
1651507300000|2022-05-02 16:01:40|||||||||6
1651507310000|2022-05-02 16:01:50|||||||||7
1651507320000|2022-05-02 16:02:00|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|1
1651507380000|2022-05-02 16:03:00|82.64|82.56|82.64|82.56|82.69|82.56|82.64|82.56|4
1651507420000|2022-05-02 16:03:40|||||||||15
1651507430000|2022-05-02 16:03:50|||||||||391
1651507440000|2022-05-02 16:04:00|82.59|82.46|82.54|82.46|82.59|82.46|82.54|82.46|174
1651507470000|2022-05-02 16:04:30|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|1
1651507550000|2022-05-02 16:05:50|||||||||1
1651507590000|2022-05-02 16:06:30|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|7
1651507680000|2022-05-02 16:08:00||82.41||82.41||82.41||82.41|5
1651507690000|2022-05-02 16:08:10||82.46||82.46||82.46||82.46|0
1651507710000|2022-05-02 16:08:30|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|30
1651507730000|2022-05-02 16:08:50|82.54|82.46|82.54|82.46|82.59|82.46|82.54|82.46|6
1651507740000|2022-05-02 16:09:00||82.41||82.41||82.46||82.41|3
1651507750000|2022-05-02 16:09:10||82.46||82.46||82.46||82.46|2
1651507760000|2022-05-02 16:09:20||82.41||82.46||82.46||82.41|1
1651507800000|2022-05-02 16:10:00|82.59|82.51|82.59|82.46|82.59|82.51|82.59|82.46|4
1651507810000|2022-05-02 16:10:10|82.54||82.54||82.59||82.54||0
1651507830000|2022-05-02 16:10:30|82.59||82.59||82.59||82.59||1
1651507840000|2022-05-02 16:10:40||82.51||82.51||82.51||82.51|1
1651507920000|2022-05-02 16:12:00||82.46||82.46||82.46||82.46|6
1651507930000|2022-05-02 16:12:10||82.51||82.51||82.51||82.51|0
1651507980000|2022-05-02 16:13:00||82.46||82.46||82.46||82.46|1
1651508000000|2022-05-02 16:13:20||82.51||82.51||82.51||82.51|0
1651508060000|2022-05-02 16:14:20|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|1
1651508110000|2022-05-02 16:15:10||82.51||82.51||82.51||82.51|5
1651508120000|2022-05-02 16:15:20|82.59||82.64||82.64||82.59||1
1651508130000|2022-05-02 16:15:30|82.59||82.59||82.59||82.59||0
1651508190000|2022-05-02 16:16:30|82.64||82.64||82.64||82.64||1
1651508220000|2022-05-02 16:17:00|82.59||82.59||82.59||82.59||0
1651508280000|2022-05-02 16:18:00|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|1
1651508330000|2022-05-02 16:18:50|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|2
1651508340000|2022-05-02 16:19:00|82.74||82.69||82.74||82.69||1
1651508350000|2022-05-02 16:19:10|82.74||82.74||82.74||82.69||2
1651508370000|2022-05-02 16:19:30|82.69||82.69||82.74||82.69||0
1651508380000|2022-05-02 16:19:40|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|1
1651508400000|2022-05-02 16:20:00|82.79||82.79||82.79||82.79||1
1651508410000|2022-05-02 16:20:10|82.84|82.71|82.84|82.76|82.84|82.76|82.84|82.71|1
1651508470000|2022-05-02 16:21:10|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.81|25
1651508480000|2022-05-02 16:21:20|||||||||3
1651508490000|2022-05-02 16:21:30|82.84|82.76|82.89|82.76|82.89|82.76|82.84|82.76|20
1651508510000|2022-05-02 16:21:50|82.84||82.84||82.84||82.84||0
1651508540000|2022-05-02 16:22:20|||||||||4
1651508650000|2022-05-02 16:24:10|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|5
1651508700000|2022-05-02 16:25:00||82.66||82.71||82.71||82.66|2
1651508710000|2022-05-02 16:25:10|82.74|82.66|82.74|82.66|82.79|82.66|82.74|82.66|1
1651508830000|2022-05-02 16:27:10|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|4
1651508870000|2022-05-02 16:27:50|82.74||82.74||82.74||82.74||21
1651508890000|2022-05-02 16:28:10|82.69||82.74||82.74||82.69||1
1651508910000|2022-05-02 16:28:30|82.69||82.69||82.74||82.69||1
1651508930000|2022-05-02 16:28:50|82.74||82.74||82.74||82.74||1
1651508940000|2022-05-02 16:29:00||82.66||82.61||82.66||82.61|5
1651508950000|2022-05-02 16:29:10|82.69||82.74||82.74||82.69||0
1651508970000|2022-05-02 16:29:30||82.66||82.66||82.66||82.66|0
1651508980000|2022-05-02 16:29:40|||||||||1
1651509000000|2022-05-02 16:30:00|||||||||14
1651509010000|2022-05-02 16:30:10|||||||||1
1651509050000|2022-05-02 16:30:50|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|1
1651509070000|2022-05-02 16:31:10||82.66||82.66||82.66||82.66|4
1651509080000|2022-05-02 16:31:20|82.74||82.74||82.74||82.74||0
1651509110000|2022-05-02 16:31:50|82.69|82.61|82.74|82.61|82.74|82.61|82.69|82.61|1
1651509120000|2022-05-02 16:32:00|82.69||82.74||82.74||82.69||1
1651509130000|2022-05-02 16:32:10|82.69||82.74||82.74||82.69||0
1651509140000|2022-05-02 16:32:20|82.79|82.66|82.79|82.71|82.79|82.71|82.79|82.66|1
1651509160000|2022-05-02 16:32:40||82.66||82.66||82.66||82.66|1
1651509180000|2022-05-02 16:33:00||82.71||82.71||82.71||82.71|0
1651509210000|2022-05-02 16:33:30|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|26
1651509220000|2022-05-02 16:33:40|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|60
1651509250000|2022-05-02 16:34:10|||||||||4
1651509270000|2022-05-02 16:34:30||82.66||82.66||82.66||82.66|1
1651509290000|2022-05-02 16:34:50||82.71||82.71||82.71||82.71|0
1651509300000|2022-05-02 16:35:00|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.76|87
1651509310000|2022-05-02 16:35:10||82.71||82.76||82.76||82.71|34
1651509320000|2022-05-02 16:35:20|82.79|82.71|82.84|82.71|82.84|82.71|82.79|82.71|1
1651509330000|2022-05-02 16:35:30|82.79|82.66|82.74|82.66|82.79|82.66|82.74|82.66|1
1651509340000|2022-05-02 16:35:40|82.69|82.61|82.74|82.66|82.74|82.66|82.69|82.61|104
1651509350000|2022-05-02 16:35:50|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|21
1651509370000|2022-05-02 16:36:10|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|90
1651509380000|2022-05-02 16:36:20|82.74||82.74||82.74||82.74||45
1651509390000|2022-05-02 16:36:30||82.66||82.61||82.66||82.61|1
1651509400000|2022-05-02 16:36:40||82.66||82.66||82.66||82.66|0
1651509420000|2022-05-02 16:37:00|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|2
1651509450000|2022-05-02 16:37:30||82.56||82.56||82.56||82.56|26
1651509460000|2022-05-02 16:37:40||82.61||82.61||82.61||82.61|0
1651509480000|2022-05-02 16:38:00||82.56||82.56||82.56||82.56|26
1651509490000|2022-05-02 16:38:10||82.61||82.61||82.61||82.61|0
1651509510000|2022-05-02 16:38:30|||||||||25
1651509540000|2022-05-02 16:39:00|82.64|82.56|82.69|82.56|82.69|82.56|82.64|82.56|25
1651509550000|2022-05-02 16:39:10|82.64||82.64||82.69||82.64||0
1651509560000|2022-05-02 16:39:20|||||||||1
1651509570000|2022-05-02 16:39:30|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.46|26
1651509600000|2022-05-02 16:40:00|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|83
1651509610000|2022-05-02 16:40:10|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|6
1651509620000|2022-05-02 16:40:20|||||||||10
1651509630000|2022-05-02 16:40:30|||||||||50
1651509650000|2022-05-02 16:40:50|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|29
1651509690000|2022-05-02 16:41:30|82.69|82.61|82.64|82.56|82.69|82.61|82.64|82.56|78
1651509720000|2022-05-02 16:42:00||82.51||82.51||82.51||82.51|25
1651509750000|2022-05-02 16:42:30|82.59||82.59||82.64||82.59||25
1651509760000|2022-05-02 16:42:40|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|51
1651509780000|2022-05-02 16:43:00||82.51||82.56||82.56||82.51|2
1651509790000|2022-05-02 16:43:10||82.51||82.56||82.56||82.51|1
1651509810000|2022-05-02 16:43:30|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|1
1651509840000|2022-05-02 16:44:00|||||||||24
1651509870000|2022-05-02 16:44:30||82.46||82.46||82.46||82.46|25
1651509880000|2022-05-02 16:44:40||82.51||82.51||82.51||82.51|0
1651509900000|2022-05-02 16:45:00|82.54|82.46|82.59|82.46|82.59|82.46|82.54|82.46|26
1651509910000|2022-05-02 16:45:10|82.54||82.59||82.59||82.54||0
1651509930000|2022-05-02 16:45:30|82.54||82.54||82.54||82.54||25
1651509950000|2022-05-02 16:45:50|82.49|82.41|82.54|82.41|82.54|82.41|82.49|82.41|1
1651509960000|2022-05-02 16:46:00|82.49|82.46|82.49|82.41|82.49|82.46|82.49|82.41|38
1651509990000|2022-05-02 16:46:30|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|29
1651510000000|2022-05-02 16:46:40|||||||||24
1651510020000|2022-05-02 16:47:00||82.41||82.46||82.46||82.41|25
1651510040000|2022-05-02 16:47:20|||||||||1
1651510050000|2022-05-02 16:47:30|||||||||27
1651510150000|2022-05-02 16:49:10|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|4
1651510170000|2022-05-02 16:49:30|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|2
1651510410000|2022-05-02 16:53:30|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|5
1651510460000|2022-05-02 16:54:20|82.44|82.36|82.44|82.36|82.49|82.36|82.44|82.36|5
1651510470000|2022-05-02 16:54:30|||||||||1
1651510490000|2022-05-02 16:54:50|82.49||82.49||82.49||82.49||2
1651510500000|2022-05-02 16:55:00|82.44||82.44||82.44||82.44||0
1651510550000|2022-05-02 16:55:50|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|5
1651510590000|2022-05-02 16:56:30|82.44|82.36|82.44|82.36|82.49|82.36|82.44|82.36|2
1651510600000|2022-05-02 16:56:40|82.49||82.49||82.49||82.49||3
1651510620000|2022-05-02 16:57:00|82.44||82.49||82.49||82.44||1
1651510640000|2022-05-02 16:57:20|82.44||82.49||82.49||82.44||5
1651510660000|2022-05-02 16:57:40||82.41||82.41||82.41||82.41|0
1651510670000|2022-05-02 16:57:50|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|1
1651510690000|2022-05-02 16:58:10|82.39|82.31|82.44|82.31|82.44|82.31|82.39|82.31|9
1651510710000|2022-05-02 16:58:30|82.39||82.39||82.39||82.39||2
1651510740000|2022-05-02 16:59:00|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|3
1651510750000|2022-05-02 16:59:10|||||||||2
1651510770000|2022-05-02 16:59:30|82.39||82.39||82.39||82.39||2
1651510820000|2022-05-02 17:00:20|82.34||82.34||82.34||82.34||1
1651510910000|2022-05-02 17:01:50|82.39||82.39||82.39||82.39||3
1651510940000|2022-05-02 17:02:20|82.34||82.34||82.34||82.34||1
1651510950000|2022-05-02 17:02:30|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|1
1651510960000|2022-05-02 17:02:40|||||||||1
1651511000000|2022-05-02 17:03:20|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|6
1651511010000|2022-05-02 17:03:30|||||||||4
1651511020000|2022-05-02 17:03:40|||||||||2
1651511040000|2022-05-02 17:04:00|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|6
1651511050000|2022-05-02 17:04:10|||||||||3
1651511070000|2022-05-02 17:04:30|82.24|82.16|82.19|82.11|82.24|82.16|82.19|82.11|10
1651511080000|2022-05-02 17:04:40|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|5
1651511100000|2022-05-02 17:05:00|||||||||2
1651511110000|2022-05-02 17:05:10|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|5
1651511240000|2022-05-02 17:07:20|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|9
1651511260000|2022-05-02 17:07:40|82.39||82.39||82.39||82.39||3
1651511270000|2022-05-02 17:07:50|82.34||82.34||82.34||82.34||0
1651511280000|2022-05-02 17:08:00|82.39|82.31|82.39|82.31|82.39|82.31|82.34|82.31|5
1651511290000|2022-05-02 17:08:10|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|1
1651511340000|2022-05-02 17:09:00|82.39|82.31|82.39|82.31|82.44|82.31|82.39|82.31|5
1651511360000|2022-05-02 17:09:20||82.26||82.26||82.26||82.26|10
1651511370000|2022-05-02 17:09:30|82.34|82.31|82.44|82.31|82.44|82.31|82.34|82.31|3
1651511380000|2022-05-02 17:09:40||82.36||82.36||82.36||82.36|0
1651511390000|2022-05-02 17:09:50|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|1
1651511440000|2022-05-02 17:10:40|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|8
1651511450000|2022-05-02 17:10:50|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|0
1651511480000|2022-05-02 17:11:20||82.36||82.36||82.36||82.36|1
1651511500000|2022-05-02 17:11:40|82.44||82.44||82.44||82.44||0
1651511510000|2022-05-02 17:11:50|||||||||1
1651511580000|2022-05-02 17:13:00||82.31||82.31||82.31||82.31|1
1651511600000|2022-05-02 17:13:20||82.36||82.36||82.36||82.36|0
1651511680000|2022-05-02 17:14:40|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|2
1651511690000|2022-05-02 17:14:50|82.54||82.54||82.54||82.49||1
1651511700000|2022-05-02 17:15:00|82.49||82.54||82.54||82.49||1
1651511710000|2022-05-02 17:15:10|82.49||82.49||82.49||82.49||0
1651511770000|2022-05-02 17:16:10|82.54||82.54||82.54||82.54||2
1651511780000|2022-05-02 17:16:20|82.49||82.49||82.49||82.49||0
1651511820000|2022-05-02 17:17:00||82.36||82.36||82.36||82.36|1
1651511830000|2022-05-02 17:17:10|82.44||82.44||82.44||82.44||0
1651511900000|2022-05-02 17:18:20|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|2
1651511910000|2022-05-02 17:18:30||82.36||82.36||82.36||82.36|2
1651511920000|2022-05-02 17:18:40|82.44||82.44||82.44||82.44||0
1651511950000|2022-05-02 17:19:10|82.49||82.49||82.49||82.49||2
1651511960000|2022-05-02 17:19:20|82.44||82.49||82.49||82.44||1
1651511980000|2022-05-02 17:19:40|82.44||82.44||82.44||82.44||0
1651512000000|2022-05-02 17:20:00||82.31||82.31||82.31||82.31|2
1651512010000|2022-05-02 17:20:10|82.39||82.39||82.39||82.39||0
1651512020000|2022-05-02 17:20:20|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|2
1651512030000|2022-05-02 17:20:30||82.31||82.31||82.31||82.31|2
1651512050000|2022-05-02 17:20:50|82.39||82.39||82.39||82.39||0
1651512060000|2022-05-02 17:21:00|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|2
1651512070000|2022-05-02 17:21:10|||||||||2
1651512100000|2022-05-02 17:21:40|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|1
1651512120000|2022-05-02 17:22:00|82.44|82.36|82.44|82.31|82.44|82.36|82.44|82.31|3
1651512130000|2022-05-02 17:22:10|82.39||82.39||82.39||82.39||0
1651512180000|2022-05-02 17:23:00|82.44||82.39||82.44||82.39||1
1651512220000|2022-05-02 17:23:40|82.44||82.44||82.44||82.44||1
1651512240000|2022-05-02 17:24:00|82.39||82.39||82.39||82.39||0
1651512260000|2022-05-02 17:24:20||82.26||82.26||82.26||82.26|5
1651512270000|2022-05-02 17:24:30||82.31||82.31||82.31||82.31|0
1651512280000|2022-05-02 17:24:40|||||||||1
1651512320000|2022-05-02 17:25:20|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|4
1651512340000|2022-05-02 17:25:40|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|1
1651512380000|2022-05-02 17:26:20|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|2
1651512430000|2022-05-02 17:27:10|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|1
1651512450000|2022-05-02 17:27:30||82.26||82.26||82.26||82.26|4
1651512480000|2022-05-02 17:28:00|82.34|82.31|82.39|82.31|82.39|82.31|82.34|82.31|1
1651512520000|2022-05-02 17:28:40||82.26||82.26||82.26||82.26|5
1651512530000|2022-05-02 17:28:50|82.34|82.21|82.34|82.21|82.34|82.21|82.29|82.21|9
1651512550000|2022-05-02 17:29:10||82.26||82.26||82.26||82.26|0
1651512590000|2022-05-02 17:29:50|82.39||82.39||82.39||82.39||3
1651512600000|2022-05-02 17:30:00|82.34||82.34||82.34||82.34||0
1651512630000|2022-05-02 17:30:30|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|3
1651512640000|2022-05-02 17:30:40|82.44||82.44||82.44||82.44||4
1651512650000|2022-05-02 17:30:50|82.39||82.39||82.39||82.39||0
1651512660000|2022-05-02 17:31:00|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|1
1651512670000|2022-05-02 17:31:10|82.49||82.44||82.49||82.44||4
1651512690000|2022-05-02 17:31:30|82.39|82.31|82.44|82.31|82.44|82.31|82.39|82.31|2
1651512700000|2022-05-02 17:31:40||82.36||82.36||82.36||82.36|0
1651512750000|2022-05-02 17:32:30|82.39|82.31|82.44|82.31|82.44|82.31|82.39|82.31|1
1651512760000|2022-05-02 17:32:40|82.39||82.39||82.39||82.39||0
1651512830000|2022-05-02 17:33:50|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|7
1651512980000|2022-05-02 17:36:20|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|2
1651512990000|2022-05-02 17:36:30|||||||||3
1651513000000|2022-05-02 17:36:40|82.34|82.26|82.39|82.26|82.39|82.26|82.34|82.26|2
1651513030000|2022-05-02 17:37:10|82.34||82.34||82.34||82.34||0
1651513070000|2022-05-02 17:37:50|||||||||2
1651513080000|2022-05-02 17:38:00|82.39||82.34||82.39||82.34||1
1651513090000|2022-05-02 17:38:10|82.39||82.39||82.39||82.39||1
1651513100000|2022-05-02 17:38:20|82.34||82.34||82.34||82.34||0
1651513140000|2022-05-02 17:39:00|82.39||82.34||82.39||82.34||1
1651513200000|2022-05-02 17:40:00|82.39||82.39||82.39||82.39||1
1651513210000|2022-05-02 17:40:10||82.31||82.26||82.31||82.26|6
1651513220000|2022-05-02 17:40:20|82.34||82.34||82.34||82.34||0
1651513260000|2022-05-02 17:41:00|82.39|82.21|82.39|82.26|82.39|82.26|82.29|82.21|103
1651513290000|2022-05-02 17:41:30|82.34||82.34||82.34||82.34||0
1651513300000|2022-05-02 17:41:40|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|17
1651513310000|2022-05-02 17:41:50||82.26||82.26||82.26||82.26|42
1651513320000|2022-05-02 17:42:00|82.34||82.34||82.39||82.34||0
1651513360000|2022-05-02 17:42:40|||||||||3
1651513470000|2022-05-02 17:44:30||82.21||82.21||82.21||82.21|22
1651513480000|2022-05-02 17:44:40|82.29||82.29||82.29||82.29||4
1651513500000|2022-05-02 17:45:00|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|44
1651513530000|2022-05-02 17:45:30|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|20
1651513590000|2022-05-02 17:46:30|||||||||4
1651513620000|2022-05-02 17:47:00|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|172
1651513630000|2022-05-02 17:47:10|||||||||20
1651513680000|2022-05-02 17:48:00|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|23
1651513690000|2022-05-02 17:48:10||82.06||82.06||82.06||82.06|2
1651513720000|2022-05-02 17:48:40||82.11||82.11||82.11||82.11|0
1651513740000|2022-05-02 17:49:00|||||||||1
1651513750000|2022-05-02 17:49:10||82.06||82.06||82.06||82.06|0
1651513770000|2022-05-02 17:49:30|||||||||1
1651513780000|2022-05-02 17:49:40|82.14||82.14||82.14||82.14||1
1651513830000|2022-05-02 17:50:30|82.19||82.19||82.19||82.19||5
1651513840000|2022-05-02 17:50:40||82.11||82.11||82.11||82.11|0
1651513860000|2022-05-02 17:51:00||82.06||82.06||82.06||82.06|2
1651513870000|2022-05-02 17:51:10|82.14||82.19||82.19||82.14||0
1651513910000|2022-05-02 17:51:50||82.11||82.11||82.11||82.11|0
1651514040000|2022-05-02 17:54:00|||||||||1
1651514140000|2022-05-02 17:55:40|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|20
1651514160000|2022-05-02 17:56:00|82.29|82.21|82.24|82.16|82.29|82.21|82.24|82.16|15
1651514360000|2022-05-02 17:59:20|||||||||2
1651514370000|2022-05-02 17:59:30|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|1
1651514400000|2022-05-02 18:00:00||82.16||82.16||82.16||82.16|1
1651514410000|2022-05-02 18:00:10||82.21||82.16||82.21||82.16|1
1651514420000|2022-05-02 18:00:20|82.24||82.24||82.24||82.24||0
1651514520000|2022-05-02 18:02:00||82.11||82.16||82.16||82.11|1
1651514530000|2022-05-02 18:02:10|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|1
1651514620000|2022-05-02 18:03:40|82.34||82.34||82.34||82.29||4
1651514630000|2022-05-02 18:03:50|82.29|82.26|82.34|82.21|82.34|82.26|82.29|82.21|6
1651514640000|2022-05-02 18:04:00|82.29||82.34||82.34||82.29||11
1651514650000|2022-05-02 18:04:10|82.29||82.29||82.29||82.29||13
1651514680000|2022-05-02 18:04:40|82.34||82.34||82.34||82.34||1
1651514690000|2022-05-02 18:04:50||82.26||82.26||82.26||82.21|7
1651514700000|2022-05-02 18:05:00||82.21||82.21||82.21||82.21|11
1651514720000|2022-05-02 18:05:20|82.29||82.29||82.29||82.29||4
1651514740000|2022-05-02 18:05:40|82.34||82.34||82.34||82.29||16
1651514750000|2022-05-02 18:05:50|82.29||82.29||82.29||82.29||0
1651514760000|2022-05-02 18:06:00|82.34||82.34||82.34||82.34||4
1651514780000|2022-05-02 18:06:20||82.26||82.26||82.26||82.21|2
1651514820000|2022-05-02 18:07:00|82.44|82.36|82.49|82.36|82.49|82.41|82.44|82.36|392
1651514830000|2022-05-02 18:07:10|82.44||82.44||82.44||82.44||0
1651514860000|2022-05-02 18:07:40||82.31||82.31||82.31||82.31|2
1651514870000|2022-05-02 18:07:50|82.39||82.39||82.39||82.39||0
1651514950000|2022-05-02 18:09:10|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|2
1651515100000|2022-05-02 18:11:40||82.21||82.21||82.21||82.21|2
1651515120000|2022-05-02 18:12:00|82.29||82.29||82.34||82.29||0
1651515130000|2022-05-02 18:12:10||82.16||82.21||82.21||82.16|6
1651515140000|2022-05-02 18:12:20|82.24|82.16|82.19|82.11|82.24|82.16|82.19|82.11|15
1651515170000|2022-05-02 18:12:50|||||||||4
1651515210000|2022-05-02 18:13:30|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|4
1651515240000|2022-05-02 18:14:00|||||||||1
1651515260000|2022-05-02 18:14:20||82.01||82.06||82.06||82.01|2
1651515270000|2022-05-02 18:14:30|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|1
1651515300000|2022-05-02 18:15:00||81.96||81.96||81.96||81.96|8
1651515310000|2022-05-02 18:15:10||82.01||82.01||82.01||82.01|0
1651515360000|2022-05-02 18:16:00||81.96||81.96||81.96||81.96|2
1651515370000|2022-05-02 18:16:10|82.04||82.04||82.04||82.04||0
1651515410000|2022-05-02 18:16:50|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|8
1651515420000|2022-05-02 18:17:00|||||||||4
1651515430000|2022-05-02 18:17:10|82.04|81.96|82.09|81.96|82.09|81.96|82.04|81.96|4
1651515450000|2022-05-02 18:17:30|82.14|82.01|82.14|82.06|82.14|82.06|82.14|82.01|3
1651515460000|2022-05-02 18:17:40|82.09|82.01|82.04|81.96|82.09|82.01|82.04|81.96|7
1651515470000|2022-05-02 18:17:50|82.09||82.09||82.09||82.09||2
1651515490000|2022-05-02 18:18:10||82.01||82.01||82.01||81.96|2
1651515560000|2022-05-02 18:19:20|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|1
1651515610000|2022-05-02 18:20:10||81.91||81.91||81.91||81.91|5
1651515630000|2022-05-02 18:20:30||81.96||81.96||81.96||81.96|0
1651515640000|2022-05-02 18:20:40||81.91||81.96||81.96||81.91|6
1651515660000|2022-05-02 18:21:00||81.91||81.96||81.96||81.91|4
1651515680000|2022-05-02 18:21:20||81.91||81.96||81.96||81.91|4
1651515690000|2022-05-02 18:21:30|81.99|81.91|82.04|81.91|82.04|81.91|81.99|81.91|2
1651515700000|2022-05-02 18:21:40||81.96||81.96||81.96||81.96|0
1651515710000|2022-05-02 18:21:50|82.09||82.09||82.09||82.09||1
1651515720000|2022-05-02 18:22:00|82.14|82.01|82.14|82.06|82.14|82.06|82.14|82.01|260
1651515730000|2022-05-02 18:22:10|82.09|82.01|82.09|82.01|82.14|82.01|82.09|82.01|11
1651515740000|2022-05-02 18:22:20|82.04|81.96|82.09|82.01|82.09|82.01|82.04|81.96|16
1651515810000|2022-05-02 18:23:30|||||||||3
1651515820000|2022-05-02 18:23:40|||||||||9
1651515830000|2022-05-02 18:23:50|||||||||10
1651515880000|2022-05-02 18:24:40|||||||||8
1651515950000|2022-05-02 18:25:50||81.96||81.96||81.96||81.96|8
1651515960000|2022-05-02 18:26:00|82.04||82.04||82.04||82.04||0
1651515980000|2022-05-02 18:26:20|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|4
1651516040000|2022-05-02 18:27:20|||||||||2
1651516060000|2022-05-02 18:27:40|82.14||82.14||82.14||82.14||1
1651516070000|2022-05-02 18:27:50|82.09|82.06|82.14|82.06|82.14|82.06|82.09|82.06|1
1651516120000|2022-05-02 18:28:40|82.09|82.01|82.14|82.01|82.14|82.01|82.09|82.01|3
1651516160000|2022-05-02 18:29:20|82.09||82.14||82.14||82.09||0
1651516170000|2022-05-02 18:29:30|82.09||82.14||82.14||82.09||0
1651516200000|2022-05-02 18:30:00|82.09||82.09||82.14||82.09||10
1651516260000|2022-05-02 18:31:00|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|4
1651516270000|2022-05-02 18:31:10|82.09|82.01|82.14|82.01|82.14|82.01|82.09|82.01|1
1651516280000|2022-05-02 18:31:20|82.09||82.09||82.09||82.09||0
1651516300000|2022-05-02 18:31:40|82.14||82.14||82.14||82.14||1
1651516320000|2022-05-02 18:32:00|82.09||82.14||82.14||82.09||2
1651516330000|2022-05-02 18:32:10||82.06||82.06||82.06||82.06|0
1651516340000|2022-05-02 18:32:20||82.01||82.01||82.01||82.01|1
1651516350000|2022-05-02 18:32:30|82.09||82.14||82.14||82.09||1
1651516360000|2022-05-02 18:32:40||82.06||82.06||82.06||82.06|0
1651516370000|2022-05-02 18:32:50|||||||||1
1651516380000|2022-05-02 18:33:00|82.09|82.01|82.14|82.01|82.14|82.01|82.09|82.01|3
1651516400000|2022-05-02 18:33:20||82.06||82.06||82.06||82.06|0
1651516420000|2022-05-02 18:33:40|82.19||82.19||82.19||82.19||11
1651516430000|2022-05-02 18:33:50|82.14||82.14||82.19||82.14||0
1651516470000|2022-05-02 18:34:30|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|4
1651516500000|2022-05-02 18:35:00|82.14|82.06|82.14|82.06|82.19|82.06|82.14|82.06|1
1651516520000|2022-05-02 18:35:20||82.01||82.01||82.01||82.01|10
1651516540000|2022-05-02 18:35:40|82.09||82.09||82.09||82.09||0
1651516560000|2022-05-02 18:36:00|82.04|81.96|82.09|81.96|82.09|81.96|82.04|81.96|7
1651516570000|2022-05-02 18:36:10|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|13
1651516580000|2022-05-02 18:36:20|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|187
1651516600000|2022-05-02 18:36:40|82.04|81.96|82.04|81.96|82.09|81.96|82.04|81.96|17
1651516630000|2022-05-02 18:37:10|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|13
1651516680000|2022-05-02 18:38:00|||||||||1
1651516690000|2022-05-02 18:38:10|82.14||82.14||82.14||82.14||18
1651516720000|2022-05-02 18:38:40|82.19|82.06|82.19|82.11|82.19|82.11|82.19|82.06|0
1651516770000|2022-05-02 18:39:30|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|1
1651516810000|2022-05-02 18:40:10|82.09|82.01|82.14|82.01|82.14|82.01|82.09|82.01|1
1651516820000|2022-05-02 18:40:20|82.09||82.14||82.14||82.09||0
1651516830000|2022-05-02 18:40:30||82.06||82.06||82.06||82.06|0
1651516880000|2022-05-02 18:41:20|||||||||5
1651516900000|2022-05-02 18:41:40|82.09|82.01|82.14|82.01|82.14|82.01|82.09|82.01|8
1651516920000|2022-05-02 18:42:00|82.19|82.06|82.14|82.06|82.19|82.06|82.14|82.06|0
1651516950000|2022-05-02 18:42:30|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|2
1651516980000|2022-05-02 18:43:00|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|1
1651517000000|2022-05-02 18:43:20|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|2
1651517010000|2022-05-02 18:43:30|||||||||1
1651517060000|2022-05-02 18:44:20|82.04|81.96|82.04|81.91|82.04|81.96|82.04|81.91|23
1651517080000|2022-05-02 18:44:40|81.99|81.96|82.04|81.96|82.04|81.96|81.99|81.96|5
1651517100000|2022-05-02 18:45:00|82.09|82.01|82.09|81.96|82.09|82.01|82.04|81.96|3
1651517110000|2022-05-02 18:45:10||82.01||82.01||82.01||82.01|0
1651517120000|2022-05-02 18:45:20|82.14||82.14||82.14||82.14||1
1651517130000|2022-05-02 18:45:30|82.09||82.14||82.14||82.09||0
1651517140000|2022-05-02 18:45:40|82.19|82.06|82.19|82.06|82.19|82.11|82.19|82.06|1
1651517150000|2022-05-02 18:45:50|82.14|82.11|82.14|82.06|82.14|82.11|82.14|82.06|4
1651517160000|2022-05-02 18:46:00|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.06|151
1651517180000|2022-05-02 18:46:20|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|0
1651517190000|2022-05-02 18:46:30|82.19||82.19||82.19||82.14||0
1651517200000|2022-05-02 18:46:40|82.14||82.14||82.14||82.14||0
1651517220000|2022-05-02 18:47:00|82.19|82.01|82.19|82.06|82.19|82.06|82.19|82.01|8
1651517240000|2022-05-02 18:47:20||82.11||82.06||82.11||82.06|0
1651517260000|2022-05-02 18:47:40|82.14|82.11|82.19|82.11|82.19|82.11|82.14|82.11|8
1651517300000|2022-05-02 18:48:20|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|2
1651517310000|2022-05-02 18:48:30|82.19|82.11|82.24|82.11|82.24|82.11|82.19|82.11|8
1651517320000|2022-05-02 18:48:40|82.19||82.19||82.19||82.19||0
1651517350000|2022-05-02 18:49:10|82.24||82.24||82.24||82.19||11
1651517360000|2022-05-02 18:49:20|82.19||82.24||82.24||82.19||0
1651517380000|2022-05-02 18:49:40|82.19||82.19||82.19||82.19||0
1651517390000|2022-05-02 18:49:50|82.24||82.24||82.24||82.24||5
1651517400000|2022-05-02 18:50:00||82.16||82.16||82.16||82.16|0
1651517420000|2022-05-02 18:50:20|82.19|82.11|82.24|82.11|82.24|82.11|82.19|82.11|3
1651517430000|2022-05-02 18:50:30|82.19||82.19||82.24||82.19||0
1651517440000|2022-05-02 18:50:40|82.24||82.19||82.24||82.19||0
1651517460000|2022-05-02 18:51:00||82.06||82.06||82.06||82.06|6
1651517480000|2022-05-02 18:51:20|82.14||82.19||82.19||82.14||2
1651517490000|2022-05-02 18:51:30|82.24|82.11|82.24|82.11|82.24|82.11|82.24|82.11|0
1651517500000|2022-05-02 18:51:40|82.19||82.24||82.24||82.19||0
1651517520000|2022-05-02 18:52:00|82.19||82.24||82.24||82.19||0
1651517540000|2022-05-02 18:52:20|82.19||82.24||82.24||82.19||0
1651517550000|2022-05-02 18:52:30||82.16||82.16||82.16||82.16|0
1651517570000|2022-05-02 18:52:50|82.29|82.21|82.29|82.16|82.29|82.21|82.29|82.16|1
1651517580000|2022-05-02 18:53:00||82.21||82.16||82.21||82.16|0
1651517590000|2022-05-02 18:53:10||82.21||82.21||82.21||82.21|0
1651517610000|2022-05-02 18:53:30|82.34|82.26|82.39|82.31|82.39|82.31|82.34|82.26|0
1651517620000|2022-05-02 18:53:40|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|0
1651517630000|2022-05-02 18:53:50|82.39||82.34||82.39||82.34||0
1651517640000|2022-05-02 18:54:00|82.39||82.34||82.39||82.34||0
1651517650000|2022-05-02 18:54:10|82.29|82.21|82.29|82.21|82.34|82.21|82.29|82.21|0
1651517660000|2022-05-02 18:54:20|82.34||82.34||82.34||82.34||0
1651517680000|2022-05-02 18:54:40|82.29||82.34||82.34||82.29||0
1651517700000|2022-05-02 18:55:00||82.26||82.26||82.26||82.26|0
1651517710000|2022-05-02 18:55:10||82.21||82.21||82.21||82.21|0
1651517730000|2022-05-02 18:55:30||82.26||82.26||82.26||82.26|0
1651517740000|2022-05-02 18:55:40||82.21||82.21||82.21||82.21|0
1651517760000|2022-05-02 18:56:00|82.29||82.34||82.34||82.29||0
1651517770000|2022-05-02 18:56:10|82.29|82.16|82.29|82.16|82.29|82.16|82.29|82.16|0
1651517790000|2022-05-02 18:56:30|82.24||82.29||82.29||82.24||0
1651517800000|2022-05-02 18:56:40|82.24||82.24||82.24||82.24||0
1651517810000|2022-05-02 18:56:50|82.29|82.21|82.34|82.21|82.34|82.21|82.29|82.21|0
1651517820000|2022-05-02 18:57:00|82.29|82.16|82.29|82.16|82.29|82.16|82.29|82.16|0
1651517830000|2022-05-02 18:57:10|82.34|82.21|82.34|82.21|82.34|82.21|82.34|82.16|0
1651517840000|2022-05-02 18:57:20|82.29|82.16|82.29|82.16|82.29|82.16|82.29|82.16|0
1651517860000|2022-05-02 18:57:40|82.24||82.29||82.29||82.24||0
1651517870000|2022-05-02 18:57:50|82.24||82.29||82.29||82.24||0
1651517880000|2022-05-02 18:58:00|82.24|82.11|82.24|82.11|82.24|82.11|82.24|82.11|0
1651517890000|2022-05-02 18:58:10|82.29|82.16|82.29|82.16|82.29|82.16|82.24|82.11|0
1651517900000|2022-05-02 18:58:20|82.24|82.11|82.29|82.16|82.29|82.16|82.24|82.11|0
1651517910000|2022-05-02 18:58:30|82.24|82.11|82.29|82.16|82.29|82.16|82.24|82.11|0
1651517920000|2022-05-02 18:58:40|82.24||82.29||82.29||82.24||0
1651517930000|2022-05-02 18:58:50|82.24||82.29||82.29||82.24||0
1651517940000|2022-05-02 18:59:00|82.24||82.29||82.29||82.24||0
1651517950000|2022-05-02 18:59:10|82.24||82.24||82.29||82.24||0
1651517960000|2022-05-02 18:59:20||82.11||82.11||82.11||82.11|3
1651517980000|2022-05-02 18:59:40|82.19|82.16|82.24|82.11|82.24|82.16|82.19|82.11|1
1651517990000|2022-05-02 18:59:50|82.29|82.16|82.29|82.16|82.29|82.16|82.24|82.11|0
1651518000000|2022-05-02 19:00:00|82.34|82.21|82.34|82.21|82.34|82.21|82.34|82.21|2
1651518010000|2022-05-02 19:00:10|82.29|82.16|82.29|82.21|82.29|82.21|82.29|82.16|0
1651518030000|2022-05-02 19:00:30|82.34|82.16|82.34|82.21|82.34|82.21|82.29|82.16|0
1651518040000|2022-05-02 19:00:40||82.26||82.21||82.26||82.21|0
1651518050000|2022-05-02 19:00:50||82.26||82.26||82.26||82.26|0
1651518060000|2022-05-02 19:01:00|82.39|82.21|82.34|82.26|82.39|82.26|82.34|82.21|0
1651518070000|2022-05-02 19:01:10||82.21||82.21||82.26||82.21|0
1651518080000|2022-05-02 19:01:20|82.29||82.34||82.34||82.29||0
1651518090000|2022-05-02 19:01:30|82.29||82.34||82.34||82.29||0
1651518100000|2022-05-02 19:01:40||82.26||82.26||82.26||82.26|0
1651518110000|2022-05-02 19:01:50|82.39||82.34||82.39||82.34||0
1651518120000|2022-05-02 19:02:00|82.39|82.21|82.34|82.21|82.39|82.21|82.29|82.21|0
1651518130000|2022-05-02 19:02:10|82.29||82.34||82.34||82.29||0
1651518140000|2022-05-02 19:02:20|82.29||82.29||82.34||82.29||0
1651518150000|2022-05-02 19:02:30|82.34||82.29||82.34||82.29||0
1651518160000|2022-05-02 19:02:40|82.34|82.26|82.34|82.21|82.34|82.26|82.29|82.21|0
1651518170000|2022-05-02 19:02:50|82.39|82.26|82.34|82.21|82.39|82.26|82.34|82.21|0
1651518180000|2022-05-02 19:03:00|82.39|82.26|82.34|82.26|82.39|82.26|82.34|82.26|0
1651518190000|2022-05-02 19:03:10|82.39||82.39||82.39||82.39||0
1651518200000|2022-05-02 19:03:20|82.34||82.39||82.39||82.34||0
1651518210000|2022-05-02 19:03:30|82.44|82.31|82.44|82.31|82.44|82.31|82.39|82.31|3
1651518220000|2022-05-02 19:03:40|82.39|82.26|82.34|82.26|82.39|82.26|82.34|82.26|0
1651518240000|2022-05-02 19:04:00|||||||||1
1651518250000|2022-05-02 19:04:10|82.39|82.31|82.39|82.31|82.44|82.31|82.39|82.31|0
1651518260000|2022-05-02 19:04:20|82.44|82.36|82.44|82.31|82.44|82.36|82.39|82.31|0
1651518270000|2022-05-02 19:04:30|82.39|82.36|82.44|82.31|82.44|82.36|82.39|82.31|0
1651518280000|2022-05-02 19:04:40|82.39||82.44||82.44||82.39||7
1651518290000|2022-05-02 19:04:50|82.39|82.36|82.39|82.31|82.39|82.36|82.39|82.31|0
1651518300000|2022-05-02 19:05:00|82.44|82.36|82.44|82.31|82.44|82.36|82.44|82.31|1
1651518310000|2022-05-02 19:05:10|82.49|82.36|82.49|82.36|82.49|82.36|82.49|82.36|19
1651518320000|2022-05-02 19:05:20|82.44||82.49||82.49||82.44||4
1651518330000|2022-05-02 19:05:30|82.44||82.49||82.49||82.44||6
1651518340000|2022-05-02 19:05:40|82.44||82.49||82.49||82.44||9
1651518350000|2022-05-02 19:05:50|82.44||82.49||82.49||82.44||11
1651518360000|2022-05-02 19:06:00|82.44||82.49||82.49||82.44||3
1651518370000|2022-05-02 19:06:10|82.44||82.44||82.44||82.44||0
1651518390000|2022-05-02 19:06:30|82.49||82.49||82.49||82.49||20
1651518400000|2022-05-02 19:06:40|82.44||82.49||82.49||82.44||2
1651518410000|2022-05-02 19:06:50|82.44||82.44||82.44||82.44||0
1651518430000|2022-05-02 19:07:10|82.49||82.49||82.49||82.49||18
1651518440000|2022-05-02 19:07:20|82.54|82.41|82.59|82.46|82.59|82.46|82.54|82.41|35
1651518450000|2022-05-02 19:07:30|82.54||82.54||82.59||82.54||0
1651518460000|2022-05-02 19:07:40||82.41||82.41||82.41||82.41|0
1651518480000|2022-05-02 19:08:00|82.49|82.36|82.49|82.36|82.49|82.36|82.49|82.36|17
1651518490000|2022-05-02 19:08:10|82.44||82.49||82.49||82.44||0
1651518500000|2022-05-02 19:08:20|82.44||82.44||82.49||82.44||0
1651518510000|2022-05-02 19:08:30|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|17
1651518540000|2022-05-02 19:09:00|82.54|82.46|82.54|82.41|82.54|82.46|82.54|82.41|1
1651518550000|2022-05-02 19:09:10||82.46||82.46||82.46||82.41|0
1651518570000|2022-05-02 19:09:30|82.59|82.51|82.64|82.56|82.64|82.56|82.59|82.46|23
1651518580000|2022-05-02 19:09:40||82.51||82.51||82.51||82.51|0
1651518590000|2022-05-02 19:09:50|82.59|82.46|82.64|82.51|82.64|82.51|82.59|82.46|5
1651518600000|2022-05-02 19:10:00|82.69|82.56|82.69|82.56|82.69|82.56|82.69|82.56|17
1651518610000|2022-05-02 19:10:10|82.74|82.61|82.74|82.61|82.74|82.66|82.74|82.56|5
1651518620000|2022-05-02 19:10:20|82.69||82.74||82.74||82.69||2
1651518630000|2022-05-02 19:10:30|82.69|82.56|82.69|82.56|82.69|82.56|82.64|82.56|4
1651518650000|2022-05-02 19:10:50|82.64||82.69||82.69||82.64||4
1651518660000|2022-05-02 19:11:00|82.64|82.61|82.69|82.56|82.69|82.61|82.64|82.56|7
1651518670000|2022-05-02 19:11:10|82.64|82.61|82.74|82.61|82.74|82.61|82.64|82.56|5
1651518680000|2022-05-02 19:11:20||82.66||82.61||82.66||82.61|1
1651518690000|2022-05-02 19:11:30|82.69||82.74||82.74||82.69||6
1651518700000|2022-05-02 19:11:40|82.69||82.74||82.74||82.69||4
1651518710000|2022-05-02 19:11:50|82.69|82.66|82.74|82.61|82.74|82.66|82.69|82.61|6
1651518720000|2022-05-02 19:12:00|82.69|82.66|82.74|82.61|82.74|82.66|82.69|82.61|7
1651518730000|2022-05-02 19:12:10|82.69|82.66|82.74|82.66|82.74|82.66|82.69|82.61|3
1651518740000|2022-05-02 19:12:20|82.79|82.71|82.79|82.66|82.79|82.71|82.79|82.66|3
1651518790000|2022-05-02 19:13:10|82.84|82.71|82.84|82.71|82.84|82.71|82.84|82.71|72
1651518800000|2022-05-02 19:13:20||82.76||82.71||82.76||82.71|13
1651518810000|2022-05-02 19:13:30|82.79||82.84||82.84||82.79||10
1651518820000|2022-05-02 19:13:40|82.79||82.84||82.84||82.79||6
1651518830000|2022-05-02 19:13:50|82.79||82.84||82.84||82.79||4
1651518840000|2022-05-02 19:14:00|82.79||82.84||82.84||82.79||3
1651518850000|2022-05-02 19:14:10|82.79|82.66|82.79|82.71|82.84|82.71|82.79|82.66|7
1651518860000|2022-05-02 19:14:20|82.84||82.84||82.84||82.84||11
1651518870000|2022-05-02 19:14:30|82.79||82.84||82.84||82.79||4
1651518900000|2022-05-02 19:15:00|82.79|82.76|82.84|82.71|82.84|82.76|82.79|82.71|14
1651518940000|2022-05-02 19:15:40|82.79||82.79||82.84||82.79||2
1651518950000|2022-05-02 19:15:50|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.76|17
1651518960000|2022-05-02 19:16:00|||||||||2
1651518970000|2022-05-02 19:16:10|82.89|82.81|82.89|82.76|82.89|82.81|82.89|82.76|72
1651518980000|2022-05-02 19:16:20|82.84||82.84||82.84||82.84||58
1651518990000|2022-05-02 19:16:30|82.79|82.71|82.79|82.71|82.84|82.71|82.79|82.71|29
1651519000000|2022-05-02 19:16:40||82.66||82.71||82.71||82.66|0
1651519010000|2022-05-02 19:16:50|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|2
1651519030000|2022-05-02 19:17:10||82.61||82.61||82.66||82.61|0
1651519040000|2022-05-02 19:17:20||82.66||82.61||82.66||82.61|0
1651519050000|2022-05-02 19:17:30||82.66||82.61||82.66||82.61|15
1651519070000|2022-05-02 19:17:50|82.69||82.69||82.69||82.69||0
1651519090000|2022-05-02 19:18:10|82.74||82.74||82.74||82.74||12
1651519100000|2022-05-02 19:18:20||82.66||82.61||82.66||82.61|0
1651519110000|2022-05-02 19:18:30||82.66||82.66||82.66||82.61|0
1651519120000|2022-05-02 19:18:40|82.79|82.71|82.79|82.66|82.79|82.71|82.79|82.66|16
1651519130000|2022-05-02 19:18:50||82.71||82.71||82.71||82.66|0
1651519150000|2022-05-02 19:19:10|||||||||54
1651519180000|2022-05-02 19:19:40|82.74|82.66|82.79|82.66|82.79|82.66|82.74|82.66|4
1651519190000|2022-05-02 19:19:50|82.74||82.79||82.79||82.74||1
1651519200000|2022-05-02 19:20:00||82.71||82.71||82.71||82.71|0
1651519210000|2022-05-02 19:20:10|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.76|14
1651519220000|2022-05-02 19:20:20|||||||||28
1651519270000|2022-05-02 19:21:10|||||||||3
1651519280000|2022-05-02 19:21:20|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.81|5
1651519290000|2022-05-02 19:21:30|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|1
1651519320000|2022-05-02 19:22:00||82.81||82.86||82.86||82.81|0
1651519330000|2022-05-02 19:22:10|||||||||18
1651519370000|2022-05-02 19:22:50||82.81||82.81||82.81||82.81|14
1651519380000|2022-05-02 19:23:00||82.86||82.86||82.86||82.86|0
1651519400000|2022-05-02 19:23:20|||||||||4
1651519410000|2022-05-02 19:23:30|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|8
1651519420000|2022-05-02 19:23:40||82.86||82.86||82.86||82.86|0
1651519450000|2022-05-02 19:24:10|82.94||82.99||82.99||82.94||2
1651519460000|2022-05-02 19:24:20||82.91||82.91||82.91||82.91|0
1651519470000|2022-05-02 19:24:30|83.04|82.96|83.04|82.91|83.04|82.96|83.04|82.91|18
1651519480000|2022-05-02 19:24:40||82.96||82.91||82.96||82.91|0
1651519490000|2022-05-02 19:24:50||82.96||82.91||82.96||82.91|0
1651519500000|2022-05-02 19:25:00|82.99|82.86|82.99|82.91|83.04|82.96|82.94|82.86|110
1651519510000|2022-05-02 19:25:10|83.04|82.96|82.99|82.86|83.04|82.96|82.99|82.86|19
1651519520000|2022-05-02 19:25:20||82.91||82.91||82.91||82.91|0
1651519550000|2022-05-02 19:25:50|82.94|82.86|82.99|82.91|82.99|82.91|82.94|82.86|15
1651519570000|2022-05-02 19:26:10|83.04|82.96|83.04|82.91|83.04|82.96|83.04|82.91|1
1651519580000|2022-05-02 19:26:20|82.99||82.99||82.99||82.99||0
1651519600000|2022-05-02 19:26:40||82.86||82.86||82.86||82.86|1
1651519620000|2022-05-02 19:27:00|82.94|82.91|82.99|82.91|82.99|82.91|82.94|82.91|17
1651519670000|2022-05-02 19:27:50|83.04|82.96|83.04|82.91|83.04|82.96|83.04|82.91|2
1651519680000|2022-05-02 19:28:00|82.99|82.96|83.04|82.96|83.04|82.96|82.99|82.91|2
1651519690000|2022-05-02 19:28:10||82.91||82.91||82.91||82.91|0
1651519700000|2022-05-02 19:28:20||82.96||82.91||82.96||82.91|0
1651519710000|2022-05-02 19:28:30||82.96||82.96||82.96||82.91|0
1651519720000|2022-05-02 19:28:40||82.91||82.91||82.91||82.91|16
1651519740000|2022-05-02 19:29:00|82.99|82.86|82.94|82.86|82.99|82.86|82.94|82.86|5
1651519750000|2022-05-02 19:29:10|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.81|0
1651519780000|2022-05-02 19:29:40||82.76||82.81||82.81||82.76|1
1651519800000|2022-05-02 19:30:00|82.94|82.86|82.99|82.91|82.99|82.91|82.94|82.86|6
1651519810000|2022-05-02 19:30:10|83.04|82.86|83.04|82.96|83.04|82.96|83.04|82.86|1
1651519820000|2022-05-02 19:30:20|83.09||83.09||83.09||83.09||3
1651519830000|2022-05-02 19:30:30||83.01||82.96||83.01||82.96|15
1651519840000|2022-05-02 19:30:40||83.01||82.96||83.01||82.96|2
1651519850000|2022-05-02 19:30:50|83.04||83.04||83.04||83.04||0
1651519870000|2022-05-02 19:31:10|83.09||83.09||83.09||83.09||7
1651519880000|2022-05-02 19:31:20|83.04||83.04||83.04||83.04||0
1651519900000|2022-05-02 19:31:40||82.91||82.96||82.96||82.91|0
1651519920000|2022-05-02 19:32:00||82.91||82.91||82.91||82.91|0
1651519930000|2022-05-02 19:32:10||82.96||82.91||82.96||82.91|0
1651519940000|2022-05-02 19:32:20||82.96||82.96||82.96||82.96|0
1651519950000|2022-05-02 19:32:30|83.09|83.01|83.09|82.96|83.09|83.01|83.09|82.96|1
1651519960000|2022-05-02 19:32:40||83.01||82.96||83.01||82.96|1
1651519970000|2022-05-02 19:32:50|83.04||83.04||83.04||83.04||0
1651519980000|2022-05-02 19:33:00|83.09|83.01|83.09|82.96|83.09|83.01|83.04|82.96|2
1651519990000|2022-05-02 19:33:10|83.04|82.91|83.09|82.96|83.09|83.01|83.04|82.91|1
1651520000000|2022-05-02 19:33:20||83.01||83.01||83.01||82.96|0
1651520020000|2022-05-02 19:33:40||82.96||82.96||83.01||82.96|0
1651520030000|2022-05-02 19:33:50||83.01||82.96||83.01||82.96|0
1651520040000|2022-05-02 19:34:00||83.01||83.01||83.01||82.96|0
1651520050000|2022-05-02 19:34:10||82.96||83.01||83.01||82.96|0
1651520060000|2022-05-02 19:34:20||82.96||83.01||83.01||82.96|0
1651520070000|2022-05-02 19:34:30||82.96||83.01||83.01||82.96|0
1651520130000|2022-05-02 19:35:30|||||||||18
1651520140000|2022-05-02 19:35:40|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|0
1651520150000|2022-05-02 19:35:50|83.09|83.01|83.09|82.96|83.09|83.01|83.09|82.96|7
1651520160000|2022-05-02 19:36:00|83.04|82.91|83.04|82.96|83.04|82.96|83.04|82.91|0
1651520170000|2022-05-02 19:36:10|83.09|83.01|83.09|83.01|83.09|83.01|83.09|82.96|1
1651520190000|2022-05-02 19:36:30|||||||||8
1651520200000|2022-05-02 19:36:40||82.96||82.96||83.01||82.96|0
1651520210000|2022-05-02 19:36:50|83.04|83.01|83.04|82.91|83.04|83.01|83.04|82.91|0
1651520220000|2022-05-02 19:37:00|82.99|82.96|83.04|82.96|83.04|82.96|82.99|82.96|3
1651520240000|2022-05-02 19:37:20||82.91||82.91||82.96||82.91|0
1651520250000|2022-05-02 19:37:30||82.96||82.91||82.96||82.91|0
1651520280000|2022-05-02 19:38:00||82.96||82.96||82.96||82.91|3
1651520290000|2022-05-02 19:38:10||82.91||82.96||82.96||82.91|0
1651520300000|2022-05-02 19:38:20||82.91||82.91||82.91||82.91|0
1651520310000|2022-05-02 19:38:30||82.96||82.96||82.96||82.91|0
1651520320000|2022-05-02 19:38:40||82.91||82.96||82.96||82.91|0
1651520330000|2022-05-02 19:38:50||82.91||82.96||82.96||82.91|0
1651520340000|2022-05-02 19:39:00||82.91||82.91||82.96||82.91|0
1651520350000|2022-05-02 19:39:10||82.96||82.96||82.96||82.91|0
1651520360000|2022-05-02 19:39:20|82.99|82.91|82.99|82.91|83.04|82.91|82.99|82.91|0
1651520370000|2022-05-02 19:39:30||82.86||82.86||82.86||82.86|0
1651520380000|2022-05-02 19:39:40||82.91||82.91||82.91||82.91|0
1651520390000|2022-05-02 19:39:50|83.04|82.96|83.04|82.91|83.04|82.96|83.04|82.91|3
1651520400000|2022-05-02 19:40:00|82.99|82.96|83.04|82.91|83.04|82.96|82.99|82.91|2
1651520420000|2022-05-02 19:40:20|82.99||83.04||83.04||82.99||0
1651520430000|2022-05-02 19:40:30|82.99||83.04||83.04||82.99||0
1651520440000|2022-05-02 19:40:40|82.99||82.99||82.99||82.99||0
1651520460000|2022-05-02 19:41:00|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|2
1651520470000|2022-05-02 19:41:10|82.99|82.91|83.04|82.91|83.04|82.96|82.99|82.91|4
1651520480000|2022-05-02 19:41:20|82.99||82.99||82.99||82.99||0
1651520490000|2022-05-02 19:41:30|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.91|1
1651520500000|2022-05-02 19:41:40||82.91||82.91||82.91||82.91|0
1651520520000|2022-05-02 19:42:00||82.96||82.91||82.96||82.91|0
1651520530000|2022-05-02 19:42:10||82.96||82.96||82.96||82.96|0
1651520540000|2022-05-02 19:42:20|82.99|82.91|83.04|82.91|83.04|82.91|82.99|82.91|1
1651520560000|2022-05-02 19:42:40||82.96||82.96||82.96||82.96|0
1651520570000|2022-05-02 19:42:50||82.91||82.91||82.91||82.91|0
1651520580000|2022-05-02 19:43:00||82.96||82.96||82.96||82.91|0
1651520590000|2022-05-02 19:43:10|82.99|82.91|83.04|82.91|83.04|82.91|82.99|82.91|0
1651520610000|2022-05-02 19:43:30|82.99|82.86|82.94|82.86|82.99|82.86|82.94|82.86|0
1651520620000|2022-05-02 19:43:40|82.89|82.81|82.94|82.86|82.94|82.86|82.89|82.81|0
1651520630000|2022-05-02 19:43:50|82.99||82.94||82.99||82.94||3
1651520640000|2022-05-02 19:44:00|82.89|82.81|82.89|82.81|82.94|82.81|82.89|82.81|0
1651520650000|2022-05-02 19:44:10|82.94||82.94||82.94||82.94||1
1651520670000|2022-05-02 19:44:30|82.89||82.94||82.94||82.89||0
1651520680000|2022-05-02 19:44:40|82.89|82.76|82.89|82.81|82.94|82.81|82.89|82.76|0
1651520690000|2022-05-02 19:44:50||82.76||82.76||82.76||82.76|0
1651520700000|2022-05-02 19:45:00|82.84|82.81|82.89|82.76|82.89|82.81|82.84|82.76|5
1651520710000|2022-05-02 19:45:10||82.81||82.81||82.81||82.81|0
1651520720000|2022-05-02 19:45:20||82.76||82.76||82.76||82.76|0
1651520730000|2022-05-02 19:45:30|82.84|82.81|82.89|82.81|82.89|82.81|82.84|82.81|3
1651520750000|2022-05-02 19:45:50|82.94|82.86|82.94|82.81|82.94|82.86|82.94|82.81|1
1651520760000|2022-05-02 19:46:00|82.89|82.86|82.89|82.81|82.89|82.86|82.89|82.81|0
1651520770000|2022-05-02 19:46:10|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|2
1651520780000|2022-05-02 19:46:20||82.81||82.86||82.86||82.81|0
1651520790000|2022-05-02 19:46:30|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|1
1651520800000|2022-05-02 19:46:40||82.86||82.86||82.86||82.86|0
1651520810000|2022-05-02 19:46:50|82.94|82.91|82.94|82.86|82.94|82.91|82.94|82.86|1
1651520910000|2022-05-02 19:48:30|82.89|82.81|82.84|82.76|82.89|82.81|82.84|82.76|3
1651520920000|2022-05-02 19:48:40|82.89||82.84||82.89||82.84||1
1651520930000|2022-05-02 19:48:50|82.89||82.89||82.89||82.89||0
1651520940000|2022-05-02 19:49:00|82.84||82.84||82.84||82.84||0
1651520950000|2022-05-02 19:49:10|82.89||82.89||82.89||82.89||0
1651520960000|2022-05-02 19:49:20||82.81||82.81||82.81||82.81|0
1651520970000|2022-05-02 19:49:30|82.94||82.94||82.94||82.89||9
1651520980000|2022-05-02 19:49:40|82.99|82.86|82.99|82.86|82.99|82.86|82.99|82.86|3
1651520990000|2022-05-02 19:49:50|82.94||82.99||82.99||82.94||0
1651521000000|2022-05-02 19:50:00|82.94|82.91|82.94|82.81|82.94|82.91|82.94|82.81|18
1651521010000|2022-05-02 19:50:10|82.89||82.94||82.94||82.89||4
1651521020000|2022-05-02 19:50:20|82.99|82.86|82.99|82.86|82.99|82.86|82.99|82.86|2
1651521030000|2022-05-02 19:50:30|82.94|82.81|82.94|82.86|82.94|82.86|82.94|82.81|57
1651521040000|2022-05-02 19:50:40|||||||||1
1651521060000|2022-05-02 19:51:00|82.99|82.91|83.04|82.91|83.04|82.91|82.99|82.86|35
1651521090000|2022-05-02 19:51:30|82.99|82.86|82.99|82.86|82.99|82.86|82.94|82.86|5
1651521100000|2022-05-02 19:51:40|82.94|82.81|82.94|82.81|82.94|82.81|82.94|82.81|0
1651521110000|2022-05-02 19:51:50|82.99|82.86|82.99|82.86|82.99|82.86|82.99|82.86|1
1651521120000|2022-05-02 19:52:00|82.94|82.91|82.99|82.86|82.99|82.91|82.94|82.86|0
1651521130000|2022-05-02 19:52:10|82.94||82.99||82.99||82.94||0
1651521140000|2022-05-02 19:52:20||82.91||82.91||82.91||82.91|0
1651521160000|2022-05-02 19:52:40||82.86||82.91||82.91||82.86|0
1651521180000|2022-05-02 19:53:00|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|0
1651521190000|2022-05-02 19:53:10|82.99||82.99||82.99||82.99||0
1651521200000|2022-05-02 19:53:20||82.91||82.91||82.91||82.91|0
1651521220000|2022-05-02 19:53:40||82.86||82.91||82.91||82.86|0
1651521240000|2022-05-02 19:54:00|83.04||83.04||83.04||82.99||3
1651521250000|2022-05-02 19:54:10||82.96||82.91||82.96||82.91|0
1651521260000|2022-05-02 19:54:20||82.96||82.96||82.96||82.96|0
1651521270000|2022-05-02 19:54:30|82.99|82.91|82.99|82.86|83.04|82.91|82.94|82.86|204
1651521280000|2022-05-02 19:54:40|82.94|82.91|82.99|82.86|82.99|82.91|82.94|82.86|64
1651521290000|2022-05-02 19:54:50|82.94||82.99||82.99||82.94||0
1651521300000|2022-05-02 19:55:00|82.94||82.99||82.99||82.94||0
1651521310000|2022-05-02 19:55:10|82.94|82.81|82.94|82.81|82.99|82.81|82.94|82.81|0
1651521320000|2022-05-02 19:55:20|82.89|82.86|82.94|82.86|82.94|82.86|82.89|82.86|17
1651521330000|2022-05-02 19:55:30|82.99|82.91|82.99|82.86|82.99|82.91|82.99|82.86|2
1651521350000|2022-05-02 19:55:50|82.94|82.91|82.99|82.91|82.99|82.91|82.94|82.91|1
1651521360000|2022-05-02 19:56:00|83.04||83.04||83.04||82.99||2
1651521370000|2022-05-02 19:56:10|82.99||83.04||83.04||82.99||3
1651521380000|2022-05-02 19:56:20|82.99||83.04||83.04||82.99||2
1651521390000|2022-05-02 19:56:30|82.99||83.04||83.04||82.99||1
1651521400000|2022-05-02 19:56:40|82.99||83.04||83.04||82.99||2
1651521430000|2022-05-02 19:57:10|82.99||82.99||83.04||82.99||4
1651521440000|2022-05-02 19:57:20|83.04|82.86|82.99|82.86|83.04|82.86|82.99|82.86|110
1651521450000|2022-05-02 19:57:30|82.94|82.81|82.89|82.81|82.94|82.81|82.89|82.81|17
1651521460000|2022-05-02 19:57:40||82.76||82.81||82.81||82.76|122
1651521470000|2022-05-02 19:57:50||82.76||82.81||82.81||82.76|100
1651521480000|2022-05-02 19:58:00|82.99|82.86|82.99|82.86|82.99|82.86|82.99|82.86|34
1651521490000|2022-05-02 19:58:10|82.89|82.81|82.84|82.71|82.89|82.81|82.84|82.71|634
1651521500000|2022-05-02 19:58:20||82.76||82.71||82.76||82.71|16
1651521520000|2022-05-02 19:58:40|82.79||82.84||82.84||82.79||2
1651521530000|2022-05-02 19:58:50||82.76||82.71||82.76||82.71|0
1651521540000|2022-05-02 19:59:00||82.76||82.76||82.76||82.76|3
1651521580000|2022-05-02 19:59:40|82.89|82.81|82.99|82.86|82.99|82.91|82.89|82.81|228
1651521590000|2022-05-02 19:59:50|82.94||82.99||82.99||82.94||1
1651557600000|2022-05-03 06:00:00|83.79|83.26|83.74|83.51|83.79|83.51|83.74|83.26|0
1651557670000|2022-05-03 06:01:10|83.69|83.46|83.59|83.46|83.69|83.46|83.59|83.46|0
1651557700000|2022-05-03 06:01:40||83.51||83.51||83.51||83.51|0
1651557710000|2022-05-03 06:01:50|83.64||83.64||83.64||83.64||3
1651557730000|2022-05-03 06:02:10|83.54|83.41|83.54|83.41|83.54|83.41|83.54|83.41|17
1651557770000|2022-05-03 06:02:50|83.49||83.49||83.49||83.49||0
1651557780000|2022-05-03 06:03:00|83.44|83.36|83.39|83.31|83.44|83.36|83.39|83.31|4
1651557790000|2022-05-03 06:03:10|83.44|83.26|83.44|83.31|83.44|83.31|83.39|83.26|0
1651557810000|2022-05-03 06:03:30||83.36||83.31||83.36||83.31|0
1651557830000|2022-05-03 06:03:50|83.49|83.36|83.49|83.36|83.49|83.36|83.49|83.31|0
1651557840000|2022-05-03 06:04:00|83.44||83.44||83.44||83.44||0
1651557850000|2022-05-03 06:04:10|83.49||83.49||83.49||83.49||0
1651557860000|2022-05-03 06:04:20|83.44|83.31|83.39|83.26|83.44|83.31|83.39|83.26|0
1651557870000|2022-05-03 06:04:30|83.34|83.21|83.34|83.21|83.34|83.21|83.34|83.21|1
1651557880000|2022-05-03 06:04:40||83.26||83.21||83.26||83.21|0
1651557890000|2022-05-03 06:04:50|83.29|83.16|83.34|83.21|83.34|83.21|83.29|83.16|0
1651557900000|2022-05-03 06:05:00||83.26||83.26||83.26||83.26|0
1651557930000|2022-05-03 06:05:30||83.21||83.21||83.21||83.21|0
1651557950000|2022-05-03 06:05:50|83.39|83.26|83.39|83.26|83.39|83.26|83.39|83.21|0
1651557960000|2022-05-03 06:06:00|83.34|83.21|83.34|83.21|83.34|83.21|83.34|83.21|0
1651557970000|2022-05-03 06:06:10|83.29||83.34||83.34||83.29||0
1651557990000|2022-05-03 06:06:30||83.26||83.21||83.26||83.21|0
1651558000000|2022-05-03 06:06:40|83.29|83.16|83.29|83.16|83.29|83.16|83.29|83.16|0
1651558010000|2022-05-03 06:06:50|83.24||83.29||83.29||83.24||1
1651558080000|2022-05-03 06:08:00|83.24|83.21|83.24|83.16|83.29|83.21|83.24|83.16|1
1651558090000|2022-05-03 06:08:10|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|0
1651558100000|2022-05-03 06:08:20|83.34|83.26|83.34|83.21|83.34|83.26|83.34|83.21|0
1651558130000|2022-05-03 06:08:50|83.29||83.29||83.29||83.29||0
1651558140000|2022-05-03 06:09:00|83.34||83.34||83.34||83.34||0
1651558180000|2022-05-03 06:09:40|83.29||83.29||83.29||83.29||0
1651558200000|2022-05-03 06:10:00|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.21|0
1651558210000|2022-05-03 06:10:10|83.39||83.39||83.39||83.39||0
1651558220000|2022-05-03 06:10:20|83.34||83.34||83.34||83.34||0
1651558240000|2022-05-03 06:10:40||83.21||83.21||83.21||83.21|0
1651558250000|2022-05-03 06:10:50|83.29||83.29||83.29||83.29||0
1651558330000|2022-05-03 06:12:10|83.34||83.34||83.34||83.34||5
1651558340000|2022-05-03 06:12:20|83.39|83.26|83.39|83.26|83.39|83.26|83.39|83.26|0
1651558370000|2022-05-03 06:12:50|83.34||83.34||83.34||83.34||0
1651558380000|2022-05-03 06:13:00|83.29|83.21|83.29|83.21|83.34|83.21|83.29|83.21|0
1651558390000|2022-05-03 06:13:10||83.16||83.16||83.16||83.16|0
1651558400000|2022-05-03 06:13:20|83.34|83.21|83.34|83.21|83.34|83.21|83.34|83.21|0
1651558450000|2022-05-03 06:14:10|83.29|83.16|83.34|83.21|83.34|83.21|83.29|83.16|0
1651558460000|2022-05-03 06:14:20||83.26||83.26||83.26||83.26|0
1651558470000|2022-05-03 06:14:30||83.21||83.21||83.21||83.21|0
1651558490000|2022-05-03 06:14:50||83.16||83.21||83.21||83.16|0
1651558500000|2022-05-03 06:15:00|83.29||83.34||83.34||83.29||0
1651558510000|2022-05-03 06:15:10|83.29||83.29||83.29||83.29||0
1651558520000|2022-05-03 06:15:20|83.34||83.29||83.34||83.29||0
1651558530000|2022-05-03 06:15:30|83.34||83.34||83.34||83.34||0
1651558540000|2022-05-03 06:15:40|83.29|83.16|83.29|83.16|83.29|83.16|83.29|83.16|0
1651558610000|2022-05-03 06:16:50|83.24||83.24||83.24||83.24||0
1651558620000|2022-05-03 06:17:00|83.29||83.29||83.29||83.29||0
1651558630000|2022-05-03 06:17:10||83.21||83.21||83.21||83.21|0
1651558650000|2022-05-03 06:17:30|83.34||83.34||83.34||83.34||0
1651558690000|2022-05-03 06:18:10||83.26||83.26||83.26||83.26|0
1651558700000|2022-05-03 06:18:20|83.39||83.39||83.39||83.34||0
1651558710000|2022-05-03 06:18:30|83.34||83.34||83.34||83.34||0
1651558720000|2022-05-03 06:18:40|83.39||83.39||83.39||83.39||0
1651558740000|2022-05-03 06:19:00||83.31||83.31||83.31||83.31|0
1651558780000|2022-05-03 06:19:40|83.34|83.21|83.34|83.21|83.34|83.21|83.34|83.21|3
1651558810000|2022-05-03 06:20:10|83.39|83.26|83.39|83.26|83.39|83.26|83.39|83.26|0
1651558820000|2022-05-03 06:20:20|83.34||83.39||83.39||83.34||0
1651558830000|2022-05-03 06:20:30|83.34||83.34||83.34||83.34||0
1651558840000|2022-05-03 06:20:40||83.21||83.21||83.21||83.21|0
1651558860000|2022-05-03 06:21:00|83.29||83.34||83.34||83.29||0
1651558870000|2022-05-03 06:21:10|83.29||83.29||83.29||83.29||0
1651558880000|2022-05-03 06:21:20|83.34||83.34||83.34||83.29||0
1651558890000|2022-05-03 06:21:30|83.29|83.16|83.29|83.16|83.29|83.21|83.29|83.16|0
1651558900000|2022-05-03 06:21:40|83.34|83.21|83.34|83.21|83.34|83.21|83.34|83.21|0
1651558910000|2022-05-03 06:21:50||83.26||83.21||83.26||83.21|0
1651558930000|2022-05-03 06:22:10|83.29||83.29||83.29||83.29||0
1651558940000|2022-05-03 06:22:20||83.16||83.16||83.16||83.16|0
1651558950000|2022-05-03 06:22:30|83.34|83.21|83.29|83.16|83.34|83.21|83.29|83.16|0
1651558980000|2022-05-03 06:23:00|83.34|83.21|83.34|83.21|83.34|83.21|83.34|83.21|0
1651559020000|2022-05-03 06:23:40||83.26||83.26||83.26||83.26|0
1651559050000|2022-05-03 06:24:10|83.39||83.39||83.39||83.39||1
1651559060000|2022-05-03 06:24:20|83.34||83.39||83.39||83.34||0
1651559070000|2022-05-03 06:24:30|83.34|83.21|83.34|83.21|83.34|83.21|83.34|83.21|0
1651559080000|2022-05-03 06:24:40|83.29||83.34||83.34||83.29||0
1651559100000|2022-05-03 06:25:00|83.39|83.26|83.39|83.26|83.39|83.26|83.39|83.26|0
1651559140000|2022-05-03 06:25:40||83.31||83.26||83.31||83.26|0
1651559150000|2022-05-03 06:25:50|83.34||83.34||83.34||83.34||0
1651559160000|2022-05-03 06:26:00|83.39||83.39||83.39||83.34||0
1651559190000|2022-05-03 06:26:30|83.34||83.39||83.39||83.34||0
1651559200000|2022-05-03 06:26:40|83.34||83.39||83.39||83.34||0
1651559210000|2022-05-03 06:26:50|83.34||83.39||83.39||83.34||0
1651559240000|2022-05-03 06:27:20|83.34||83.34||83.34||83.34||0
1651559260000|2022-05-03 06:27:40|83.39||83.39||83.39||83.39||0
1651559280000|2022-05-03 06:28:00|83.34||83.34||83.39||83.34||3
1651559290000|2022-05-03 06:28:10|83.39||83.34||83.39||83.34||0
1651559300000|2022-05-03 06:28:20||83.21||83.21||83.21||83.21|0
1651559320000|2022-05-03 06:28:40||83.26||83.26||83.26||83.26|0
1651559330000|2022-05-03 06:28:50|83.39||83.39||83.39||83.39||0
1651559340000|2022-05-03 06:29:00|83.34||83.39||83.39||83.34||0
1651559350000|2022-05-03 06:29:10|83.34||83.39||83.39||83.34||0
1651559360000|2022-05-03 06:29:20|83.34||83.39||83.39||83.34||0
1651559370000|2022-05-03 06:29:30||83.31||83.26||83.31||83.26|0
1651559400000|2022-05-03 06:30:00||83.31||83.26||83.31||83.26|0
1651559410000|2022-05-03 06:30:10||83.31||83.31||83.31||83.31|0
1651559420000|2022-05-03 06:30:20||83.26||83.26||83.26||83.26|0
1651559480000|2022-05-03 06:31:20|83.34||83.39||83.39||83.34||1
1651559490000|2022-05-03 06:31:30|83.34||83.39||83.39||83.34||0
1651559520000|2022-05-03 06:32:00||83.31||83.26||83.31||83.26|3
1651559530000|2022-05-03 06:32:10|83.34||83.34||83.34||83.34||0
1651559560000|2022-05-03 06:32:40|83.44|83.31|83.44|83.31|83.44|83.31|83.44|83.31|27
1651559570000|2022-05-03 06:32:50||83.36||83.31||83.36||83.31|4
1651559590000|2022-05-03 06:33:10|83.39||83.39||83.39||83.39||0
1651559600000|2022-05-03 06:33:20|83.44|83.26|83.39|83.26|83.44|83.26|83.39|83.26|3
1651559650000|2022-05-03 06:34:10|83.34||83.34||83.34||83.34||1
1651559670000|2022-05-03 06:34:30|83.39||83.39||83.39||83.39||0
1651559790000|2022-05-03 06:36:30|83.34||83.39||83.39||83.34||0
1651559840000|2022-05-03 06:37:20||83.31||83.26||83.31||83.26|0
1651559880000|2022-05-03 06:38:00|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|37
1651559910000|2022-05-03 06:38:30||83.31||83.31||83.31||83.31|82
1651559920000|2022-05-03 06:38:40||83.36||83.31||83.36||83.31|5
1651559940000|2022-05-03 06:39:00|83.39|83.36|83.39|83.31|83.39|83.36|83.39|83.31|1
1651559950000|2022-05-03 06:39:10||83.26||83.26||83.26||83.26|6
1651559970000|2022-05-03 06:39:30|83.44|83.31|83.44|83.31|83.44|83.31|83.44|83.31|0
1651560030000|2022-05-03 06:40:30||83.36||83.36||83.36||83.36|0
1651560050000|2022-05-03 06:40:50||83.31||83.31||83.31||83.31|0
1651560070000|2022-05-03 06:41:10||83.36||83.36||83.36||83.36|0
1651560100000|2022-05-03 06:41:40||83.31||83.31||83.31||83.31|0
1651560110000|2022-05-03 06:41:50|83.39||83.39||83.39||83.39||1
1651560120000|2022-05-03 06:42:00|83.44||83.44||83.44||83.44||0
1651560150000|2022-05-03 06:42:30||83.36||83.36||83.36||83.36|0
1651560210000|2022-05-03 06:43:30||83.31||83.31||83.31||83.31|0
1651560220000|2022-05-03 06:43:40|83.39||83.39||83.39||83.39||2
1651560240000|2022-05-03 06:44:00|83.44||83.44||83.44||83.44||3
1651560260000|2022-05-03 06:44:20|83.49|83.36|83.49|83.41|83.49|83.41|83.49|83.36|5
1651560290000|2022-05-03 06:44:50|83.54||83.54||83.54||83.54||1
1651560310000|2022-05-03 06:45:10|83.49||83.54||83.54||83.49||0
1651560320000|2022-05-03 06:45:20|83.49||83.54||83.54||83.49||0
1651560360000|2022-05-03 06:46:00||83.46||83.41||83.46||83.41|2
1651560410000|2022-05-03 06:46:50|83.49||83.49||83.49||83.49||0
1651560420000|2022-05-03 06:47:00|83.54||83.54||83.54||83.54||10
1651560440000|2022-05-03 06:47:20||83.46||83.41||83.46||83.41|0
1651560540000|2022-05-03 06:49:00|||||||||5
1651560560000|2022-05-03 06:49:20||83.46||83.46||83.46||83.46|0
1651560600000|2022-05-03 06:50:00|83.59||83.59||83.59||83.59||63
1651560650000|2022-05-03 06:50:50||83.51||83.51||83.51||83.51|0
1651560680000|2022-05-03 06:51:20|83.69|83.56|83.69|83.61|83.69|83.61|83.69|83.56|284
1651560700000|2022-05-03 06:51:40|83.74||83.74||83.74||83.74||11
1651560730000|2022-05-03 06:52:10|83.69|83.66|83.79|83.66|83.79|83.66|83.69|83.66|107
1651560750000|2022-05-03 06:52:30|83.74|83.71|83.74|83.61|83.79|83.71|83.74|83.61|16
1651560760000|2022-05-03 06:52:40||83.66||83.66||83.66||83.66|0
1651560770000|2022-05-03 06:52:50||83.61||83.61||83.61||83.61|2
1651560780000|2022-05-03 06:53:00||83.66||83.61||83.66||83.61|3
1651560790000|2022-05-03 06:53:10|83.69||83.74||83.74||83.69||4
1651560800000|2022-05-03 06:53:20||83.66||83.66||83.66||83.66|0
1651560820000|2022-05-03 06:53:40||83.61||83.61||83.61||83.61|0
1651560860000|2022-05-03 06:54:20||83.66||83.66||83.66||83.66|0
1651560870000|2022-05-03 06:54:30||83.61||83.61||83.61||83.61|0
1651560880000|2022-05-03 06:54:40||83.66||83.66||83.66||83.66|0
1651560930000|2022-05-03 06:55:30||83.61||83.61||83.61||83.61|0
1651560940000|2022-05-03 06:55:40|83.69||83.69||83.69||83.69||81
1651560980000|2022-05-03 06:56:20|||||||||5
1651560990000|2022-05-03 06:56:30|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|438
1651561000000|2022-05-03 06:56:40|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|65
1651561010000|2022-05-03 06:56:50||83.46||83.46||83.46||83.46|1
1651561030000|2022-05-03 06:57:10|83.64|83.51|83.64|83.56|83.64|83.56|83.64|83.51|1
1651561040000|2022-05-03 06:57:20|||||||||1
1651561050000|2022-05-03 06:57:30|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|0
1651561070000|2022-05-03 06:57:50||83.46||83.46||83.46||83.46|0
1651561080000|2022-05-03 06:58:00||83.51||83.51||83.51||83.51|0
1651561090000|2022-05-03 06:58:10||83.46||83.46||83.46||83.46|1
1651561100000|2022-05-03 06:58:20||83.51||83.51||83.51||83.46|0
1651561110000|2022-05-03 06:58:30||83.46||83.46||83.46||83.46|0
1651561120000|2022-05-03 06:58:40|83.64|83.51|83.59|83.51|83.64|83.51|83.59|83.51|37
1651561130000|2022-05-03 06:58:50|83.64|83.56|83.69|83.61|83.69|83.61|83.64|83.56|624
1651561140000|2022-05-03 06:59:00|83.74|83.66|83.79|83.66|83.79|83.66|83.74|83.66|21
1651561150000|2022-05-03 06:59:10|83.74|83.71|83.79|83.66|83.79|83.71|83.74|83.66|173
1651561160000|2022-05-03 06:59:20|83.74|83.61|83.74|83.66|83.74|83.66|83.74|83.61|0
1651561170000|2022-05-03 06:59:30|83.69|83.61|83.69|83.61|83.69|83.66|83.69|83.61|2
1651561180000|2022-05-03 06:59:40|||||||||50
1651561190000|2022-05-03 06:59:50|83.64|83.56|83.64|83.56|83.64|83.61|83.64|83.56|222
1651561200000|2022-05-03 07:00:00|83.69|83.61|83.74|83.66|83.84|83.71|83.69|83.61|814
1651561210000|2022-05-03 07:00:10|83.79|83.71|83.79|83.71|83.79|83.71|83.74|83.66|115
1651561220000|2022-05-03 07:00:20|83.84|83.66|83.79|83.71|83.84|83.71|83.79|83.66|8
1651561230000|2022-05-03 07:00:30|83.74|83.66|83.74|83.66|83.79|83.71|83.74|83.66|29
1651561240000|2022-05-03 07:00:40|83.69|83.61|83.59|83.51|83.69|83.61|83.59|83.51|56
1651561250000|2022-05-03 07:00:50|83.64|83.46|83.59|83.51|83.64|83.51|83.59|83.46|98
1651561260000|2022-05-03 07:01:00|83.54|83.46|83.59|83.51|83.59|83.51|83.54|83.46|99
1651561270000|2022-05-03 07:01:10|83.64|83.56|83.59|83.51|83.64|83.56|83.59|83.51|26
1651561280000|2022-05-03 07:01:20|83.64|83.56|83.59|83.51|83.64|83.56|83.54|83.46|82
1651561290000|2022-05-03 07:01:30|83.54|83.46|83.59|83.46|83.59|83.46|83.54|83.46|96
1651561300000|2022-05-03 07:01:40|83.54|83.51|83.59|83.46|83.59|83.51|83.54|83.46|23
1651561310000|2022-05-03 07:01:50|83.54||83.54||83.59||83.54||55
1651561320000|2022-05-03 07:02:00||83.41||83.41||83.46||83.41|190
1651561330000|2022-05-03 07:02:10|83.49|83.46|83.49|83.41|83.49|83.46|83.49|83.41|0
1651561340000|2022-05-03 07:02:20|83.44|83.36|83.44|83.36|83.44|83.41|83.44|83.36|0
1651561350000|2022-05-03 07:02:30|83.49|83.41|83.54|83.46|83.54|83.46|83.49|83.36|160
1651561360000|2022-05-03 07:02:40|83.59||83.54||83.59||83.54||43
1651561370000|2022-05-03 07:02:50|83.59|83.51|83.59|83.46|83.64|83.51|83.54|83.46|4
1651561380000|2022-05-03 07:03:00|83.54|83.41|83.64|83.51|83.64|83.51|83.54|83.41|33
1651561390000|2022-05-03 07:03:10|83.59||83.59||83.64||83.59||2
1651561400000|2022-05-03 07:03:20|83.64|83.56|83.59|83.51|83.64|83.56|83.59|83.51|20
1651561410000|2022-05-03 07:03:30|83.64||83.59||83.64||83.59||16
1651561420000|2022-05-03 07:03:40|83.64|83.56|83.64|83.51|83.64|83.56|83.59|83.51|20
1651561430000|2022-05-03 07:03:50|83.59|83.56|83.59|83.51|83.64|83.56|83.59|83.51|2
1651561440000|2022-05-03 07:04:00|83.54|83.46|83.59|83.51|83.59|83.51|83.54|83.46|2
1651561450000|2022-05-03 07:04:10|83.54|83.46|83.54|83.46|83.59|83.51|83.54|83.46|5
1651561460000|2022-05-03 07:04:20|83.59|83.51|83.54|83.46|83.59|83.51|83.54|83.46|38
1651561470000|2022-05-03 07:04:30|83.49|83.41|83.54|83.46|83.54|83.46|83.49|83.41|30
1651561480000|2022-05-03 07:04:40|83.49|83.41|83.49|83.41|83.49|83.41|83.44|83.36|215
1651561490000|2022-05-03 07:04:50|83.44|83.36|83.44|83.36|83.44|83.41|83.44|83.36|4
1651561500000|2022-05-03 07:05:00|83.39|83.31|83.39|83.31|83.44|83.36|83.34|83.26|247
1651561510000|2022-05-03 07:05:10|83.44|83.36|83.39|83.31|83.49|83.36|83.39|83.31|11
1651561520000|2022-05-03 07:05:20|83.44||83.39||83.44||83.39||25
1651561530000|2022-05-03 07:05:30|83.44|83.36|83.49|83.36|83.49|83.36|83.39|83.36|175
1651561540000|2022-05-03 07:05:40|83.44|83.31|83.44|83.36|83.44|83.36|83.39|83.31|85
1651561550000|2022-05-03 07:05:50|83.49|83.41|83.49|83.41|83.54|83.41|83.49|83.41|25
1651561560000|2022-05-03 07:06:00|83.54|83.46|83.59|83.51|83.59|83.51|83.54|83.46|45
1651561570000|2022-05-03 07:06:10|83.64|83.56|83.69|83.61|83.69|83.61|83.59|83.56|34
1651561600000|2022-05-03 07:06:40|83.74|83.66|83.69|83.61|83.74|83.66|83.69|83.61|142
1651561610000|2022-05-03 07:06:50|83.64|83.56|83.64|83.56|83.69|83.61|83.64|83.56|75
1651561620000|2022-05-03 07:07:00|83.69|83.61|83.74|83.66|83.74|83.66|83.64|83.61|15
1651561630000|2022-05-03 07:07:10|83.69|83.61|83.74|83.66|83.74|83.66|83.69|83.61|745
1651561640000|2022-05-03 07:07:20|83.79|83.71|83.84|83.71|83.84|83.76|83.79|83.71|249
1651561650000|2022-05-03 07:07:30|83.79|83.76|83.84|83.76|83.84|83.76|83.79|83.71|9
1651561660000|2022-05-03 07:07:40|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|14
1651561670000|2022-05-03 07:07:50|83.84|83.76|83.89|83.81|83.89|83.81|83.84|83.76|336
1651561680000|2022-05-03 07:08:00|83.94|83.76|83.94|83.86|83.94|83.86|83.94|83.76|50
1651561690000|2022-05-03 07:08:10|83.89|83.81|83.94|83.86|83.94|83.86|83.89|83.81|23
1651561700000|2022-05-03 07:08:20|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.86|77
1651561710000|2022-05-03 07:08:30|84.04|83.96|83.99|83.91|84.04|83.96|83.99|83.91|33
1651561720000|2022-05-03 07:08:40|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|19
1651561730000|2022-05-03 07:08:50|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.86|68
1651561740000|2022-05-03 07:09:00|84.04|83.96|84.09|84.01|84.09|84.01|84.04|83.96|581
1651561750000|2022-05-03 07:09:10||83.96||84.01||84.01||83.96|7
1651561760000|2022-05-03 07:09:20|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|339
1651561770000|2022-05-03 07:09:30|84.19|84.11|84.19|84.11|84.24|84.11|84.19|84.06|266
1651561780000|2022-05-03 07:09:40|84.24|84.16|84.14|84.06|84.24|84.16|84.14|84.06|92
1651561790000|2022-05-03 07:09:50|84.19|84.11|84.14|84.06|84.19|84.11|84.14|84.06|10
1651561800000|2022-05-03 07:10:00|84.19|84.11|84.24|84.16|84.24|84.16|84.19|84.11|54
1651561810000|2022-05-03 07:10:10|84.29|84.21|84.29|84.16|84.29|84.21|84.24|84.11|38
1651561820000|2022-05-03 07:10:20|84.24|84.11|84.19|84.11|84.24|84.16|84.19|84.11|4
1651561830000|2022-05-03 07:10:30|84.24|84.16|84.19|84.11|84.24|84.16|84.19|84.06|434
1651561840000|2022-05-03 07:10:40|84.14|84.06|84.14|84.06|84.19|84.06|84.14|84.06|482
1651561850000|2022-05-03 07:10:50|84.19|84.11|84.14|84.06|84.19|84.11|84.14|84.06|10
1651561860000|2022-05-03 07:11:00|84.19||84.14||84.19||84.14||9
1651561880000|2022-05-03 07:11:20|84.09|84.01|83.99|83.91|84.09|84.01|83.99|83.91|513
1651561890000|2022-05-03 07:11:30|84.04|83.96|84.04|83.96|84.09|83.96|84.04|83.91|124
1651561900000|2022-05-03 07:11:40|83.99|83.91|84.04|83.91|84.04|83.96|83.99|83.91|85
1651561910000|2022-05-03 07:11:50|83.99|83.86|83.94|83.86|83.99|83.91|83.94|83.86|33
1651561920000|2022-05-03 07:12:00|83.99|83.91|84.04|83.96|84.04|83.96|83.99|83.91|83
1651561930000|2022-05-03 07:12:10|84.09|83.91|84.04|83.96|84.09|83.96|83.99|83.91|30
1651561940000|2022-05-03 07:12:20|84.09|84.01|84.09|84.01|84.09|84.01|84.04|83.96|15
1651561950000|2022-05-03 07:12:30|84.04|83.96|84.14|84.01|84.14|84.06|84.04|83.96|40
1651561960000|2022-05-03 07:12:40|84.09||84.09||84.14||84.09||12
1651561970000|2022-05-03 07:12:50|84.14|84.06|84.14|84.01|84.14|84.06|84.09|84.01|18
1651561980000|2022-05-03 07:13:00|84.09|83.96|84.14|84.06|84.14|84.06|84.04|83.96|39
1651562000000|2022-05-03 07:13:20|84.09|84.01|84.09|84.01|84.14|84.06|84.09|84.01|58
1651562010000|2022-05-03 07:13:30|84.14||84.09||84.14||84.09||4
1651562020000|2022-05-03 07:13:40|84.04|83.96|84.14|84.06|84.14|84.06|84.04|83.96|83
1651562030000|2022-05-03 07:13:50|84.09|84.01|84.09|84.01|84.14|84.01|84.09|84.01|5
1651562040000|2022-05-03 07:14:00|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|35
1651562050000|2022-05-03 07:14:10|84.09|84.01|84.09|84.01|84.09|84.01|84.09|83.96|107
1651562060000|2022-05-03 07:14:20|||||||||106
1651562070000|2022-05-03 07:14:30|||||||||51
1651562080000|2022-05-03 07:14:40|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|13
1651562090000|2022-05-03 07:14:50|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|120
1651562100000|2022-05-03 07:15:00|84.04|83.96|84.09|84.01|84.09|84.01|84.04|83.96|37
1651562110000|2022-05-03 07:15:10|84.04|83.96|84.09|83.96|84.09|83.96|84.04|83.96|25
1651562120000|2022-05-03 07:15:20|84.04|84.01|84.04|83.96|84.04|84.01|84.04|83.96|11
1651562130000|2022-05-03 07:15:30|83.99|83.91|83.89|83.81|83.99|83.91|83.84|83.76|43
1651562140000|2022-05-03 07:15:40|83.84|83.76|83.79|83.71|83.89|83.76|83.79|83.71|24
1651562150000|2022-05-03 07:15:50|83.74|83.66|83.79|83.71|83.79|83.71|83.74|83.66|41
1651562160000|2022-05-03 07:16:00|83.84|83.76|83.79|83.71|83.84|83.76|83.79|83.71|48
1651562170000|2022-05-03 07:16:10|83.84|83.76|83.79|83.71|83.84|83.76|83.79|83.71|16
1651562180000|2022-05-03 07:16:20|83.74|83.66|83.79|83.71|83.79|83.71|83.74|83.66|277
1651562190000|2022-05-03 07:16:30|83.84|83.76|83.84|83.76|83.84|83.76|83.79|83.71|52
1651562200000|2022-05-03 07:16:40|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|8
1651562210000|2022-05-03 07:16:50|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|0
1651562220000|2022-05-03 07:17:00|83.84|83.76|83.84|83.71|83.84|83.76|83.84|83.71|5
1651562230000|2022-05-03 07:17:10|83.79|83.76|83.79|83.71|83.79|83.76|83.79|83.71|27
1651562240000|2022-05-03 07:17:20|83.84||83.79||83.84||83.79||43
1651562250000|2022-05-03 07:17:30|83.74|83.66|83.84|83.76|83.84|83.76|83.74|83.66|186
1651562260000|2022-05-03 07:17:40|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|12
1651562270000|2022-05-03 07:17:50|83.84||83.79||83.84||83.79||7
1651562280000|2022-05-03 07:18:00|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|4
1651562290000|2022-05-03 07:18:10|83.89|83.81|83.89|83.81|83.89|83.81|83.84|83.81|23
1651562300000|2022-05-03 07:18:20|83.94|83.86|83.89|83.81|83.94|83.86|83.89|83.81|43
1651562310000|2022-05-03 07:18:30||83.76||83.76||83.81||83.76|5
1651562320000|2022-05-03 07:18:40|83.84|83.71|83.84|83.76|83.84|83.76|83.84|83.71|12
1651562330000|2022-05-03 07:18:50|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|26
1651562340000|2022-05-03 07:19:00|83.84||83.79||83.84||83.79||10
1651562350000|2022-05-03 07:19:10|83.74|83.66|83.74|83.66|83.79|83.66|83.74|83.66|40
1651562360000|2022-05-03 07:19:20|83.79|83.71|83.74|83.66|83.79|83.71|83.74|83.66|7
1651562370000|2022-05-03 07:19:30|83.79|83.71|83.74|83.66|83.79|83.71|83.74|83.66|27
1651562380000|2022-05-03 07:19:40|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|192
1651562390000|2022-05-03 07:19:50|83.84||83.79||83.84||83.79||16
1651562400000|2022-05-03 07:20:00|83.84||83.84||83.84||83.79||10
1651562410000|2022-05-03 07:20:10|83.79||83.79||83.84||83.79||16
1651562420000|2022-05-03 07:20:20|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|358
1651562430000|2022-05-03 07:20:30|83.79|83.71|83.84|83.71|83.84|83.71|83.79|83.71|90
1651562440000|2022-05-03 07:20:40|83.89|83.76|83.89|83.81|83.89|83.81|83.84|83.71|49
1651562450000|2022-05-03 07:20:50||83.76||83.81||83.81||83.76|0
1651562460000|2022-05-03 07:21:00|83.94|83.86|83.94|83.86|83.94|83.86|83.89|83.81|6
1651562470000|2022-05-03 07:21:10|83.99||83.94||83.99||83.94||9
1651562480000|2022-05-03 07:21:20|83.99|83.91|83.94|83.86|83.99|83.91|83.94|83.86|8
1651562490000|2022-05-03 07:21:30|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|1
1651562510000|2022-05-03 07:21:50|84.04|83.96|84.04|83.96|84.04|83.96|83.99|83.91|7
1651562520000|2022-05-03 07:22:00|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|22
1651562530000|2022-05-03 07:22:10|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.91|4
1651562540000|2022-05-03 07:22:20|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|104
1651562550000|2022-05-03 07:22:30|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|6
1651562560000|2022-05-03 07:22:40|||||||||18
1651562570000|2022-05-03 07:22:50|||||||||121
1651562580000|2022-05-03 07:23:00|84.09||84.09||84.09||84.04||47
1651562590000|2022-05-03 07:23:10|84.04|84.01|84.04|83.96|84.04|84.01|83.99|83.91|148
1651562600000|2022-05-03 07:23:20|84.09||84.04||84.09||84.04||7
1651562610000|2022-05-03 07:23:30|84.09||84.04||84.09||84.04||32
1651562620000|2022-05-03 07:23:40|84.09|84.01|84.09|84.01|84.09|84.01|84.04|84.01|12
1651562630000|2022-05-03 07:23:50|||||||||98
1651562640000|2022-05-03 07:24:00|84.14|84.06|84.09|84.01|84.14|84.06|84.09|84.01|628
1651562660000|2022-05-03 07:24:20|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.01|15
1651562670000|2022-05-03 07:24:30|84.09|84.01|84.04|83.96|84.09|84.01|84.04|83.96|32
1651562680000|2022-05-03 07:24:40|||||||||1
1651562690000|2022-05-03 07:24:50|83.99|83.91|84.09|84.01|84.09|84.01|83.99|83.91|146
1651562700000|2022-05-03 07:25:00|84.14||84.09||84.14||84.09||10
1651562720000|2022-05-03 07:25:20|84.04|83.96|84.09|84.01|84.09|84.01|84.04|83.96|36
1651562750000|2022-05-03 07:25:50|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|10
1651562760000|2022-05-03 07:26:00|83.99|83.91|83.99|83.91|84.04|83.96|83.99|83.91|97
1651562770000|2022-05-03 07:26:10|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|18
1651562780000|2022-05-03 07:26:20|83.99|83.91|84.04|83.91|84.04|83.96|83.99|83.91|30
1651562790000|2022-05-03 07:26:30|84.09|83.96|84.04|83.96|84.09|84.01|84.04|83.96|39
1651562800000|2022-05-03 07:26:40|84.09|83.91|84.04|83.96|84.09|83.96|84.04|83.91|8
1651562810000|2022-05-03 07:26:50|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|3
1651562820000|2022-05-03 07:27:00|84.04||83.99||84.04||83.99||5
1651562830000|2022-05-03 07:27:10|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|44
1651562840000|2022-05-03 07:27:20|83.99|83.91|83.94|83.86|83.99|83.91|83.94|83.86|4
1651562850000|2022-05-03 07:27:30|83.99|83.91|83.99|83.91|83.99|83.91|83.94|83.86|41
1651562860000|2022-05-03 07:27:40|83.94|83.86|83.99|83.86|83.99|83.91|83.94|83.86|8
1651562870000|2022-05-03 07:27:50|83.94|83.91|83.94|83.86|83.94|83.91|83.94|83.86|5
1651562880000|2022-05-03 07:28:00|83.89|83.81|83.89|83.81|83.94|83.81|83.89|83.81|108
1651562890000|2022-05-03 07:28:10|83.94|83.86|83.94|83.86|83.94|83.86|83.89|83.81|104
1651562900000|2022-05-03 07:28:20||83.81||83.86||83.86||83.81|4
1651562910000|2022-05-03 07:28:30|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|5
1651562920000|2022-05-03 07:28:40|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|93
1651562930000|2022-05-03 07:28:50|84.09|83.91|84.04|83.96|84.09|83.96|84.04|83.91|69
1651562940000|2022-05-03 07:29:00|84.09|84.01|84.09|84.01|84.09|84.01|84.04|84.01|29
1651562950000|2022-05-03 07:29:10|||||||||13
1651562960000|2022-05-03 07:29:20|84.14|84.06|84.09|84.01|84.14|84.06|84.09|84.01|26
1651562970000|2022-05-03 07:29:30|84.14|84.06|84.14|84.06|84.14|84.06|84.09|84.01|14
1651562980000|2022-05-03 07:29:40|84.19|84.11|84.19|84.11|84.19|84.11|84.14|84.11|11
1651562990000|2022-05-03 07:29:50|84.24||84.19||84.24||84.19||61
1651563000000|2022-05-03 07:30:00|84.24|84.16|84.19|84.11|84.24|84.16|84.19|84.11|38
1651563010000|2022-05-03 07:30:10|84.14|84.06|84.14|84.06|84.14|84.11|84.14|84.06|25
1651563020000|2022-05-03 07:30:20|84.19|84.11|84.14|84.06|84.19|84.11|84.14|84.06|37
1651563030000|2022-05-03 07:30:30|84.09|84.01|84.09|84.01|84.14|84.06|84.09|84.01|29
1651563050000|2022-05-03 07:30:50|84.14|84.06|84.14|84.06|84.14|84.06|84.09|84.06|20
1651563060000|2022-05-03 07:31:00|84.09|84.01|84.19|84.11|84.19|84.11|84.09|84.01|17
1651563070000|2022-05-03 07:31:10|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.11|11
1651563080000|2022-05-03 07:31:20||84.11||84.16||84.16||84.11|12
1651563090000|2022-05-03 07:31:30|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|12
1651563100000|2022-05-03 07:31:40|||||||||30
1651563110000|2022-05-03 07:31:50|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|25
1651563120000|2022-05-03 07:32:00|||||||||57
1651563130000|2022-05-03 07:32:10|84.19||84.19||84.19||84.14||15
1651563140000|2022-05-03 07:32:20|84.14|84.11|84.19|84.11|84.19|84.11|84.14|84.11|5
1651563150000|2022-05-03 07:32:30|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|11
1651563160000|2022-05-03 07:32:40|84.29|84.21|84.24|84.16|84.29|84.21|84.24|84.16|105
1651563170000|2022-05-03 07:32:50|||||||||25
1651563180000|2022-05-03 07:33:00|84.19|84.11|84.24|84.11|84.24|84.16|84.19|84.11|18
1651563190000|2022-05-03 07:33:10|84.19|84.06|84.19|84.11|84.19|84.11|84.19|84.06|5
1651563200000|2022-05-03 07:33:20|84.24|84.16|84.19|84.11|84.24|84.16|84.19|84.11|5
1651563210000|2022-05-03 07:33:30|84.24|84.16|84.19|84.11|84.24|84.16|84.19|84.11|6
1651563220000|2022-05-03 07:33:40|84.24||84.19||84.24||84.19||3
1651563230000|2022-05-03 07:33:50|84.24||84.19||84.24||84.19||118
1651563240000|2022-05-03 07:34:00|84.24|84.16|84.24|84.16|84.24|84.16|84.19|84.11|73
1651563250000|2022-05-03 07:34:10|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|7
1651563260000|2022-05-03 07:34:20|84.24||84.19||84.24||84.19||40
1651563270000|2022-05-03 07:34:30|||||||||2
1651563280000|2022-05-03 07:34:40|84.14|84.06|84.19|84.11|84.19|84.11|84.14|84.06|34
1651563300000|2022-05-03 07:35:00|84.24||84.19||84.24||84.19||14
1651563330000|2022-05-03 07:35:30|84.24|84.06|84.14|84.06|84.24|84.06|84.14|84.06|91
1651563350000|2022-05-03 07:35:50|84.19|84.11|84.19|84.06|84.19|84.11|84.19|84.06|87
1651563360000|2022-05-03 07:36:00|84.14|84.11|84.19|84.11|84.19|84.11|84.14|84.11|64
1651563370000|2022-05-03 07:36:10|84.24|84.16|84.19|84.11|84.24|84.16|84.19|84.11|162
1651563380000|2022-05-03 07:36:20|84.24|84.16|84.24|84.11|84.24|84.16|84.19|84.11|101
1651563390000|2022-05-03 07:36:30|84.19|84.16|84.24|84.16|84.24|84.16|84.19|84.16|12
1651563400000|2022-05-03 07:36:40|84.29|84.21|84.29|84.16|84.29|84.21|84.24|84.16|35
1651563410000|2022-05-03 07:36:50||84.21||84.21||84.21||84.21|0
1651563420000|2022-05-03 07:37:00|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|206
1651563430000|2022-05-03 07:37:10|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|13
1651563440000|2022-05-03 07:37:20|84.24|84.16|84.24|84.16|84.29|84.16|84.24|84.16|5
1651563450000|2022-05-03 07:37:30||84.11||84.11||84.16||84.11|48
1651563460000|2022-05-03 07:37:40||84.16||84.16||84.16||84.16|2
1651563470000|2022-05-03 07:37:50|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|2
1651563480000|2022-05-03 07:38:00|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|8
1651563490000|2022-05-03 07:38:10|84.19|84.11|84.24|84.16|84.24|84.16|84.19|84.11|7
1651563500000|2022-05-03 07:38:20|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|22
1651563510000|2022-05-03 07:38:30|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|604
1651563520000|2022-05-03 07:38:40|84.19|84.11|84.19|84.11|84.19|84.16|84.19|84.11|23
1651563540000|2022-05-03 07:39:00|84.24|84.16|84.24|84.16|84.29|84.16|84.19|84.16|197
1651563550000|2022-05-03 07:39:10|||||||||161
1651563560000|2022-05-03 07:39:20|||||||||5
1651563580000|2022-05-03 07:39:40||84.11||84.16||84.16||84.11|124
1651563590000|2022-05-03 07:39:50|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|122
1651563600000|2022-05-03 07:40:00|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|73
1651563620000|2022-05-03 07:40:20|||||||||131
1651563640000|2022-05-03 07:40:40|||||||||95
1651563660000|2022-05-03 07:41:00|84.29|84.21|84.24|84.16|84.29|84.21|84.24|84.16|369
1651563670000|2022-05-03 07:41:10|||||||||10
1651563680000|2022-05-03 07:41:20|84.29|84.21|84.29|84.21|84.29|84.21|84.24|84.21|214
1651563690000|2022-05-03 07:41:30|||||||||11
1651563700000|2022-05-03 07:41:40|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|202
1651563730000|2022-05-03 07:42:10|84.39|84.31|84.39|84.31|84.39|84.31|84.34|84.26|92
1651563740000|2022-05-03 07:42:20|||||||||15
1651563750000|2022-05-03 07:42:30|||||||||29
1651563760000|2022-05-03 07:42:40|84.44|84.36|84.49|84.41|84.49|84.41|84.44|84.36|589
1651563770000|2022-05-03 07:42:50|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|156
1651563780000|2022-05-03 07:43:00|||||||||223
1651563800000|2022-05-03 07:43:20|84.49|84.41|84.54|84.46|84.54|84.46|84.49|84.41|589
1651563810000|2022-05-03 07:43:30||84.41||84.46||84.46||84.41|190
1651563820000|2022-05-03 07:43:40|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|49
1651563840000|2022-05-03 07:44:00||84.36||84.41||84.41||84.36|30
1651563850000|2022-05-03 07:44:10|||||||||253
1651563870000|2022-05-03 07:44:30||84.36||84.41||84.41||84.36|75
1651563880000|2022-05-03 07:44:40|||||||||2
1651563890000|2022-05-03 07:44:50|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|71
1651563900000|2022-05-03 07:45:00|84.39|84.31|84.44|84.36|84.44|84.36|84.39|84.31|31
1651563910000|2022-05-03 07:45:10|||||||||18
1651563920000|2022-05-03 07:45:20|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|6
1651563930000|2022-05-03 07:45:30|84.34|84.26|84.39|84.26|84.39|84.31|84.34|84.26|7
1651563940000|2022-05-03 07:45:40|84.34|84.31|84.34|84.26|84.34|84.31|84.34|84.26|3
1651563950000|2022-05-03 07:45:50|84.29|84.21|84.24|84.16|84.29|84.21|84.24|84.16|70
1651563960000|2022-05-03 07:46:00|84.29|84.21|84.24|84.16|84.29|84.21|84.24|84.16|2
1651563970000|2022-05-03 07:46:10|84.29|84.21|84.29|84.21|84.29|84.21|84.24|84.21|47
1651563980000|2022-05-03 07:46:20|84.24|84.16|84.19|84.11|84.24|84.16|84.19|84.11|14
1651564010000|2022-05-03 07:46:50|84.14|84.06|84.14|84.06|84.19|84.11|84.14|84.06|49
1651564020000|2022-05-03 07:47:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|32
1651564030000|2022-05-03 07:47:10|84.24|84.16|84.29|84.21|84.29|84.21|84.24|84.16|39
1651564050000|2022-05-03 07:47:30||84.16||84.16||84.21||84.16|94
1651564060000|2022-05-03 07:47:40|84.34|84.21|84.29|84.21|84.34|84.26|84.29|84.16|35
1651564070000|2022-05-03 07:47:50|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|17
1651564090000|2022-05-03 07:48:10|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|12
1651564100000|2022-05-03 07:48:20|||||||||3
1651564120000|2022-05-03 07:48:40|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|9
1651564130000|2022-05-03 07:48:50|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|37
1651564150000|2022-05-03 07:49:10|84.34|84.26|84.39|84.31|84.39|84.31|84.34|84.26|63
1651564170000|2022-05-03 07:49:30|84.34|84.26|84.39|84.26|84.39|84.31|84.34|84.26|38
1651564180000|2022-05-03 07:49:40|84.34|84.31|84.34|84.26|84.34|84.31|84.34|84.26|6
1651564190000|2022-05-03 07:49:50|84.39||84.34||84.39||84.34||46
1651564200000|2022-05-03 07:50:00|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|18
1651564210000|2022-05-03 07:50:10|84.34|84.21|84.34|84.21|84.34|84.26|84.29|84.21|540
1651564220000|2022-05-03 07:50:20|84.29|84.26|84.29|84.21|84.29|84.26|84.29|84.21|8
1651564250000|2022-05-03 07:50:50|84.34|84.26|84.29|84.21|84.34|84.26|84.29|84.21|503
1651564260000|2022-05-03 07:51:00|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|8
1651564270000|2022-05-03 07:51:10|84.39|84.31|84.34|84.26|84.39|84.31|84.34|84.26|172
1651564280000|2022-05-03 07:51:20|84.39|84.31|84.39|84.31|84.44|84.31|84.39|84.31|3
1651564290000|2022-05-03 07:51:30|84.44|84.36|84.44|84.36|84.44|84.36|84.39|84.36|37
1651564300000|2022-05-03 07:51:40|84.49||84.49||84.49||84.49||53
1651564310000|2022-05-03 07:51:50||84.41||84.41||84.41||84.41|0
1651564320000|2022-05-03 07:52:00|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|454
1651564340000|2022-05-03 07:52:20|||||||||1
1651564350000|2022-05-03 07:52:30|84.49|84.41|84.54|84.46|84.54|84.46|84.49|84.41|127
1651564360000|2022-05-03 07:52:40|||||||||112
1651564370000|2022-05-03 07:52:50|||||||||1
1651564380000|2022-05-03 07:53:00|||||||||153
1651564400000|2022-05-03 07:53:20||84.41||84.46||84.46||84.41|41
1651564410000|2022-05-03 07:53:30|||||||||115
1651564430000|2022-05-03 07:53:50|||||||||169
1651564440000|2022-05-03 07:54:00|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|263
1651564450000|2022-05-03 07:54:10|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|37
1651564460000|2022-05-03 07:54:20|84.69||84.64||84.69||84.64||223
1651564470000|2022-05-03 07:54:30|84.69||84.69||84.69||84.69||304
1651564490000|2022-05-03 07:54:50||84.61||84.61||84.61||84.61|413
1651564500000|2022-05-03 07:55:00|84.74|84.66|84.69|84.61|84.74|84.66|84.69|84.61|356
1651564510000|2022-05-03 07:55:10|84.74||84.69||84.74||84.69||68
1651564520000|2022-05-03 07:55:20|84.74|84.56|84.79|84.71|84.79|84.71|84.74|84.56|493
1651564530000|2022-05-03 07:55:30|||||||||214
1651564540000|2022-05-03 07:55:40|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|635
1651564550000|2022-05-03 07:55:50|84.79|84.71|84.79|84.66|84.79|84.71|84.79|84.66|82
1651564560000|2022-05-03 07:56:00|84.74||84.74||84.74||84.74||21
1651564570000|2022-05-03 07:56:10|84.79||84.74||84.79||84.74||6
1651564580000|2022-05-03 07:56:20|84.79||84.79||84.79||84.79||7
1651564590000|2022-05-03 07:56:30|84.74||84.74||84.74||84.74||3
1651564600000|2022-05-03 07:56:40|84.79||84.74||84.79||84.74||116
1651564610000|2022-05-03 07:56:50|84.79|84.71|84.79|84.66|84.79|84.71|84.74|84.66|119
1651564620000|2022-05-03 07:57:00|84.74|84.71|84.74|84.66|84.79|84.71|84.74|84.66|12
1651564630000|2022-05-03 07:57:10|||||||||200
1651564640000|2022-05-03 07:57:20|84.79||84.74||84.79||84.74||24
1651564650000|2022-05-03 07:57:30|||||||||1
1651564660000|2022-05-03 07:57:40|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|143
1651564670000|2022-05-03 07:57:50|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|88
1651564680000|2022-05-03 07:58:00|84.69|84.61|84.69|84.61|84.74|84.66|84.69|84.61|41
1651564690000|2022-05-03 07:58:10|84.74||84.69||84.74||84.69||13
1651564700000|2022-05-03 07:58:20|84.74|84.66|84.74|84.61|84.74|84.66|84.74|84.61|4
1651564710000|2022-05-03 07:58:30|84.69|84.66|84.69|84.61|84.74|84.66|84.69|84.61|4
1651564720000|2022-05-03 07:58:40|84.64|84.56|84.69|84.56|84.69|84.61|84.64|84.56|167
1651564730000|2022-05-03 07:58:50|84.64|84.61|84.69|84.61|84.69|84.61|84.64|84.56|38
1651564740000|2022-05-03 07:59:00|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|10
1651564750000|2022-05-03 07:59:10|84.69||84.64||84.69||84.64||12
1651564760000|2022-05-03 07:59:20|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|291
1651564770000|2022-05-03 07:59:30|84.64|84.56|84.64|84.51|84.64|84.56|84.64|84.51|125
1651564780000|2022-05-03 07:59:40|84.59||84.59||84.59||84.59||1
1651564790000|2022-05-03 07:59:50|||||||||20
1651564810000|2022-05-03 08:00:10|84.54|84.46|84.59|84.46|84.59|84.46|84.54|84.46|172
1651564820000|2022-05-03 08:00:20|84.54|84.51|84.59|84.46|84.59|84.51|84.54|84.46|81
1651564830000|2022-05-03 08:00:30||84.51||84.51||84.51||84.51|115
1651564840000|2022-05-03 08:00:40|84.64||84.64||84.64||84.59||98
1651564850000|2022-05-03 08:00:50|84.59|84.56|84.69|84.56|84.69|84.56|84.59|84.51|20
1651564860000|2022-05-03 08:01:00|84.64|84.61|84.74|84.61|84.74|84.66|84.64|84.61|17
1651564870000|2022-05-03 08:01:10|84.69|84.66|84.69|84.61|84.74|84.66|84.69|84.61|3
1651564880000|2022-05-03 08:01:20|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|38
1651564890000|2022-05-03 08:01:30|84.74||84.69||84.74||84.69||245
1651564900000|2022-05-03 08:01:40|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|16
1651564910000|2022-05-03 08:01:50|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|14
1651564920000|2022-05-03 08:02:00|84.69|84.61|84.74|84.61|84.74|84.66|84.69|84.61|30
1651564930000|2022-05-03 08:02:10|84.69|84.66|84.74|84.66|84.74|84.66|84.69|84.61|18
1651564940000|2022-05-03 08:02:20|||||||||2
1651564950000|2022-05-03 08:02:30|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|305
1651564960000|2022-05-03 08:02:40|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|43
1651564970000|2022-05-03 08:02:50|||||||||177
1651564980000|2022-05-03 08:03:00|84.79||84.74||84.79||84.74||90
1651565000000|2022-05-03 08:03:20|84.79|84.71|84.79|84.71|84.84|84.76|84.79|84.71|118
1651565010000|2022-05-03 08:03:30|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|165
1651565020000|2022-05-03 08:03:40|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|132
1651565030000|2022-05-03 08:03:50|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|25
1651565040000|2022-05-03 08:04:00|84.89|84.81|84.89|84.81|84.89|84.81|84.84|84.76|78
1651565050000|2022-05-03 08:04:10|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|32
1651565060000|2022-05-03 08:04:20|84.89|84.81|84.94|84.86|84.94|84.86|84.89|84.81|47
1651565070000|2022-05-03 08:04:30||84.81||84.86||84.86||84.81|28
1651565080000|2022-05-03 08:04:40||84.81||84.86||84.86||84.81|16
1651565090000|2022-05-03 08:04:50|84.89|84.81|84.89|84.81|84.94|84.81|84.89|84.81|29
1651565100000|2022-05-03 08:05:00|||||||||9
1651565110000|2022-05-03 08:05:10|84.94||84.89||84.94||84.89||43
1651565120000|2022-05-03 08:05:20|84.94|84.86|84.89|84.81|84.94|84.86|84.89|84.81|39
1651565130000|2022-05-03 08:05:30|84.94|84.86|84.89|84.81|84.94|84.86|84.89|84.81|29
1651565140000|2022-05-03 08:05:40|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|3
1651565150000|2022-05-03 08:05:50|84.89|84.81|84.94|84.81|84.94|84.86|84.89|84.81|14
1651565160000|2022-05-03 08:06:00|84.89|84.86|84.94|84.86|84.94|84.86|84.89|84.81|50
1651565170000|2022-05-03 08:06:10|84.99|84.91|84.94|84.86|84.99|84.91|84.94|84.86|61
1651565180000|2022-05-03 08:06:20|84.99|84.91|84.94|84.86|84.99|84.91|84.94|84.86|72
1651565190000|2022-05-03 08:06:30|84.99|84.91|84.99|84.91|84.99|84.91|84.94|84.91|13
1651565200000|2022-05-03 08:06:40|84.94|84.86|84.94|84.86|84.94|84.91|84.94|84.86|44
1651565210000|2022-05-03 08:06:50|84.99|84.91|84.94|84.86|84.99|84.91|84.94|84.86|202
1651565220000|2022-05-03 08:07:00|84.99|84.91|84.99|84.91|84.99|84.91|84.94|84.91|29
1651565230000|2022-05-03 08:07:10|84.94|84.86|84.94|84.86|84.94|84.91|84.94|84.86|47
1651565240000|2022-05-03 08:07:20|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|180
1651565250000|2022-05-03 08:07:30|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|147
1651565260000|2022-05-03 08:07:40|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|58
1651565270000|2022-05-03 08:07:50|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|24
1651565280000|2022-05-03 08:08:00|84.89|84.81|84.89|84.76|84.89|84.81|84.84|84.76|28
1651565290000|2022-05-03 08:08:10||84.81||84.81||84.81||84.76|63
1651565300000|2022-05-03 08:08:20|84.94|84.86|84.94|84.81|84.94|84.86|84.94|84.81|1059
1651565310000|2022-05-03 08:08:30||84.86||84.86||84.86||84.86|6
1651565320000|2022-05-03 08:08:40|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|307
1651565330000|2022-05-03 08:08:50|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|1040
1651565340000|2022-05-03 08:09:00|84.99|84.91|84.94|84.86|84.99|84.91|84.94|84.86|72
1651565350000|2022-05-03 08:09:10|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|124
1651565360000|2022-05-03 08:09:20||84.86||84.86||84.86||84.86|912
1651565370000|2022-05-03 08:09:30|84.94||84.94||84.94||84.94||0
1651565380000|2022-05-03 08:09:40|84.99|84.91|84.99|84.86|84.99|84.91|84.94|84.86|24
1651565390000|2022-05-03 08:09:50|84.94|84.91|84.99|84.86|84.99|84.91|84.94|84.86|4
1651565400000|2022-05-03 08:10:00|84.94|84.91|84.94|84.86|84.99|84.91|84.94|84.86|7
1651565410000|2022-05-03 08:10:10|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.86|837
1651565430000|2022-05-03 08:10:30|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|1560
1651565450000|2022-05-03 08:10:50|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|81
1651565460000|2022-05-03 08:11:00|84.84|84.76|84.84|84.76|84.84|84.81|84.84|84.76|20
1651565470000|2022-05-03 08:11:10|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|2
1651565480000|2022-05-03 08:11:20|84.94||84.94||84.94||84.94||174
1651565490000|2022-05-03 08:11:30|84.89|84.86|84.94|84.86|84.94|84.86|84.89|84.86|88
1651565510000|2022-05-03 08:11:50|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|10
1651565530000|2022-05-03 08:12:10|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|7
1651565550000|2022-05-03 08:12:30|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|13
1651565560000|2022-05-03 08:12:40|||||||||14
1651565590000|2022-05-03 08:13:10|||||||||20
1651565600000|2022-05-03 08:13:20|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|7
1651565610000|2022-05-03 08:13:30|84.89|84.81|84.84|84.76|84.89|84.81|84.84|84.76|13
1651565620000|2022-05-03 08:13:40|84.79|84.71|84.84|84.76|84.84|84.76|84.79|84.71|34
1651565660000|2022-05-03 08:14:20|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|89
1651565670000|2022-05-03 08:14:30|84.84|84.76|84.84|84.71|84.84|84.76|84.84|84.71|99
1651565680000|2022-05-03 08:14:40|84.79||84.79||84.79||84.79||0
1651565690000|2022-05-03 08:14:50|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|227
1651565700000|2022-05-03 08:15:00|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|370
1651565710000|2022-05-03 08:15:10|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|19
1651565720000|2022-05-03 08:15:20|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|15
1651565730000|2022-05-03 08:15:30|84.84|84.76|84.79|84.71|84.84|84.76|84.79|84.71|32
1651565750000|2022-05-03 08:15:50|||||||||2
1651565760000|2022-05-03 08:16:00|84.84|84.76|84.79|84.71|84.84|84.76|84.79|84.71|14
1651565770000|2022-05-03 08:16:10|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|174
1651565790000|2022-05-03 08:16:30|84.79|84.71|84.84|84.71|84.84|84.76|84.79|84.71|338
1651565800000|2022-05-03 08:16:40||84.76||84.76||84.76||84.76|0
1651565810000|2022-05-03 08:16:50|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|17
1651565820000|2022-05-03 08:17:00|84.84|84.76|84.79|84.71|84.84|84.76|84.79|84.71|30
1651565830000|2022-05-03 08:17:10|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|48
1651565850000|2022-05-03 08:17:30||84.61||84.66||84.66||84.61|42
1651565860000|2022-05-03 08:17:40|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|18
1651565870000|2022-05-03 08:17:50|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|25
1651565880000|2022-05-03 08:18:00|84.74|84.66|84.69|84.61|84.74|84.66|84.69|84.61|155
1651565890000|2022-05-03 08:18:10|84.74|84.66|84.74|84.61|84.74|84.66|84.74|84.61|76
1651565900000|2022-05-03 08:18:20|84.69|84.66|84.69|84.61|84.69|84.66|84.69|84.61|6
1651565920000|2022-05-03 08:18:40|||||||||10
1651565940000|2022-05-03 08:19:00|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|40
1651565970000|2022-05-03 08:19:30|84.59|84.51|84.59|84.51|84.59|84.56|84.59|84.51|319
1651565980000|2022-05-03 08:19:40|84.54|84.46|84.59|84.51|84.59|84.51|84.54|84.46|96
1651565990000|2022-05-03 08:19:50|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|27
1651566010000|2022-05-03 08:20:10|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|31
1651566020000|2022-05-03 08:20:20|84.54|84.46|84.59|84.51|84.59|84.51|84.54|84.46|13
1651566030000|2022-05-03 08:20:30|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.51|25
1651566050000|2022-05-03 08:20:50|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|303
1651566060000|2022-05-03 08:21:00|84.64|84.56|84.64|84.56|84.69|84.61|84.64|84.56|15
1651566080000|2022-05-03 08:21:20||84.51||84.56||84.56||84.51|67
1651566110000|2022-05-03 08:21:50|84.69|84.61|84.64|84.56|84.69|84.61|84.64|84.56|27
1651566120000|2022-05-03 08:22:00|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.56|7
1651566130000|2022-05-03 08:22:10||84.56||84.56||84.56||84.56|3
1651566140000|2022-05-03 08:22:20||84.61||84.61||84.61||84.61|0
1651566150000|2022-05-03 08:22:30|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|16
1651566160000|2022-05-03 08:22:40|84.74|84.56|84.74|84.61|84.74|84.61|84.74|84.56|3
1651566170000|2022-05-03 08:22:50|84.69|84.66|84.74|84.66|84.74|84.66|84.69|84.61|18
1651566180000|2022-05-03 08:23:00|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|1
1651566190000|2022-05-03 08:23:10|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|15
1651566200000|2022-05-03 08:23:20||84.71||84.76||84.76||84.71|5
1651566210000|2022-05-03 08:23:30|84.79|84.71|84.84|84.76|84.84|84.76|84.79|84.71|4
1651566220000|2022-05-03 08:23:40|84.79|84.71|84.89|84.76|84.89|84.76|84.79|84.71|18
1651566230000|2022-05-03 08:23:50|84.84|84.81|84.89|84.76|84.89|84.81|84.84|84.76|0
1651566240000|2022-05-03 08:24:00|84.84|84.81|84.84|84.76|84.84|84.81|84.84|84.76|6
1651566250000|2022-05-03 08:24:10|||||||||50
1651566260000|2022-05-03 08:24:20|84.89||84.84||84.89||84.84||1
1651566270000|2022-05-03 08:24:30|||||||||100
1651566280000|2022-05-03 08:24:40|84.79|84.71|84.84|84.71|84.84|84.71|84.79|84.71|67
1651566290000|2022-05-03 08:24:50|84.79|84.76|84.79|84.71|84.79|84.76|84.79|84.71|1
1651566300000|2022-05-03 08:25:00|84.74|84.66|84.74|84.66|84.79|84.71|84.74|84.66|33
1651566320000|2022-05-03 08:25:20|||||||||1
1651566330000|2022-05-03 08:25:30|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|8
1651566340000|2022-05-03 08:25:40||84.66||84.71||84.71||84.66|21
1651566360000|2022-05-03 08:26:00|||||||||290
1651566370000|2022-05-03 08:26:10|||||||||1661
1651566380000|2022-05-03 08:26:20|||||||||206
1651566400000|2022-05-03 08:26:40|84.74|84.66|84.79|84.66|84.79|84.66|84.74|84.66|83
1651566420000|2022-05-03 08:27:00||84.71||84.66||84.71||84.66|6
1651566430000|2022-05-03 08:27:10||84.71||84.71||84.71||84.71|0
1651566440000|2022-05-03 08:27:20|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|20
1651566470000|2022-05-03 08:27:50||84.61||84.61||84.61||84.61|9
1651566480000|2022-05-03 08:28:00|84.69|84.66|84.69|84.61|84.69|84.66|84.69|84.61|3
1651566490000|2022-05-03 08:28:10|84.74||84.74||84.74||84.74||7
1651566510000|2022-05-03 08:28:30|84.69||84.69||84.69||84.69||0
1651566530000|2022-05-03 08:28:50|84.64|84.56|84.69|84.56|84.69|84.56|84.64|84.56|40
1651566540000|2022-05-03 08:29:00|84.64|84.61|84.59|84.51|84.64|84.61|84.59|84.51|14
1651566550000|2022-05-03 08:29:10|84.64||84.64||84.64||84.64||4
1651566560000|2022-05-03 08:29:20|84.59||84.59||84.59||84.59||2
1651566570000|2022-05-03 08:29:30|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.41|75
1651566580000|2022-05-03 08:29:40|84.59||84.59||84.59||84.59||200
1651566590000|2022-05-03 08:29:50||84.51||84.46||84.51||84.46|2
1651566600000|2022-05-03 08:30:00|84.64|84.51|84.64|84.51|84.64|84.51|84.64|84.51|5
1651566610000|2022-05-03 08:30:10|84.59||84.59||84.59||84.59||7
1651566630000|2022-05-03 08:30:30|84.54|84.46|84.59|84.51|84.64|84.51|84.54|84.46|19
1651566640000|2022-05-03 08:30:40|84.64||84.59||84.64||84.59||1
1651566650000|2022-05-03 08:30:50|||||||||1
1651566670000|2022-05-03 08:31:10|84.64||84.64||84.64||84.64||11
1651566680000|2022-05-03 08:31:20||84.56||84.51||84.56||84.51|4
1651566700000|2022-05-03 08:31:40|84.59|84.56|84.64|84.56|84.64|84.56|84.59|84.56|0
1651566710000|2022-05-03 08:31:50|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|3
1651566720000|2022-05-03 08:32:00|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|13
1651566730000|2022-05-03 08:32:10|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|216
1651566740000|2022-05-03 08:32:20|84.59||84.54||84.59||84.54||0
1651566760000|2022-05-03 08:32:40|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|10
1651566770000|2022-05-03 08:32:50|84.54|84.46|84.54|84.41|84.54|84.46|84.54|84.41|60
1651566780000|2022-05-03 08:33:00|84.49|84.46|84.49|84.41|84.49|84.46|84.49|84.41|24
1651566790000|2022-05-03 08:33:10|84.54||84.54||84.54||84.49||0
1651566800000|2022-05-03 08:33:20|84.49||84.54||84.54||84.49||0
1651566810000|2022-05-03 08:33:30|84.49|84.46|84.49|84.41|84.54|84.46|84.49|84.41|300
1651566820000|2022-05-03 08:33:40|84.54||84.54||84.54||84.54||0
1651566830000|2022-05-03 08:33:50|84.49||84.49||84.49||84.49||0
1651566840000|2022-05-03 08:34:00|84.54|84.46|84.54|84.46|84.54|84.46|84.49|84.46|0
1651566850000|2022-05-03 08:34:10|84.49|84.41|84.49|84.41|84.54|84.41|84.49|84.41|5
1651566860000|2022-05-03 08:34:20|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|0
1651566870000|2022-05-03 08:34:30|84.59||84.54||84.59||84.54||0
1651566880000|2022-05-03 08:34:40|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|2
1651566900000|2022-05-03 08:35:00|84.54||84.54||84.54||84.54||41
1651566910000|2022-05-03 08:35:10|84.49||84.49||84.49||84.49||2
1651566920000|2022-05-03 08:35:20|84.54||84.49||84.54||84.49||0
1651566930000|2022-05-03 08:35:30|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|73
1651566940000|2022-05-03 08:35:40|84.49|84.41|84.44|84.36|84.49|84.41|84.44|84.36|17
1651566960000|2022-05-03 08:36:00|84.49||84.49||84.49||84.49||2
1651566970000|2022-05-03 08:36:10|84.44|84.41|84.49|84.41|84.49|84.41|84.44|84.41|4
1651566990000|2022-05-03 08:36:30|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|40
1651567000000|2022-05-03 08:36:40|84.39|84.31|84.39|84.31|84.39|84.36|84.39|84.31|31
1651567010000|2022-05-03 08:36:50|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|9
1651567020000|2022-05-03 08:37:00|84.49||84.44||84.49||84.44||1
1651567030000|2022-05-03 08:37:10|84.39|84.31|84.44|84.31|84.44|84.31|84.39|84.31|5
1651567040000|2022-05-03 08:37:20|84.39|84.36|84.39|84.31|84.44|84.36|84.39|84.31|9
1651567050000|2022-05-03 08:37:30|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|10
1651567060000|2022-05-03 08:37:40||84.31||84.31||84.36||84.31|3
1651567070000|2022-05-03 08:37:50|84.39|84.36|84.39|84.31|84.44|84.36|84.39|84.31|11
1651567080000|2022-05-03 08:38:00|84.44|84.26|84.39|84.26|84.44|84.26|84.39|84.26|6
1651567090000|2022-05-03 08:38:10|84.34|84.31|84.34|84.26|84.34|84.31|84.34|84.26|5
1651567100000|2022-05-03 08:38:20|||||||||3
1651567110000|2022-05-03 08:38:30|84.29|84.21|84.34|84.26|84.34|84.26|84.29|84.21|88
1651567120000|2022-05-03 08:38:40|||||||||18
1651567130000|2022-05-03 08:38:50|84.29|84.21|84.29|84.21|84.34|84.21|84.29|84.21|16
1651567140000|2022-05-03 08:39:00|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|42
1651567150000|2022-05-03 08:39:10|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|29
1651567160000|2022-05-03 08:39:20|84.24|84.16|84.29|84.16|84.29|84.21|84.24|84.16|36
1651567170000|2022-05-03 08:39:30||84.21||84.21||84.21||84.21|0
1651567180000|2022-05-03 08:39:40|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|133
1651567200000|2022-05-03 08:40:00|84.39||84.39||84.39||84.39||52
1651567210000|2022-05-03 08:40:10|84.34||84.34||84.34||84.34||0
1651567220000|2022-05-03 08:40:20|84.29|84.21|84.29|84.21|84.34|84.26|84.29|84.21|64
1651567230000|2022-05-03 08:40:30|84.34|84.26|84.34|84.26|84.34|84.26|84.29|84.21|0
1651567240000|2022-05-03 08:40:40|84.39|84.21|84.39|84.26|84.39|84.26|84.39|84.21|28
1651567250000|2022-05-03 08:40:50|84.34||84.34||84.34||84.34||0
1651567260000|2022-05-03 08:41:00|84.39|84.31|84.39|84.26|84.39|84.31|84.39|84.26|6
1651567270000|2022-05-03 08:41:10|84.34|84.31|84.39|84.31|84.39|84.31|84.34|84.31|141
1651567280000|2022-05-03 08:41:20|||||||||40
1651567290000|2022-05-03 08:41:30|84.34|84.26|84.34|84.26|84.39|84.31|84.34|84.26|434
1651567310000|2022-05-03 08:41:50|84.29|84.21|84.29|84.21|84.29|84.21|84.24|84.16|44
1651567320000|2022-05-03 08:42:00|84.24|84.16|84.19|84.11|84.29|84.16|84.19|84.11|58
1651567330000|2022-05-03 08:42:10||84.06||84.11||84.11||84.06|25
1651567340000|2022-05-03 08:42:20|84.24||84.19||84.24||84.19||39
1651567350000|2022-05-03 08:42:30|84.24|84.16|84.24|84.16|84.29|84.16|84.24|84.11|9
1651567370000|2022-05-03 08:42:50|84.29||84.29||84.29||84.24||2
1651567380000|2022-05-03 08:43:00|84.24||84.24||84.29||84.24||0
1651567390000|2022-05-03 08:43:10|||||||||2
1651567400000|2022-05-03 08:43:20|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|2
1651567410000|2022-05-03 08:43:30|84.24|84.16|84.29|84.21|84.29|84.21|84.24|84.16|2
1651567430000|2022-05-03 08:43:50|84.34||84.29||84.34||84.29||1
1651567440000|2022-05-03 08:44:00|84.34|84.26|84.39|84.26|84.39|84.26|84.29|84.26|2
1651567450000|2022-05-03 08:44:10|84.34|84.31|84.39|84.31|84.39|84.31|84.34|84.31|13
1651567460000|2022-05-03 08:44:20|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|3
1651567500000|2022-05-03 08:45:00|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|53
1651567510000|2022-05-03 08:45:10|84.34|84.26|84.29|84.21|84.34|84.26|84.29|84.21|75
1651567520000|2022-05-03 08:45:20|84.34|84.26|84.29|84.21|84.34|84.26|84.29|84.21|3
1651567530000|2022-05-03 08:45:30||84.16||84.21||84.21||84.16|4
1651567540000|2022-05-03 08:45:40|84.24|84.16|84.29|84.16|84.29|84.21|84.24|84.16|25
1651567550000|2022-05-03 08:45:50|84.24|84.21|84.29|84.21|84.29|84.21|84.24|84.21|0
1651567560000|2022-05-03 08:46:00|84.24|84.16|84.19|84.11|84.24|84.16|84.19|84.11|145
1651567570000|2022-05-03 08:46:10|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|107
1651567580000|2022-05-03 08:46:20|84.19|84.11|84.24|84.16|84.24|84.16|84.19|84.11|31
1651567590000|2022-05-03 08:46:30||84.11||84.16||84.16||84.11|0
1651567600000|2022-05-03 08:46:40|84.29||84.24||84.29||84.24||5
1651567610000|2022-05-03 08:46:50|84.29|84.21|84.29|84.16|84.29|84.21|84.24|84.16|3
1651567620000|2022-05-03 08:47:00||84.21||84.21||84.21||84.21|0
1651567630000|2022-05-03 08:47:10|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|6
1651567640000|2022-05-03 08:47:20|84.29|84.21|84.29|84.21|84.34|84.21|84.29|84.21|1
1651567660000|2022-05-03 08:47:40|84.34||84.34||84.34||84.29||0
1651567670000|2022-05-03 08:47:50||84.26||84.26||84.26||84.26|0
1651567680000|2022-05-03 08:48:00||84.21||84.21||84.21||84.21|3
1651567690000|2022-05-03 08:48:10|84.29|84.26|84.34|84.21|84.34|84.26|84.29|84.21|5
1651567700000|2022-05-03 08:48:20|84.29||84.29||84.29||84.29||0
1651567710000|2022-05-03 08:48:30|84.24|84.16|84.29|84.21|84.29|84.21|84.24|84.16|39
1651567720000|2022-05-03 08:48:40|84.24|84.16|84.24|84.16|84.29|84.16|84.24|84.16|21
1651567730000|2022-05-03 08:48:50|84.29||84.24||84.29||84.24||0
1651567740000|2022-05-03 08:49:00|84.29|84.21|84.24|84.16|84.29|84.21|84.24|84.16|11
1651567760000|2022-05-03 08:49:20|84.29||84.24||84.29||84.24||0
1651567770000|2022-05-03 08:49:30|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|41
1651567780000|2022-05-03 08:49:40|84.14|84.06|84.19|84.06|84.19|84.06|84.14|84.06|45
1651567790000|2022-05-03 08:49:50|84.24|84.11|84.24|84.16|84.24|84.16|84.24|84.11|4
1651567810000|2022-05-03 08:50:10|84.29||84.29||84.29||84.29||2
1651567820000|2022-05-03 08:50:20|84.24|84.21|84.29|84.16|84.29|84.21|84.24|84.16|1
1651567830000|2022-05-03 08:50:30||84.21||84.16||84.21||84.16|1
1651567840000|2022-05-03 08:50:40|84.24|84.21|84.24|84.16|84.24|84.21|84.24|84.16|3
1651567850000|2022-05-03 08:50:50|84.29|84.21|84.29|84.16|84.29|84.21|84.24|84.16|1
1651567860000|2022-05-03 08:51:00|84.24|84.21|84.29|84.16|84.29|84.21|84.24|84.16|3
1651567870000|2022-05-03 08:51:10|84.24|84.21|84.29|84.16|84.29|84.21|84.24|84.16|15
1651567880000|2022-05-03 08:51:20|84.24|84.21|84.24|84.16|84.24|84.21|84.24|84.16|0
1651567900000|2022-05-03 08:51:40|84.29||84.24||84.29||84.24||2
1651567910000|2022-05-03 08:51:50||84.11||84.11||84.11||84.11|3
1651567920000|2022-05-03 08:52:00|84.19|84.16|84.24|84.16|84.24|84.16|84.19|84.16|0
1651567930000|2022-05-03 08:52:10|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|4
1651567940000|2022-05-03 08:52:20|84.24|84.16|84.19|84.11|84.24|84.16|84.19|84.11|21
1651567950000|2022-05-03 08:52:30|84.24||84.24||84.24||84.19||0
1651567960000|2022-05-03 08:52:40||84.16||84.16||84.16||84.16|0
1651567970000|2022-05-03 08:52:50|84.29||84.24||84.29||84.24||0
1651567990000|2022-05-03 08:53:10|84.19|84.11|84.24|84.16|84.24|84.16|84.19|84.11|31
1651568030000|2022-05-03 08:53:50|84.19|84.11|84.24|84.16|84.24|84.16|84.19|84.11|92
1651568040000|2022-05-03 08:54:00|84.19|84.11|84.19|84.11|84.24|84.16|84.19|84.11|10
1651568050000|2022-05-03 08:54:10|84.24|84.16|84.24|84.11|84.24|84.16|84.24|84.11|15
1651568060000|2022-05-03 08:54:20||84.16||84.16||84.16||84.11|0
1651568070000|2022-05-03 08:54:30|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|1
1651568080000|2022-05-03 08:54:40|84.14|84.06|84.14|84.06|84.19|84.06|84.14|84.06|16
1651568090000|2022-05-03 08:54:50|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.06|15
1651568100000|2022-05-03 08:55:00|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|6
1651568110000|2022-05-03 08:55:10|84.19|84.11|84.14|84.06|84.19|84.11|84.14|84.06|2
1651568120000|2022-05-03 08:55:20|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|5
1651568130000|2022-05-03 08:55:30|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|3
1651568150000|2022-05-03 08:55:50|84.09|84.01|84.14|84.06|84.14|84.06|84.09|84.01|78
1651568160000|2022-05-03 08:56:00|84.09|84.01|84.14|84.06|84.14|84.06|84.09|84.01|32
1651568170000|2022-05-03 08:56:10|84.19|84.11|84.19|84.06|84.19|84.11|84.19|84.06|1
1651568180000|2022-05-03 08:56:20||84.11||84.11||84.11||84.11|0
1651568190000|2022-05-03 08:56:30|||||||||1
1651568200000|2022-05-03 08:56:40|84.24||84.24||84.24||84.24||43
1651568210000|2022-05-03 08:56:50|84.19||84.24||84.24||84.19||1
1651568220000|2022-05-03 08:57:00||84.16||84.16||84.16||84.11|869
1651568230000|2022-05-03 08:57:10||84.11||84.11||84.11||84.11|8
1651568240000|2022-05-03 08:57:20|84.19||84.19||84.24||84.19||0
1651568250000|2022-05-03 08:57:30|84.24|84.16|84.24|84.11|84.24|84.16|84.19|84.11|2
1651568260000|2022-05-03 08:57:40|84.19||84.19||84.19||84.19||0
1651568270000|2022-05-03 08:57:50|84.24||84.24||84.24||84.24||26
1651568280000|2022-05-03 08:58:00||84.16||84.11||84.16||84.11|3
1651568290000|2022-05-03 08:58:10||84.16||84.11||84.16||84.11|1
1651568310000|2022-05-03 08:58:30|84.19|84.16|84.19|84.11|84.19|84.16|84.19|84.11|1
1651568320000|2022-05-03 08:58:40|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|4
1651568330000|2022-05-03 08:58:50|84.29||84.29||84.29||84.29||8
1651568340000|2022-05-03 08:59:00|84.24|84.21|84.29|84.16|84.29|84.21|84.24|84.16|3
1651568350000|2022-05-03 08:59:10|84.24||84.24||84.24||84.24||0
1651568360000|2022-05-03 08:59:20|||||||||1
1651568370000|2022-05-03 08:59:30||84.11||84.16||84.16||84.11|34
1651568390000|2022-05-03 08:59:50|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|3
1651568400000|2022-05-03 09:00:00|||||||||1
1651568410000|2022-05-03 09:00:10|84.24||84.24||84.24||84.24||56
1651568420000|2022-05-03 09:00:20||84.16||84.16||84.16||84.16|1
1651568430000|2022-05-03 09:00:30|||||||||1
1651568450000|2022-05-03 09:00:50|84.19|84.11|84.14|84.06|84.19|84.11|84.14|84.06|10
1651568460000|2022-05-03 09:01:00|84.19|84.11|84.14|84.06|84.19|84.11|84.14|84.06|11
1651568480000|2022-05-03 09:01:20|||||||||1
1651568490000|2022-05-03 09:01:30|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|20
1651568510000|2022-05-03 09:01:50|||||||||1
1651568520000|2022-05-03 09:02:00|84.24|84.06|84.14|84.06|84.24|84.06|84.14|84.06|10
1651568530000|2022-05-03 09:02:10|||||||||1
1651568540000|2022-05-03 09:02:20|||||||||1
1651568550000|2022-05-03 09:02:30|84.09|84.01|84.14|84.06|84.14|84.06|84.09|84.01|2
1651568560000|2022-05-03 09:02:40|84.09|84.01|84.14|84.01|84.14|84.06|84.09|84.01|255
1651568570000|2022-05-03 09:02:50|84.09|84.06|84.09|84.01|84.09|84.06|84.09|84.01|0
1651568580000|2022-05-03 09:03:00|||||||||1
1651568600000|2022-05-03 09:03:20|||||||||4
1651568610000|2022-05-03 09:03:30|84.14|84.06|84.14|84.01|84.14|84.06|84.14|84.01|6
1651568620000|2022-05-03 09:03:40||84.06||84.06||84.06||84.06|0
1651568630000|2022-05-03 09:03:50|||||||||1
1651568640000|2022-05-03 09:04:00|||||||||1
1651568650000|2022-05-03 09:04:10|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|5
1651568660000|2022-05-03 09:04:20|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|4
1651568670000|2022-05-03 09:04:30|84.09|84.01|84.04|83.96|84.09|84.01|84.04|83.96|19
1651568680000|2022-05-03 09:04:40|||||||||7
1651568690000|2022-05-03 09:04:50|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|32
1651568700000|2022-05-03 09:05:00||83.96||84.01||84.01||83.96|13
1651568720000|2022-05-03 09:05:20|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|14
1651568730000|2022-05-03 09:05:30|83.99|83.91|83.99|83.91|83.99|83.96|83.99|83.91|38
1651568740000|2022-05-03 09:05:40|||||||||586
1651568750000|2022-05-03 09:05:50|84.04||83.99||84.04||83.99||83
1651568760000|2022-05-03 09:06:00|||||||||7
1651568780000|2022-05-03 09:06:20|||||||||3
1651568790000|2022-05-03 09:06:30|||||||||265
1651568810000|2022-05-03 09:06:50|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.91|2
1651568820000|2022-05-03 09:07:00|||||||||1
1651568830000|2022-05-03 09:07:10|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|6
1651568860000|2022-05-03 09:07:40|83.94|83.86|83.94|83.86|83.99|83.91|83.94|83.86|14
1651568870000|2022-05-03 09:07:50|83.99|83.91|83.94|83.86|83.99|83.91|83.94|83.86|36
1651568880000|2022-05-03 09:08:00|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.86|14
1651568890000|2022-05-03 09:08:10|84.04|83.96|84.04|83.96|84.04|83.96|83.99|83.96|4
1651568900000|2022-05-03 09:08:20|84.09|84.01|84.09|84.01|84.09|84.01|84.04|84.01|13
1651568910000|2022-05-03 09:08:30|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|76
1651568920000|2022-05-03 09:08:40|84.09||84.09||84.09||84.09||9
1651568930000|2022-05-03 09:08:50||84.01||84.01||84.01||83.96|1
1651568950000|2022-05-03 09:09:10|84.04|83.96|84.09|83.96|84.09|83.96|84.04|83.96|16
1651568960000|2022-05-03 09:09:20|84.04|84.01|84.09|84.01|84.09|84.01|84.04|84.01|0
1651568970000|2022-05-03 09:09:30|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|36
1651568990000|2022-05-03 09:09:50|||||||||1
1651569000000|2022-05-03 09:10:00|84.19||84.14||84.19||84.14||10
1651569010000|2022-05-03 09:10:10|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|617
1651569020000|2022-05-03 09:10:20|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|56
1651569040000|2022-05-03 09:10:40||84.01||84.06||84.06||84.01|172
1651569060000|2022-05-03 09:11:00|||||||||4
1651569070000|2022-05-03 09:11:10|84.19|84.11|84.14|84.06|84.19|84.11|84.14|84.06|4
1651569090000|2022-05-03 09:11:30|84.19|84.11|84.19|84.06|84.19|84.11|84.19|84.06|24
1651569100000|2022-05-03 09:11:40|84.14|84.01|84.09|84.01|84.14|84.01|84.09|84.01|9
1651569110000|2022-05-03 09:11:50|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|23
1651569120000|2022-05-03 09:12:00|84.19|84.11|84.14|84.06|84.19|84.11|84.14|84.06|4
1651569130000|2022-05-03 09:12:10|84.19||84.14||84.19||84.14||29
1651569140000|2022-05-03 09:12:20|84.19|84.11|84.14|84.06|84.19|84.11|84.14|84.06|3
1651569150000|2022-05-03 09:12:30|84.19|84.11|84.14|84.06|84.19|84.11|84.14|84.06|11
1651569160000|2022-05-03 09:12:40|84.09|84.01|84.09|84.01|84.09|84.06|84.09|84.01|8
1651569180000|2022-05-03 09:13:00||83.96||84.01||84.01||83.96|3
1651569200000|2022-05-03 09:13:20|84.04|83.96|84.09|83.96|84.09|84.01|84.04|83.96|7
1651569210000|2022-05-03 09:13:30|84.04|84.01|84.09|83.96|84.09|84.01|84.04|83.96|25
1651569220000|2022-05-03 09:13:40|84.04|84.01|84.09|83.96|84.09|84.01|84.04|83.96|1
1651569230000|2022-05-03 09:13:50|84.04|84.01|84.04|83.96|84.09|84.01|84.04|83.96|3
1651569240000|2022-05-03 09:14:00|||||||||1
1651569250000|2022-05-03 09:14:10|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|6
1651569270000|2022-05-03 09:14:30|||||||||1
1651569280000|2022-05-03 09:14:40|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|284
1651569290000|2022-05-03 09:14:50|83.89|83.81|83.99|83.91|83.99|83.91|83.89|83.81|188
1651569300000|2022-05-03 09:15:00|83.94|83.86|84.04|83.91|84.04|83.96|83.94|83.86|49
1651569310000|2022-05-03 09:15:10|83.99|83.96|84.04|83.91|84.04|83.96|83.99|83.91|3
1651569320000|2022-05-03 09:15:20|83.99|83.96|84.04|83.96|84.04|83.96|83.99|83.96|1
1651569330000|2022-05-03 09:15:30||83.91||83.96||83.96||83.91|4
1651569340000|2022-05-03 09:15:40|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|3
1651569350000|2022-05-03 09:15:50||83.96||84.01||84.01||83.96|1
1651569360000|2022-05-03 09:16:00|||||||||1
1651569370000|2022-05-03 09:16:10|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|4
1651569390000|2022-05-03 09:16:30|||||||||1
1651569400000|2022-05-03 09:16:40|84.09||84.04||84.09||84.04||14
1651569410000|2022-05-03 09:16:50|84.09|84.01|84.09|84.01|84.09|84.01|84.04|84.01|1
1651569420000|2022-05-03 09:17:00|||||||||1
1651569430000|2022-05-03 09:17:10|84.14||84.09||84.14||84.09||2
1651569440000|2022-05-03 09:17:20|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|2
1651569450000|2022-05-03 09:17:30|84.09|84.01|84.14|84.01|84.14|84.06|84.09|84.01|79
1651569460000|2022-05-03 09:17:40||84.06||84.06||84.06||84.06|0
1651569470000|2022-05-03 09:17:50|84.09|84.01|84.09|84.01|84.14|84.01|84.09|84.01|2
1651569480000|2022-05-03 09:18:00|84.14|84.06|84.14|84.01|84.14|84.06|84.09|84.01|5
1651569490000|2022-05-03 09:18:10|84.09|84.06|84.09|84.01|84.14|84.06|84.09|84.01|1
1651569500000|2022-05-03 09:18:20|84.14|83.96|84.04|83.96|84.14|83.96|84.04|83.96|2
1651569510000|2022-05-03 09:18:30|84.09||84.09||84.09||84.04||1
1651569520000|2022-05-03 09:18:40|84.04||84.04||84.09||84.04||0
1651569530000|2022-05-03 09:18:50|84.09|84.01|84.09|84.01|84.09|84.01|84.04|84.01|11
1651569540000|2022-05-03 09:19:00|||||||||1
1651569560000|2022-05-03 09:19:20|||||||||1
1651569570000|2022-05-03 09:19:30|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|47
1651569580000|2022-05-03 09:19:40|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|21
1651569590000|2022-05-03 09:19:50|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|11
1651569600000|2022-05-03 09:20:00|||||||||1
1651569610000|2022-05-03 09:20:10|||||||||2
1651569620000|2022-05-03 09:20:20|84.09||84.04||84.09||84.04||10
1651569630000|2022-05-03 09:20:30|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|5
1651569640000|2022-05-03 09:20:40|84.04|83.96|83.99|83.91|84.04|83.96|83.99|83.91|25
1651569650000|2022-05-03 09:20:50|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|19
1651569660000|2022-05-03 09:21:00|84.09|84.01|84.09|83.96|84.09|84.01|84.09|83.96|3
1651569670000|2022-05-03 09:21:10||84.01||84.01||84.01||84.01|0
1651569680000|2022-05-03 09:21:20|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|3
1651569690000|2022-05-03 09:21:30|||||||||1
1651569710000|2022-05-03 09:21:50|||||||||1
1651569720000|2022-05-03 09:22:00|||||||||1
1651569740000|2022-05-03 09:22:20|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|104
1651569750000|2022-05-03 09:22:30|||||||||2
1651569760000|2022-05-03 09:22:40|84.14|84.06|84.14|84.01|84.14|84.06|84.14|84.01|14
1651569770000|2022-05-03 09:22:50|84.09||84.09||84.09||84.09||0
1651569780000|2022-05-03 09:23:00|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|26
1651569800000|2022-05-03 09:23:20|||||||||1
1651569810000|2022-05-03 09:23:30|||||||||1
1651569840000|2022-05-03 09:24:00|||||||||14
1651569850000|2022-05-03 09:24:10|83.99|83.91|84.04|83.96|84.04|83.96|83.99|83.91|6
1651569860000|2022-05-03 09:24:20|84.09||84.04||84.09||84.04||3
1651569870000|2022-05-03 09:24:30|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|2
1651569880000|2022-05-03 09:24:40|84.04|83.96|84.09|84.01|84.09|84.01|84.04|83.96|4
1651569890000|2022-05-03 09:24:50|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|2
1651569900000|2022-05-03 09:25:00|||||||||1
1651569910000|2022-05-03 09:25:10|||||||||31
1651569920000|2022-05-03 09:25:20|||||||||1
1651569940000|2022-05-03 09:25:40|||||||||2
1651569950000|2022-05-03 09:25:50|83.99|83.91|84.04|83.96|84.04|83.96|83.99|83.91|75
1651569960000|2022-05-03 09:26:00|83.99|83.91|83.99|83.91|84.04|83.96|83.99|83.91|66
1651569970000|2022-05-03 09:26:10|||||||||1
1651569990000|2022-05-03 09:26:30|||||||||3
1651570000000|2022-05-03 09:26:40|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|19
1651570010000|2022-05-03 09:26:50|||||||||1
1651570020000|2022-05-03 09:27:00|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|13
1651570030000|2022-05-03 09:27:10|||||||||1
1651570040000|2022-05-03 09:27:20|||||||||1
1651570050000|2022-05-03 09:27:30|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|15
1651570060000|2022-05-03 09:27:40|83.99||83.94||83.99||83.94||13
1651570070000|2022-05-03 09:27:50|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|172
1651570080000|2022-05-03 09:28:00|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|6
1651570090000|2022-05-03 09:28:10|||||||||1
1651570100000|2022-05-03 09:28:20|83.99|83.91|83.99|83.91|83.99|83.91|83.94|83.91|17
1651570110000|2022-05-03 09:28:30|84.04||83.99||84.04||83.99||6
1651570120000|2022-05-03 09:28:40|||||||||31
1651570130000|2022-05-03 09:28:50|||||||||1
1651570140000|2022-05-03 09:29:00|||||||||2
1651570150000|2022-05-03 09:29:10|84.04||84.04||84.04||83.99||4
1651570160000|2022-05-03 09:29:20|83.99||83.99||83.99||83.99||1
1651570170000|2022-05-03 09:29:30|||||||||1
1651570180000|2022-05-03 09:29:40|||||||||2
1651570190000|2022-05-03 09:29:50|84.04||84.04||84.04||84.04||2
1651570200000|2022-05-03 09:30:00|83.99|83.96|83.99|83.91|84.04|83.96|83.99|83.91|33
1651570210000|2022-05-03 09:30:10|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|56
1651570220000|2022-05-03 09:30:20|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|35
1651570230000|2022-05-03 09:30:30|||||||||1
1651570240000|2022-05-03 09:30:40|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|14
1651570250000|2022-05-03 09:30:50|||||||||1
1651570260000|2022-05-03 09:31:00|||||||||1
1651570270000|2022-05-03 09:31:10|||||||||1
1651570280000|2022-05-03 09:31:20|||||||||1
1651570290000|2022-05-03 09:31:30|||||||||1
1651570300000|2022-05-03 09:31:40|||||||||1
1651570310000|2022-05-03 09:31:50|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|38
1651570320000|2022-05-03 09:32:00|||||||||3
1651570340000|2022-05-03 09:32:20|||||||||2
1651570350000|2022-05-03 09:32:30|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|51
1651570360000|2022-05-03 09:32:40|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|19
1651570370000|2022-05-03 09:32:50|||||||||1
1651570380000|2022-05-03 09:33:00|||||||||2
1651570390000|2022-05-03 09:33:10|83.94|83.86|83.99|83.91|83.99|83.91|83.94|83.86|41
1651570400000|2022-05-03 09:33:20|||||||||1
1651570410000|2022-05-03 09:33:30|||||||||1
1651570420000|2022-05-03 09:33:40|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|19
1651570430000|2022-05-03 09:33:50|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|14
1651570440000|2022-05-03 09:34:00|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|25
1651570450000|2022-05-03 09:34:10|||||||||1
1651570460000|2022-05-03 09:34:20|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|21
1651570470000|2022-05-03 09:34:30|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|33
1651570480000|2022-05-03 09:34:40|||||||||1
1651570490000|2022-05-03 09:34:50|||||||||1
1651570500000|2022-05-03 09:35:00|||||||||1
1651570510000|2022-05-03 09:35:10|83.99|83.91|83.99|83.91|84.04|83.96|83.99|83.91|55
1651570520000|2022-05-03 09:35:20|||||||||1
1651570530000|2022-05-03 09:35:30|||||||||1
1651570540000|2022-05-03 09:35:40|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|90
1651570550000|2022-05-03 09:35:50||83.91||83.96||83.96||83.91|56
1651570560000|2022-05-03 09:36:00|||||||||1
1651570570000|2022-05-03 09:36:10|||||||||1
1651570580000|2022-05-03 09:36:20|||||||||1
1651570590000|2022-05-03 09:36:30|||||||||7
1651570600000|2022-05-03 09:36:40|84.09|84.01|84.09|83.96|84.09|84.01|84.09|83.96|60
1651570610000|2022-05-03 09:36:50||84.01||84.01||84.01||83.96|1
1651570620000|2022-05-03 09:37:00|||||||||1
1651570630000|2022-05-03 09:37:10|||||||||1
1651570640000|2022-05-03 09:37:20|84.04|83.96|84.09|84.01|84.09|84.01|84.04|83.96|85
1651570650000|2022-05-03 09:37:30|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|1
1651570660000|2022-05-03 09:37:40|||||||||1
1651570670000|2022-05-03 09:37:50|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|33
1651570680000|2022-05-03 09:38:00|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|7
1651570690000|2022-05-03 09:38:10|84.09|84.01|84.04|83.96|84.09|84.01|84.04|83.96|18
1651570700000|2022-05-03 09:38:20|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|42
1651570710000|2022-05-03 09:38:30|84.04|83.96|84.09|84.01|84.09|84.01|84.04|83.96|37
1651570720000|2022-05-03 09:38:40|||||||||1
1651570730000|2022-05-03 09:38:50|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|10
1651570740000|2022-05-03 09:39:00|||||||||4
1651570750000|2022-05-03 09:39:10|84.09|84.01|84.04|83.96|84.09|84.01|84.04|83.96|4
1651570760000|2022-05-03 09:39:20|84.09|84.01|84.09|83.96|84.09|84.01|84.09|83.96|2
1651570770000|2022-05-03 09:39:30||84.01||83.96||84.01||83.96|1
1651570780000|2022-05-03 09:39:40|84.04||84.09||84.09||84.04||2
1651570790000|2022-05-03 09:39:50||84.01||84.01||84.01||84.01|11
1651570800000|2022-05-03 09:40:00|||||||||1
1651570810000|2022-05-03 09:40:10|||||||||1
1651570820000|2022-05-03 09:40:20|||||||||1
1651570830000|2022-05-03 09:40:30|84.14||84.09||84.14||84.09||45
1651570840000|2022-05-03 09:40:40|||||||||2
1651570850000|2022-05-03 09:40:50|||||||||1
1651570860000|2022-05-03 09:41:00|||||||||1
1651570870000|2022-05-03 09:41:10|||||||||1
1651570880000|2022-05-03 09:41:20|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|21
1651570890000|2022-05-03 09:41:30|||||||||1
1651570900000|2022-05-03 09:41:40|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|17
1651570910000|2022-05-03 09:41:50|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|6
1651570920000|2022-05-03 09:42:00|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|24
1651570930000|2022-05-03 09:42:10|||||||||1
1651570940000|2022-05-03 09:42:20|84.14|84.06|84.14|84.01|84.14|84.06|84.14|84.01|22
1651570950000|2022-05-03 09:42:30|84.09|84.06|84.14|84.06|84.14|84.06|84.09|84.01|7
1651570960000|2022-05-03 09:42:40|||||||||1
1651570970000|2022-05-03 09:42:50|||||||||2
1651570980000|2022-05-03 09:43:00|||||||||1
1651570990000|2022-05-03 09:43:10|||||||||33
1651571000000|2022-05-03 09:43:20|||||||||1
1651571010000|2022-05-03 09:43:30|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|14
1651571020000|2022-05-03 09:43:40|||||||||1
1651571040000|2022-05-03 09:44:00|84.14|84.06|84.19|84.11|84.19|84.11|84.14|84.06|173
1651571050000|2022-05-03 09:44:10|||||||||1
1651571060000|2022-05-03 09:44:20|||||||||1
1651571070000|2022-05-03 09:44:30|84.14|84.06|84.14|84.06|84.14|84.11|84.14|84.06|47
1651571080000|2022-05-03 09:44:40|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|21
1651571090000|2022-05-03 09:44:50|||||||||2
1651571100000|2022-05-03 09:45:00|||||||||1
1651571110000|2022-05-03 09:45:10|||||||||1
1651571120000|2022-05-03 09:45:20|||||||||1
1651571130000|2022-05-03 09:45:30|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|66
1651571140000|2022-05-03 09:45:40||84.11||84.16||84.16||84.11|36
1651571150000|2022-05-03 09:45:50|84.19|84.11|84.19|84.11|84.19|84.16|84.19|84.11|6
1651571160000|2022-05-03 09:46:00|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|10
1651571170000|2022-05-03 09:46:10|||||||||8
1651571190000|2022-05-03 09:46:30|||||||||2
1651571200000|2022-05-03 09:46:40|||||||||31
1651571210000|2022-05-03 09:46:50|||||||||1
1651571220000|2022-05-03 09:47:00|||||||||1
1651571230000|2022-05-03 09:47:10|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.16|112
1651571240000|2022-05-03 09:47:20|||||||||1
1651571250000|2022-05-03 09:47:30|||||||||2
1651571260000|2022-05-03 09:47:40|||||||||1
1651571270000|2022-05-03 09:47:50|||||||||21
1651571280000|2022-05-03 09:48:00|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.21|61
1651571290000|2022-05-03 09:48:10||84.21||84.21||84.21||84.21|2
1651571300000|2022-05-03 09:48:20|84.29|84.26|84.34|84.26|84.34|84.26|84.29|84.26|1
1651571310000|2022-05-03 09:48:30|||||||||1
1651571320000|2022-05-03 09:48:40|84.39|84.31|84.39|84.31|84.39|84.31|84.34|84.26|597
1651571330000|2022-05-03 09:48:50|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|245
1651571350000|2022-05-03 09:49:10|||||||||31
1651571360000|2022-05-03 09:49:20|||||||||1
1651571370000|2022-05-03 09:49:30|||||||||1
1651571380000|2022-05-03 09:49:40|||||||||1
1651571390000|2022-05-03 09:49:50||84.21||84.21||84.21||84.21|10
1651571400000|2022-05-03 09:50:00||84.26||84.26||84.26||84.26|1
1651571410000|2022-05-03 09:50:10|||||||||1
1651571420000|2022-05-03 09:50:20|84.39||84.39||84.39||84.39||43
1651571430000|2022-05-03 09:50:30||84.31||84.31||84.31||84.26|35
1651571440000|2022-05-03 09:50:40|||||||||1
1651571450000|2022-05-03 09:50:50|||||||||2
1651571460000|2022-05-03 09:51:00|||||||||1
1651571470000|2022-05-03 09:51:10|||||||||3
1651571480000|2022-05-03 09:51:20|||||||||1
1651571490000|2022-05-03 09:51:30|||||||||2
1651571500000|2022-05-03 09:51:40|||||||||472
1651571510000|2022-05-03 09:51:50|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|32
1651571520000|2022-05-03 09:52:00|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|26
1651571530000|2022-05-03 09:52:10|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|49
1651571540000|2022-05-03 09:52:20|84.39|84.31|84.44|84.36|84.44|84.36|84.39|84.31|69
1651571550000|2022-05-03 09:52:30||84.31||84.31||84.31||84.31|12
1651571560000|2022-05-03 09:52:40|84.39|84.36|84.39|84.31|84.39|84.36|84.39|84.31|46
1651571570000|2022-05-03 09:52:50|||||||||1
1651571580000|2022-05-03 09:53:00|||||||||1
1651571590000|2022-05-03 09:53:10|||||||||1
1651571600000|2022-05-03 09:53:20|84.44|84.36|84.44|84.31|84.44|84.36|84.44|84.31|33
1651571610000|2022-05-03 09:53:30|84.39|84.36|84.39|84.31|84.39|84.36|84.39|84.31|1
1651571620000|2022-05-03 09:53:40|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|2
1651571630000|2022-05-03 09:53:50|||||||||1
1651571640000|2022-05-03 09:54:00|||||||||1
1651571650000|2022-05-03 09:54:10|||||||||1
1651571660000|2022-05-03 09:54:20|||||||||2
1651571670000|2022-05-03 09:54:30|||||||||31
1651571680000|2022-05-03 09:54:40|||||||||37
1651571690000|2022-05-03 09:54:50|||||||||1
1651571700000|2022-05-03 09:55:00|||||||||1
1651571710000|2022-05-03 09:55:10|||||||||26
1651571720000|2022-05-03 09:55:20|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|34
1651571730000|2022-05-03 09:55:30|||||||||1
1651571740000|2022-05-03 09:55:40|||||||||6
1651571750000|2022-05-03 09:55:50|||||||||1
1651571760000|2022-05-03 09:56:00|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|58
1651571770000|2022-05-03 09:56:10|||||||||1
1651571780000|2022-05-03 09:56:20|84.29|84.21|84.34|84.21|84.34|84.26|84.29|84.21|905
1651571790000|2022-05-03 09:56:30|84.29|84.26|84.29|84.21|84.29|84.26|84.29|84.21|1
1651571800000|2022-05-03 09:56:40|84.34|84.26|84.34|84.21|84.34|84.26|84.29|84.21|16
1651571810000|2022-05-03 09:56:50|84.29|84.26|84.34|84.26|84.34|84.26|84.29|84.26|1
1651571820000|2022-05-03 09:57:00|84.29|84.21|84.29|84.21|84.34|84.21|84.29|84.21|631
1651571830000|2022-05-03 09:57:10|84.24|84.16|84.24|84.11|84.24|84.16|84.24|84.11|848
1651571840000|2022-05-03 09:57:20|84.19|84.16|84.19|84.11|84.19|84.16|84.19|84.11|3
1651571850000|2022-05-03 09:57:30|84.24|84.16|84.19|84.11|84.24|84.16|84.19|84.11|61
1651571860000|2022-05-03 09:57:40|||||||||1
1651571870000|2022-05-03 09:57:50|84.14|84.06|84.19|84.06|84.19|84.06|84.14|84.06|20
1651571880000|2022-05-03 09:58:00||84.11||84.11||84.11||84.11|17
1651571890000|2022-05-03 09:58:10|84.14|84.06|84.19|84.11|84.19|84.11|84.14|84.06|160
1651571900000|2022-05-03 09:58:20|84.24||84.24||84.24||84.24||165
1651571910000|2022-05-03 09:58:30|84.19|84.16|84.24|84.11|84.24|84.16|84.19|84.11|7
1651571920000|2022-05-03 09:58:40||84.16||84.11||84.16||84.11|10
1651571930000|2022-05-03 09:58:50|84.19||84.19||84.24||84.19||0
1651571940000|2022-05-03 09:59:00|||||||||1
1651571950000|2022-05-03 09:59:10|||||||||3
1651571960000|2022-05-03 09:59:20|||||||||1
1651571970000|2022-05-03 09:59:30|||||||||1
1651571980000|2022-05-03 09:59:40|84.24||84.19||84.24||84.19||15
1651571990000|2022-05-03 09:59:50|84.24||84.24||84.24||84.24||1
1651572000000|2022-05-03 10:00:00||84.16||84.16||84.16||84.16|1
1651572010000|2022-05-03 10:00:10|||||||||1
1651572020000|2022-05-03 10:00:20|||||||||1
1651572030000|2022-05-03 10:00:30|||||||||1
1651572040000|2022-05-03 10:00:40|||||||||31
1651572050000|2022-05-03 10:00:50|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|16
1651572060000|2022-05-03 10:01:00|||||||||1
1651572070000|2022-05-03 10:01:10|||||||||2
1651572080000|2022-05-03 10:01:20|||||||||1
1651572090000|2022-05-03 10:01:30|||||||||1
1651572100000|2022-05-03 10:01:40|||||||||1
1651572110000|2022-05-03 10:01:50|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|112
1651572120000|2022-05-03 10:02:00|||||||||1
1651572130000|2022-05-03 10:02:10|||||||||1
1651572140000|2022-05-03 10:02:20|||||||||30
1651572150000|2022-05-03 10:02:30|||||||||2
1651572160000|2022-05-03 10:02:40|84.29||84.24||84.29||84.24||29
1651572170000|2022-05-03 10:02:50|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|3
1651572180000|2022-05-03 10:03:00|||||||||1
1651572190000|2022-05-03 10:03:10||84.16||84.21||84.21||84.16|36
1651572200000|2022-05-03 10:03:20|||||||||2
1651572210000|2022-05-03 10:03:30|||||||||13
1651572220000|2022-05-03 10:03:40|84.34||84.29||84.34||84.29||33
1651572230000|2022-05-03 10:03:50|||||||||1
1651572240000|2022-05-03 10:04:00|||||||||1
1651572250000|2022-05-03 10:04:10|||||||||35
1651572260000|2022-05-03 10:04:20|84.24|84.16|84.29|84.16|84.29|84.21|84.24|84.16|76
1651572270000|2022-05-03 10:04:30|84.24||84.29||84.29||84.24||7
1651572280000|2022-05-03 10:04:40|84.24|84.21|84.24|84.16|84.24|84.21|84.24|84.16|1
1651572290000|2022-05-03 10:04:50|84.29|84.21|84.29|84.16|84.29|84.21|84.29|84.16|18
1651572300000|2022-05-03 10:05:00|84.24|84.21|84.24|84.16|84.29|84.21|84.24|84.16|3
1651572310000|2022-05-03 10:05:10|84.29|84.06|84.14|84.06|84.29|84.06|84.14|84.06|1264
1651572320000|2022-05-03 10:05:20|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|35
1651572330000|2022-05-03 10:05:30|||||||||3
1651572340000|2022-05-03 10:05:40|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|6
1651572350000|2022-05-03 10:05:50|84.19||84.14||84.19||84.14||1
1651572360000|2022-05-03 10:06:00|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|10
1651572370000|2022-05-03 10:06:10|84.14|84.06|84.14|84.01|84.14|84.06|84.14|84.01|9
1651572380000|2022-05-03 10:06:20|84.09|84.06|84.14|84.01|84.14|84.06|84.09|84.01|5
1651572390000|2022-05-03 10:06:30||84.06||84.06||84.06||84.06|1
1651572400000|2022-05-03 10:06:40|84.09|84.01|84.14|84.01|84.14|84.01|84.09|84.01|11
1651572410000|2022-05-03 10:06:50||84.06||84.06||84.06||84.06|1
1651572420000|2022-05-03 10:07:00|84.09|84.01|84.04|83.96|84.09|84.01|84.04|83.96|49
1651572430000|2022-05-03 10:07:10|||||||||1
1651572440000|2022-05-03 10:07:20|84.09|84.01|84.04|83.96|84.09|84.01|84.04|83.96|190
1651572450000|2022-05-03 10:07:30|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|14
1651572460000|2022-05-03 10:07:40|84.04|83.96|84.04|83.91|84.04|83.96|84.04|83.91|20
1651572470000|2022-05-03 10:07:50|83.99||83.99||83.99||83.99||114
1651572480000|2022-05-03 10:08:00|||||||||6
1651572490000|2022-05-03 10:08:10|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|16
1651572500000|2022-05-03 10:08:20|||||||||2
1651572510000|2022-05-03 10:08:30|83.99|83.91|83.94|83.86|84.04|83.91|83.94|83.86|694
1651572520000|2022-05-03 10:08:40|83.99||83.99||83.99||83.94||51
1651572530000|2022-05-03 10:08:50|83.94|83.91|83.99|83.91|83.99|83.91|83.94|83.91|5
1651572540000|2022-05-03 10:09:00|||||||||1
1651572560000|2022-05-03 10:09:20|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|33
1651572570000|2022-05-03 10:09:30|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|11
1651572580000|2022-05-03 10:09:40|||||||||1
1651572600000|2022-05-03 10:10:00|||||||||3
1651572610000|2022-05-03 10:10:10|||||||||1
1651572620000|2022-05-03 10:10:20|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|21
1651572630000|2022-05-03 10:10:30|83.99||83.99||83.99||83.94||6
1651572640000|2022-05-03 10:10:40|83.94|83.91|83.99|83.86|83.99|83.91|83.94|83.86|1
1651572650000|2022-05-03 10:10:50|83.94||83.99||83.99||83.94||1
1651572660000|2022-05-03 10:11:00|83.94||83.94||83.99||83.94||12
1651572670000|2022-05-03 10:11:10|83.99|83.91|83.99|83.86|83.99|83.91|83.94|83.86|9
1651572680000|2022-05-03 10:11:20|83.94|83.91|83.94|83.86|83.94|83.91|83.94|83.86|3
1651572690000|2022-05-03 10:11:30|||||||||1
1651572700000|2022-05-03 10:11:40|||||||||31
1651572710000|2022-05-03 10:11:50|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|14
1651572720000|2022-05-03 10:12:00|||||||||1
1651572730000|2022-05-03 10:12:10|||||||||1
1651572740000|2022-05-03 10:12:20|||||||||2
1651572750000|2022-05-03 10:12:30|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|18
1651572760000|2022-05-03 10:12:40|83.99||83.99||83.99||83.94||1
1651572770000|2022-05-03 10:12:50||83.91||83.91||83.91||83.91|1
1651572780000|2022-05-03 10:13:00|||||||||1
1651572790000|2022-05-03 10:13:10|84.04|83.96|84.04|83.96|84.04|83.96|83.99|83.96|6
1651572800000|2022-05-03 10:13:20||83.91||83.96||83.96||83.91|32
1651572810000|2022-05-03 10:13:30|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|3
1651572820000|2022-05-03 10:13:40|||||||||1
1651572830000|2022-05-03 10:13:50|||||||||2
1651572840000|2022-05-03 10:14:00|84.04|83.96|84.04|83.96|84.09|84.01|84.04|83.96|68
1651572850000|2022-05-03 10:14:10|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|16
1651572860000|2022-05-03 10:14:20|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|33
1651572870000|2022-05-03 10:14:30|||||||||1
1651572880000|2022-05-03 10:14:40|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|10
1651572900000|2022-05-03 10:15:00|84.14|84.06|84.14|84.01|84.14|84.06|84.09|84.01|77
1651572910000|2022-05-03 10:15:10|84.09|84.06|84.09|84.01|84.14|84.06|84.09|84.01|30
1651572920000|2022-05-03 10:15:20|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|1
1651572930000|2022-05-03 10:15:30|||||||||31
1651572940000|2022-05-03 10:15:40|||||||||1
1651572950000|2022-05-03 10:15:50|||||||||1
1651572960000|2022-05-03 10:16:00|||||||||21
1651572970000|2022-05-03 10:16:10|||||||||2
1651572980000|2022-05-03 10:16:20|||||||||1
1651572990000|2022-05-03 10:16:30|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|28
1651573000000|2022-05-03 10:16:40|||||||||1
1651573010000|2022-05-03 10:16:50|||||||||1
1651573020000|2022-05-03 10:17:00|||||||||1
1651573030000|2022-05-03 10:17:10|||||||||3
1651573040000|2022-05-03 10:17:20|84.14||84.14||84.14||84.14||31
1651573050000|2022-05-03 10:17:30|84.09|84.06|84.14|84.01|84.14|84.06|84.09|84.01|3
1651573060000|2022-05-03 10:17:40||84.06||84.06||84.06||84.06|1
1651573070000|2022-05-03 10:17:50|||||||||1
1651573080000|2022-05-03 10:18:00|||||||||1
1651573090000|2022-05-03 10:18:10|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|14
1651573100000|2022-05-03 10:18:20|||||||||1
1651573110000|2022-05-03 10:18:30|84.14||84.09||84.14||84.09||20
1651573120000|2022-05-03 10:18:40|||||||||1
1651573130000|2022-05-03 10:18:50|||||||||1
1651573140000|2022-05-03 10:19:00|84.14||84.09||84.14||84.09||34
1651573150000|2022-05-03 10:19:10|||||||||2
1651573160000|2022-05-03 10:19:20|84.14|83.96|84.04|83.96|84.14|83.96|84.04|83.96|79
1651573170000|2022-05-03 10:19:30|||||||||2
1651573180000|2022-05-03 10:19:40|||||||||1
1651573190000|2022-05-03 10:19:50|||||||||1
1651573200000|2022-05-03 10:20:00|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|79
1651573210000|2022-05-03 10:20:10|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|12
1651573220000|2022-05-03 10:20:20|83.99||83.99||83.99||83.99||21
1651573230000|2022-05-03 10:20:30|83.94|83.91|83.99|83.91|83.99|83.91|83.94|83.91|1
1651573240000|2022-05-03 10:20:40|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|151
1651573250000|2022-05-03 10:20:50|83.99|83.91|83.99|83.86|83.99|83.91|83.94|83.86|11
1651573260000|2022-05-03 10:21:00|83.94|83.91|83.99|83.91|83.99|83.91|83.94|83.91|1
1651573270000|2022-05-03 10:21:10|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|1
1651573280000|2022-05-03 10:21:20|83.99|83.91|84.04|83.91|84.04|83.91|83.99|83.91|257
1651573290000|2022-05-03 10:21:30|83.99|83.96|84.04|83.91|84.04|83.96|83.99|83.91|63
1651573300000|2022-05-03 10:21:40||83.96||83.96||83.96||83.96|1
1651573310000|2022-05-03 10:21:50|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|14
1651573320000|2022-05-03 10:22:00|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|18
1651573330000|2022-05-03 10:22:10|83.89|83.81|83.94|83.86|83.94|83.86|83.89|83.81|21
1651573340000|2022-05-03 10:22:20|83.89|83.81|83.89|83.81|83.94|83.81|83.89|83.81|83
1651573350000|2022-05-03 10:22:30|83.94|83.86|83.94|83.86|83.94|83.86|83.89|83.81|3
1651573360000|2022-05-03 10:22:40|||||||||1
1651573370000|2022-05-03 10:22:50|83.99||83.94||83.99||83.94||3
1651573380000|2022-05-03 10:23:00|||||||||1
1651573390000|2022-05-03 10:23:10|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|17
1651573400000|2022-05-03 10:23:20|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|50
1651573410000|2022-05-03 10:23:30|83.89||83.89||83.89||83.84||1
1651573420000|2022-05-03 10:23:40|83.84|83.81|83.84|83.76|83.89|83.81|83.84|83.76|4
1651573430000|2022-05-03 10:23:50|83.89|83.81|83.89|83.76|83.89|83.81|83.84|83.76|21
1651573440000|2022-05-03 10:24:00|83.94|83.81|83.94|83.81|83.94|83.81|83.94|83.81|3
1651573450000|2022-05-03 10:24:10|83.89|83.86|83.94|83.81|83.94|83.86|83.89|83.81|2
1651573460000|2022-05-03 10:24:20|83.89||83.89||83.89||83.89||1
1651573470000|2022-05-03 10:24:30|83.94||83.89||83.94||83.89||31
1651573480000|2022-05-03 10:24:40|||||||||101
1651573490000|2022-05-03 10:24:50|83.94||83.94||83.94||83.89||130
1651573500000|2022-05-03 10:25:00|83.89|83.86|83.89|83.81|83.94|83.86|83.89|83.81|2
1651573530000|2022-05-03 10:25:30|||||||||1
1651573540000|2022-05-03 10:25:40|83.94|83.86|83.89|83.81|83.94|83.86|83.89|83.81|3
1651573560000|2022-05-03 10:26:00|83.84|83.76|83.84|83.76|83.84|83.76|83.79|83.71|161
1651573570000|2022-05-03 10:26:10|83.79|83.71|83.84|83.71|83.84|83.76|83.79|83.71|49
1651573580000|2022-05-03 10:26:20|83.79|83.76|83.84|83.71|83.84|83.76|83.79|83.71|2
1651573590000|2022-05-03 10:26:30|83.79||83.84||83.84||83.79||5
1651573600000|2022-05-03 10:26:40|83.79|83.76|83.84|83.76|83.84|83.76|83.79|83.71|200
1651573620000|2022-05-03 10:27:00|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|204
1651573630000|2022-05-03 10:27:10|83.79|83.71|83.84|83.71|83.84|83.76|83.79|83.71|31
1651573640000|2022-05-03 10:27:20|83.79|83.76|83.84|83.71|83.84|83.76|83.79|83.71|15
1651573650000|2022-05-03 10:27:30|83.79||83.84||83.84||83.79||2
1651573660000|2022-05-03 10:27:40|83.79|83.76|83.84|83.71|83.84|83.76|83.79|83.71|1
1651573670000|2022-05-03 10:27:50||83.76||83.76||83.76||83.71|4
1651573680000|2022-05-03 10:28:00|83.89||83.84||83.89||83.84||17
1651573690000|2022-05-03 10:28:10|83.89|83.81|83.84|83.76|83.89|83.81|83.84|83.76|30
1651573710000|2022-05-03 10:28:30|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|18
1651573720000|2022-05-03 10:28:40|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|10
1651573730000|2022-05-03 10:28:50|83.89||83.84||83.89||83.84||9
1651573740000|2022-05-03 10:29:00|||||||||16
1651573750000|2022-05-03 10:29:10|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|59
1651573760000|2022-05-03 10:29:20|||||||||1
1651573780000|2022-05-03 10:29:40||83.71||83.76||83.76||83.71|14
1651573800000|2022-05-03 10:30:00|||||||||3
1651573810000|2022-05-03 10:30:10|83.89||83.89||83.89||83.84||0
1651573840000|2022-05-03 10:30:40|83.84|83.81|83.84|83.76|83.84|83.81|83.84|83.76|3
1651573850000|2022-05-03 10:30:50|83.89|83.81|83.84|83.76|83.89|83.81|83.84|83.76|16
1651573880000|2022-05-03 10:31:20|83.79|83.71|83.79|83.71|83.84|83.71|83.79|83.71|37
1651573890000|2022-05-03 10:31:30|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|0
1651573910000|2022-05-03 10:31:50||83.71||83.71||83.76||83.71|4
1651573920000|2022-05-03 10:32:00||83.76||83.71||83.76||83.71|1
1651573930000|2022-05-03 10:32:10||83.76||83.76||83.76||83.76|0
1651573940000|2022-05-03 10:32:20||83.71||83.76||83.76||83.71|2
1651573950000|2022-05-03 10:32:30|83.89|83.81|83.89|83.76|83.89|83.81|83.84|83.76|18
1651573960000|2022-05-03 10:32:40|83.84||83.89||83.89||83.84||2
1651573970000|2022-05-03 10:32:50||83.81||83.76||83.81||83.76|0
1651573980000|2022-05-03 10:33:00||83.81||83.81||83.81||83.76|0
1651574000000|2022-05-03 10:33:20|83.94||83.94||83.94||83.94||2
1651574010000|2022-05-03 10:33:30|83.89||83.89||83.89||83.89||0
1651574020000|2022-05-03 10:33:40|83.94|83.86|83.94|83.81|83.94|83.86|83.89|83.81|1
1651574030000|2022-05-03 10:33:50|83.89||83.89||83.89||83.89||0
1651574040000|2022-05-03 10:34:00|83.94||83.94||83.94||83.89||3
1651574050000|2022-05-03 10:34:10|83.89||83.94||83.94||83.89||0
1651574060000|2022-05-03 10:34:20||83.86||83.86||83.86||83.86|0
1651574080000|2022-05-03 10:34:40|83.89|83.81|83.94|83.86|83.94|83.86|83.89|83.81|0
1651574090000|2022-05-03 10:34:50|83.99||83.99||83.99||83.99||3
1651574100000|2022-05-03 10:35:00|83.94|83.91|83.99|83.91|83.99|83.91|83.94|83.86|2
1651574110000|2022-05-03 10:35:10|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|4
1651574160000|2022-05-03 10:36:00|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|8
1651574170000|2022-05-03 10:36:10|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|20
1651574180000|2022-05-03 10:36:20||83.81||83.81||83.81||83.81|2
1651574190000|2022-05-03 10:36:30|83.89|83.86|83.94|83.86|83.94|83.86|83.89|83.81|0
1651574200000|2022-05-03 10:36:40|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|2
1651574210000|2022-05-03 10:36:50|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|13
1651574220000|2022-05-03 10:37:00|83.99||83.99||83.99||83.94||3
1651574230000|2022-05-03 10:37:10|83.94||83.94||83.99||83.94||0
1651574240000|2022-05-03 10:37:20|83.99||83.99||83.99||83.99||0
1651574250000|2022-05-03 10:37:30|83.94||83.99||83.99||83.94||0
1651574260000|2022-05-03 10:37:40||83.91||83.91||83.91||83.91|250
1651574280000|2022-05-03 10:38:00|84.04||84.04||84.04||84.04||2
1651574300000|2022-05-03 10:38:20|83.99|83.96|84.04|83.96|84.04|83.96|83.99|83.96|3
1651574310000|2022-05-03 10:38:30||83.91||83.96||83.96||83.91|0
1651574320000|2022-05-03 10:38:40|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|3
1651574330000|2022-05-03 10:38:50|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.91|10
1651574340000|2022-05-03 10:39:00|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|9
1651574350000|2022-05-03 10:39:10|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|58
1651574360000|2022-05-03 10:39:20|83.99||83.99||83.99||83.94||22
1651574370000|2022-05-03 10:39:30|83.94||83.99||83.99||83.94||0
1651574380000|2022-05-03 10:39:40|83.94|83.91|83.94|83.86|83.94|83.91|83.94|83.86|2
1651574420000|2022-05-03 10:40:20|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|50
1651574450000|2022-05-03 10:40:50|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|30
1651574460000|2022-05-03 10:41:00|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|20
1651574480000|2022-05-03 10:41:20|83.84|83.76|83.89|83.76|83.89|83.81|83.84|83.76|2
1651574490000|2022-05-03 10:41:30|83.84|83.81|83.84|83.76|83.84|83.81|83.84|83.76|0
1651574500000|2022-05-03 10:41:40|||||||||22
1651574510000|2022-05-03 10:41:50|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|20
1651574520000|2022-05-03 10:42:00|||||||||2
1651574530000|2022-05-03 10:42:10|||||||||7
1651574540000|2022-05-03 10:42:20|83.74|83.66|83.79|83.66|83.79|83.66|83.74|83.66|19
1651574550000|2022-05-03 10:42:30|83.74|83.71|83.79|83.66|83.79|83.71|83.74|83.66|0
1651574570000|2022-05-03 10:42:50|83.74|83.71|83.79|83.71|83.79|83.71|83.74|83.66|1
1651574580000|2022-05-03 10:43:00|83.74|83.66|83.79|83.66|83.79|83.66|83.74|83.66|29
1651574590000|2022-05-03 10:43:10|83.74||83.74||83.74||83.74||0
1651574620000|2022-05-03 10:43:40|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|1
1651574640000|2022-05-03 10:44:00|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|404
1651574660000|2022-05-03 10:44:20|83.79|83.71|83.74|83.66|83.79|83.71|83.74|83.66|58
1651574670000|2022-05-03 10:44:30|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|248
1651574690000|2022-05-03 10:44:50|83.64|83.56|83.69|83.61|83.69|83.61|83.64|83.56|111
1651574700000|2022-05-03 10:45:00|||||||||24
1651574720000|2022-05-03 10:45:20|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|7
1651574730000|2022-05-03 10:45:30|83.69|83.61|83.69|83.56|83.69|83.61|83.64|83.56|23
1651574740000|2022-05-03 10:45:40|83.64||83.64||83.64||83.64||0
1651574750000|2022-05-03 10:45:50|83.69|83.61|83.64|83.56|83.69|83.61|83.64|83.56|15
1651574760000|2022-05-03 10:46:00|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|1
1651574770000|2022-05-03 10:46:10||83.56||83.56||83.61||83.56|101
1651574780000|2022-05-03 10:46:20||83.61||83.61||83.61||83.61|0
1651574790000|2022-05-03 10:46:30|83.74|83.66|83.69|83.61|83.74|83.66|83.69|83.61|5
1651574800000|2022-05-03 10:46:40|83.74||83.69||83.74||83.69||6
1651574820000|2022-05-03 10:47:00|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|34
1651574830000|2022-05-03 10:47:10|83.69|83.61|83.64|83.56|83.69|83.61|83.64|83.56|142
1651574850000|2022-05-03 10:47:30|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|63
1651574870000|2022-05-03 10:47:50|83.64|83.56|83.64|83.56|83.64|83.61|83.64|83.56|3
1651574880000|2022-05-03 10:48:00|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.56|6
1651574890000|2022-05-03 10:48:10||83.56||83.61||83.61||83.56|15
1651574900000|2022-05-03 10:48:20|83.64|83.56|83.69|83.61|83.69|83.61|83.64|83.56|25
1651574910000|2022-05-03 10:48:30||83.56||83.56||83.56||83.56|2
1651574920000|2022-05-03 10:48:40||83.61||83.56||83.61||83.56|20
1651574930000|2022-05-03 10:48:50|83.74|83.61|83.74|83.61|83.74|83.61|83.74|83.61|32
1651574940000|2022-05-03 10:49:00|83.69|83.66|83.69|83.61|83.69|83.66|83.69|83.61|0
1651574960000|2022-05-03 10:49:20|||||||||2
1651574970000|2022-05-03 10:49:30|83.74||83.69||83.74||83.69||3
1651574980000|2022-05-03 10:49:40|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.61|402
1651575000000|2022-05-03 10:50:00|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|9
1651575010000|2022-05-03 10:50:10|83.74|83.66|83.74|83.61|83.74|83.66|83.74|83.61|29
1651575020000|2022-05-03 10:50:20|83.69||83.69||83.69||83.69||0
1651575030000|2022-05-03 10:50:30|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|6
1651575040000|2022-05-03 10:50:40|83.69|83.61|83.69|83.56|83.69|83.61|83.69|83.56|12
1651575050000|2022-05-03 10:50:50|83.64||83.64||83.69||83.64||0
1651575060000|2022-05-03 10:51:00|83.69||83.69||83.69||83.69||3
1651575070000|2022-05-03 10:51:10||83.61||83.56||83.61||83.56|6
1651575080000|2022-05-03 10:51:20||83.61||83.61||83.61||83.61|6
1651575090000|2022-05-03 10:51:30|83.64|83.56|83.64|83.56|83.69|83.56|83.64|83.56|11
1651575100000|2022-05-03 10:51:40|83.69||83.64||83.69||83.64||0
1651575110000|2022-05-03 10:51:50|||||||||11
1651575170000|2022-05-03 10:52:50|83.69||83.64||83.69||83.64||29
1651575180000|2022-05-03 10:53:00|||||||||10
1651575200000|2022-05-03 10:53:20|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|17
1651575210000|2022-05-03 10:53:30|83.64|83.56|83.64|83.56|83.69|83.56|83.64|83.56|0
1651575220000|2022-05-03 10:53:40|83.69||83.64||83.69||83.64||0
1651575230000|2022-05-03 10:53:50|83.69||83.64||83.69||83.64||5
1651575240000|2022-05-03 10:54:00|83.69||83.64||83.69||83.64||2
1651575260000|2022-05-03 10:54:20|||||||||9
1651575280000|2022-05-03 10:54:40|83.69|83.61|83.64|83.56|83.69|83.61|83.64|83.56|61
1651575290000|2022-05-03 10:54:50|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.56|243
1651575320000|2022-05-03 10:55:20|83.64|83.56|83.69|83.56|83.69|83.56|83.64|83.56|18
1651575330000|2022-05-03 10:55:30||83.61||83.61||83.61||83.61|0
1651575420000|2022-05-03 10:57:00|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|48
1651575430000|2022-05-03 10:57:10|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|88
1651575440000|2022-05-03 10:57:20||83.56||83.61||83.61||83.56|265
1651575450000|2022-05-03 10:57:30|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.61|0
1651575460000|2022-05-03 10:57:40||83.61||83.66||83.66||83.61|4
1651575470000|2022-05-03 10:57:50|83.69|83.61|83.74|83.61|83.74|83.61|83.69|83.61|8
1651575480000|2022-05-03 10:58:00|83.69|83.66|83.74|83.66|83.74|83.66|83.69|83.66|0
1651575490000|2022-05-03 10:58:10|||||||||2
1651575500000|2022-05-03 10:58:20|83.79||83.74||83.79||83.74||3
1651575510000|2022-05-03 10:58:30|||||||||2
1651575520000|2022-05-03 10:58:40|||||||||2
1651575530000|2022-05-03 10:58:50|83.79||83.79||83.79||83.74||20
1651575540000|2022-05-03 10:59:00|83.74|83.71|83.79|83.66|83.79|83.71|83.74|83.66|42
1651575550000|2022-05-03 10:59:10|83.74|83.71|83.74|83.66|83.74|83.71|83.74|83.66|2
1651575560000|2022-05-03 10:59:20|83.79|83.71|83.74|83.66|83.79|83.71|83.74|83.66|14
1651575580000|2022-05-03 10:59:40|||||||||1
1651575590000|2022-05-03 10:59:50|||||||||53
1651575600000|2022-05-03 11:00:00|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|254
1651575620000|2022-05-03 11:00:20|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|0
1651575630000|2022-05-03 11:00:30|||||||||1
1651575640000|2022-05-03 11:00:40|83.79||83.74||83.79||83.74||0
1651575670000|2022-05-03 11:01:10|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|225
1651575680000|2022-05-03 11:01:20|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|26
1651575700000|2022-05-03 11:01:40|||||||||37
1651575720000|2022-05-03 11:02:00|||||||||9
1651575750000|2022-05-03 11:02:30|83.79|83.71|83.74|83.66|83.79|83.71|83.74|83.66|32
1651575760000|2022-05-03 11:02:40|83.79||83.74||83.79||83.74||0
1651575810000|2022-05-03 11:03:30|||||||||2
1651575840000|2022-05-03 11:04:00|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|15
1651575850000|2022-05-03 11:04:10|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|16
1651575860000|2022-05-03 11:04:20|83.79||83.74||83.79||83.74||8
1651575870000|2022-05-03 11:04:30|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|0
1651575890000|2022-05-03 11:04:50|||||||||18
1651575900000|2022-05-03 11:05:00|||||||||2
1651575910000|2022-05-03 11:05:10|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.71|12
1651575920000|2022-05-03 11:05:20||83.71||83.71||83.76||83.71|20
1651575930000|2022-05-03 11:05:30|83.79||83.79||83.79||83.79||0
1651575950000|2022-05-03 11:05:50|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|47
1651575960000|2022-05-03 11:06:00|||||||||3
1651576010000|2022-05-03 11:06:50|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|43
1651576020000|2022-05-03 11:07:00|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|42
1651576030000|2022-05-03 11:07:10|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|19
1651576050000|2022-05-03 11:07:30|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|3
1651576060000|2022-05-03 11:07:40|83.79|83.71|83.84|83.71|83.84|83.76|83.79|83.71|4
1651576070000|2022-05-03 11:07:50||83.76||83.76||83.76||83.76|0
1651576080000|2022-05-03 11:08:00|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|25
1651576120000|2022-05-03 11:08:40|||||||||25
1651576140000|2022-05-03 11:09:00|||||||||17
1651576160000|2022-05-03 11:09:20||83.66||83.71||83.71||83.66|25
1651576170000|2022-05-03 11:09:30|83.74|83.66|83.79|83.71|83.79|83.71|83.74|83.66|33
1651576210000|2022-05-03 11:10:10|||||||||5
1651576230000|2022-05-03 11:10:30|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|27
1651576240000|2022-05-03 11:10:40|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|10
1651576250000|2022-05-03 11:10:50|83.84|83.76|83.84|83.76|83.89|83.76|83.84|83.76|16
1651576260000|2022-05-03 11:11:00|83.89|83.81|83.84|83.76|83.89|83.81|83.84|83.76|6
1651576320000|2022-05-03 11:12:00||83.71||83.76||83.76||83.71|118
1651576330000|2022-05-03 11:12:10||83.71||83.76||83.76||83.71|36
1651576340000|2022-05-03 11:12:20|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|2
1651576350000|2022-05-03 11:12:30|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.71|37
1651576360000|2022-05-03 11:12:40|83.79|83.71|83.84|83.71|83.84|83.71|83.79|83.71|15
1651576370000|2022-05-03 11:12:50|83.79||83.79||83.84||83.79||0
1651576380000|2022-05-03 11:13:00|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|17
1651576410000|2022-05-03 11:13:30|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|21
1651576420000|2022-05-03 11:13:40|83.84|83.76|83.89|83.81|83.89|83.81|83.84|83.76|1
1651576430000|2022-05-03 11:13:50|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|2
1651576470000|2022-05-03 11:14:30|||||||||2
1651576480000|2022-05-03 11:14:40|||||||||31
1651576500000|2022-05-03 11:15:00|83.89||83.89||83.89||83.89||11
1651576510000|2022-05-03 11:15:10|83.84||83.84||83.84||83.84||0
1651576520000|2022-05-03 11:15:20|||||||||2
1651576530000|2022-05-03 11:15:30|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|31
1651576580000|2022-05-03 11:16:20|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.81|20
1651576610000|2022-05-03 11:16:50|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|61
1651576620000|2022-05-03 11:17:00|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|229
1651576630000|2022-05-03 11:17:10|||||||||238
1651576650000|2022-05-03 11:17:30|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|1
1651576660000|2022-05-03 11:17:40|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|9
1651576700000|2022-05-03 11:18:20|||||||||2
1651576710000|2022-05-03 11:18:30|83.89|83.81|83.89|83.76|83.89|83.81|83.89|83.76|18
1651576720000|2022-05-03 11:18:40|83.84||83.84||83.89||83.84||0
1651576730000|2022-05-03 11:18:50|83.89||83.84||83.89||83.84||0
1651576740000|2022-05-03 11:19:00|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|18
1651576760000|2022-05-03 11:19:20|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|11
1651576800000|2022-05-03 11:20:00|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|7
1651576820000|2022-05-03 11:20:20|83.84|83.76|83.79|83.71|83.84|83.76|83.79|83.71|19
1651576860000|2022-05-03 11:21:00|||||||||2
1651576880000|2022-05-03 11:21:20|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|17
1651576920000|2022-05-03 11:22:00|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|11
1651576930000|2022-05-03 11:22:10|||||||||2
1651576960000|2022-05-03 11:22:40|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|22
1651576980000|2022-05-03 11:23:00|||||||||1
1651576990000|2022-05-03 11:23:10|83.89||83.84||83.89||83.84||5
1651577050000|2022-05-03 11:24:10|||||||||1050
1651577090000|2022-05-03 11:24:50|||||||||2
1651577100000|2022-05-03 11:25:00|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|10
1651577110000|2022-05-03 11:25:10|83.84|83.76|83.84|83.76|83.89|83.76|83.84|83.76|1
1651577130000|2022-05-03 11:25:30|83.89||83.84||83.89||83.84||0
1651577140000|2022-05-03 11:25:40|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|0
1651577200000|2022-05-03 11:26:40|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|12
1651577210000|2022-05-03 11:26:50|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|2124
1651577230000|2022-05-03 11:27:10|||||||||2
1651577240000|2022-05-03 11:27:20|83.94|83.86|83.89|83.81|83.94|83.86|83.89|83.81|5
1651577250000|2022-05-03 11:27:30|||||||||1
1651577260000|2022-05-03 11:27:40|83.94||83.94||83.94||83.94||1
1651577270000|2022-05-03 11:27:50|83.89||83.89||83.94||83.89||1
1651577280000|2022-05-03 11:28:00|||||||||2
1651577300000|2022-05-03 11:28:20|83.94||83.89||83.94||83.89||1
1651577320000|2022-05-03 11:28:40|||||||||1
1651577330000|2022-05-03 11:28:50|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|0
1651577380000|2022-05-03 11:29:40|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|196
1651577390000|2022-05-03 11:29:50|83.94|83.86|83.99|83.91|83.99|83.91|83.94|83.86|63
1651577400000|2022-05-03 11:30:00|||||||||9
1651577410000|2022-05-03 11:30:10|||||||||2
1651577420000|2022-05-03 11:30:20|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|78
1651577440000|2022-05-03 11:30:40|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|53
1651577500000|2022-05-03 11:31:40|84.14|84.06|84.14|84.01|84.14|84.06|84.09|84.01|32
1651577510000|2022-05-03 11:31:50|84.09|84.06|84.14|84.06|84.14|84.06|84.09|84.06|0
1651577520000|2022-05-03 11:32:00|84.09|84.01|84.14|84.06|84.14|84.06|84.09|84.01|37
1651577530000|2022-05-03 11:32:10||84.01||84.06||84.06||84.01|6
1651577540000|2022-05-03 11:32:20|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|39
1651577550000|2022-05-03 11:32:30|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|13
1651577560000|2022-05-03 11:32:40|||||||||1
1651577570000|2022-05-03 11:32:50|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|17
1651577580000|2022-05-03 11:33:00||84.06||84.06||84.06||84.06|4
1651577590000|2022-05-03 11:33:10|84.14||84.14||84.19||84.14||0
1651577600000|2022-05-03 11:33:20|84.09|84.01|84.14|84.06|84.14|84.06|84.09|84.01|45
1651577610000|2022-05-03 11:33:30|84.09|84.01|84.09|84.01|84.14|84.06|84.09|84.01|21
1651577620000|2022-05-03 11:33:40||83.96||84.01||84.01||83.96|237
1651577640000|2022-05-03 11:34:00|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|20
1651577670000|2022-05-03 11:34:30||83.91||83.91||83.91||83.91|5
1651577690000|2022-05-03 11:34:50||83.96||83.96||83.96||83.96|0
1651577700000|2022-05-03 11:35:00|84.09|84.01|84.09|83.96|84.09|84.01|84.04|83.96|35
1651577710000|2022-05-03 11:35:10|84.04||84.09||84.09||84.04||0
1651577720000|2022-05-03 11:35:20|84.04||84.04||84.04||84.04||0
1651577730000|2022-05-03 11:35:30|84.09||84.09||84.09||84.09||0
1651577740000|2022-05-03 11:35:40|84.04||84.04||84.09||84.04||1
1651577770000|2022-05-03 11:36:10|84.09||84.09||84.09||84.04||2
1651577780000|2022-05-03 11:36:20|84.04||84.09||84.09||84.04||0
1651577800000|2022-05-03 11:36:40||84.01||84.01||84.01||84.01|0
1651577820000|2022-05-03 11:37:00||83.96||84.01||84.01||83.96|4
1651577840000|2022-05-03 11:37:20|84.14|84.06|84.14|84.01|84.14|84.06|84.14|84.01|49
1651577850000|2022-05-03 11:37:30|84.09||84.14||84.14||84.09||0
1651577860000|2022-05-03 11:37:40|84.09||84.14||84.14||84.09||0
1651577870000|2022-05-03 11:37:50|84.09||84.09||84.09||84.09||0
1651577910000|2022-05-03 11:38:30|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|67
1651577920000|2022-05-03 11:38:40|84.09||84.09||84.09||84.09||0
1651577930000|2022-05-03 11:38:50|84.04||84.04||84.04||84.04||0
1651577950000|2022-05-03 11:39:10|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|2
1651577960000|2022-05-03 11:39:20|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|3
1651577970000|2022-05-03 11:39:30|83.99|83.91|84.04|83.91|84.04|83.91|83.99|83.91|20
1651577980000|2022-05-03 11:39:40||83.96||83.96||83.96||83.96|0
1651578000000|2022-05-03 11:40:00|||||||||3
1651578010000|2022-05-03 11:40:10|84.09|84.01|84.09|83.96|84.09|84.01|84.09|83.96|0
1651578020000|2022-05-03 11:40:20|84.04||84.04||84.04||84.04||0
1651578060000|2022-05-03 11:41:00|84.09|84.01|84.09|83.96|84.09|84.01|84.04|83.96|12
1651578070000|2022-05-03 11:41:10|84.04|84.01|84.04|83.96|84.04|84.01|84.04|83.96|0
1651578130000|2022-05-03 11:42:10|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|20
1651578150000|2022-05-03 11:42:30||83.96||84.01||84.01||83.96|18
1651578160000|2022-05-03 11:42:40|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|11
1651578180000|2022-05-03 11:43:00|84.09|84.01|84.09|83.96|84.09|84.01|84.04|83.96|24
1651578190000|2022-05-03 11:43:10|84.04||84.04||84.04||84.04||0
1651578210000|2022-05-03 11:43:30|84.09||84.09||84.09||84.09||0
1651578220000|2022-05-03 11:43:40|84.04||84.09||84.09||84.04||0
1651578230000|2022-05-03 11:43:50||84.01||83.96||84.01||83.96|1
1651578240000|2022-05-03 11:44:00||84.01||84.01||84.01||83.96|4
1651578250000|2022-05-03 11:44:10||83.96||83.96||83.96||83.96|11
1651578270000|2022-05-03 11:44:30|84.04|83.91|83.99|83.91|84.04|83.91|83.99|83.91|2
1651578290000|2022-05-03 11:44:50|84.04|83.96|84.04|83.96|84.04|83.96|83.99|83.96|22
1651578320000|2022-05-03 11:45:20|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|6
1651578330000|2022-05-03 11:45:30|||||||||1
1651578350000|2022-05-03 11:45:50|84.04|83.96|84.04|83.91|84.04|83.96|84.04|83.91|13
1651578360000|2022-05-03 11:46:00|83.99|83.96|83.99|83.91|83.99|83.96|83.99|83.91|3
1651578370000|2022-05-03 11:46:10|||||||||4
1651578410000|2022-05-03 11:46:50|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|18
1651578420000|2022-05-03 11:47:00|||||||||1
1651578450000|2022-05-03 11:47:30|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|168
1651578460000|2022-05-03 11:47:40|||||||||349
1651578480000|2022-05-03 11:48:00|||||||||42
1651578490000|2022-05-03 11:48:10|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|228
1651578500000|2022-05-03 11:48:20||83.91||83.91||83.91||83.91|25
1651578510000|2022-05-03 11:48:30|83.99||83.99||84.04||83.99||0
1651578530000|2022-05-03 11:48:50|84.04||83.99||84.04||83.99||0
1651578540000|2022-05-03 11:49:00|84.04|83.96|84.04|83.96|84.09|83.96|84.04|83.96|122
1651578600000|2022-05-03 11:50:00|84.09||84.09||84.09||84.04||4
1651578610000|2022-05-03 11:50:10|84.04||84.04||84.09||84.04||0
1651578640000|2022-05-03 11:50:40|84.09||84.04||84.09||84.04||17
1651578700000|2022-05-03 11:51:40|84.09|84.01|84.09|83.96|84.09|84.01|84.09|83.96|50
1651578710000|2022-05-03 11:51:50|84.04||84.04||84.04||84.04||0
1651578770000|2022-05-03 11:52:50|||||||||3
1651578780000|2022-05-03 11:53:00|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|12
1651578790000|2022-05-03 11:53:10|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|9
1651578810000|2022-05-03 11:53:30|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|11
1651578840000|2022-05-03 11:54:00|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|4
1651578850000|2022-05-03 11:54:10|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|1
1651578880000|2022-05-03 11:54:40|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|10
1651578900000|2022-05-03 11:55:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|8
1651578910000|2022-05-03 11:55:10||84.06||84.06||84.11||84.06|49
1651578920000|2022-05-03 11:55:20||84.11||84.11||84.11||84.11|0
1651578950000|2022-05-03 11:55:50|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|32
1651578960000|2022-05-03 11:56:00|84.19|84.11|84.19|84.11|84.19|84.16|84.19|84.11|27
1651578980000|2022-05-03 11:56:20|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|2
1651578990000|2022-05-03 11:56:30|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.06|23
1651579000000|2022-05-03 11:56:40||84.06||84.06||84.06||84.06|0
1651579010000|2022-05-03 11:56:50||84.11||84.11||84.11||84.11|0
1651579020000|2022-05-03 11:57:00|||||||||9
1651579050000|2022-05-03 11:57:30|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|4
1651579060000|2022-05-03 11:57:40||84.01||84.01||84.01||84.01|4
1651579070000|2022-05-03 11:57:50||84.06||84.01||84.06||84.01|11
1651579080000|2022-05-03 11:58:00|84.09|84.06|84.09|84.01|84.14|84.06|84.09|84.01|4
1651579090000|2022-05-03 11:58:10|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|0
1651579120000|2022-05-03 11:58:40|84.09|84.01|84.09|84.01|84.14|84.01|84.09|84.01|25
1651579130000|2022-05-03 11:58:50|84.14|84.06|84.14|84.01|84.14|84.06|84.14|84.01|0
1651579140000|2022-05-03 11:59:00|84.09|84.06|84.14|84.01|84.14|84.06|84.09|84.01|16
1651579200000|2022-05-03 12:00:00||84.06||84.06||84.06||84.01|3
1651579270000|2022-05-03 12:01:10|||||||||4
1651579280000|2022-05-03 12:01:20|||||||||5
1651579290000|2022-05-03 12:01:30|84.19||84.19||84.19||84.14||4
1651579300000|2022-05-03 12:01:40||84.11||84.11||84.11||84.06|30
1651579330000|2022-05-03 12:02:10|84.24|84.16|84.19|84.11|84.24|84.16|84.19|84.11|51
1651579370000|2022-05-03 12:02:50|||||||||4
1651579390000|2022-05-03 12:03:10|84.24||84.24||84.24||84.24||54
1651579400000|2022-05-03 12:03:20|84.19||84.19||84.19||84.19||34
1651579430000|2022-05-03 12:03:50|||||||||5
1651579440000|2022-05-03 12:04:00|84.24||84.24||84.24||84.24||6
1651579460000|2022-05-03 12:04:20|84.19||84.19||84.19||84.19||4
1651579490000|2022-05-03 12:04:50|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|8
1651579510000|2022-05-03 12:05:10|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|88
1651579550000|2022-05-03 12:05:50|||||||||5
1651579570000|2022-05-03 12:06:10|||||||||4
1651579580000|2022-05-03 12:06:20|84.24||84.24||84.24||84.24||8
1651579590000|2022-05-03 12:06:30|84.19||84.19||84.19||84.19||0
1651579610000|2022-05-03 12:06:50|||||||||4
1651579630000|2022-05-03 12:07:10|||||||||135
1651579670000|2022-05-03 12:07:50|84.24||84.24||84.24||84.24||30
1651579700000|2022-05-03 12:08:20|84.19||84.24||84.24||84.19||14
1651579710000|2022-05-03 12:08:30||84.16||84.16||84.16||84.16|0
1651579720000|2022-05-03 12:08:40||84.11||84.11||84.11||84.11|41
1651579730000|2022-05-03 12:08:50|84.19||84.24||84.24||84.19||0
1651579740000|2022-05-03 12:09:00||84.16||84.16||84.16||84.16|0
1651579760000|2022-05-03 12:09:20|||||||||9
1651579780000|2022-05-03 12:09:40|||||||||5
1651579790000|2022-05-03 12:09:50|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|32
1651579820000|2022-05-03 12:10:20|||||||||5
1651579830000|2022-05-03 12:10:30|||||||||4
1651579840000|2022-05-03 12:10:40|||||||||1
1651579850000|2022-05-03 12:10:50|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|7
1651579860000|2022-05-03 12:11:00||84.11||84.16||84.16||84.11|53
1651579870000|2022-05-03 12:11:10|84.19|84.11|84.24|84.16|84.24|84.16|84.19|84.11|34
1651579910000|2022-05-03 12:11:50|||||||||4
1651579920000|2022-05-03 12:12:00|84.19|84.11|84.24|84.16|84.24|84.16|84.19|84.11|42
1651579940000|2022-05-03 12:12:20|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|184
1651579970000|2022-05-03 12:12:50|||||||||6
1651579980000|2022-05-03 12:13:00|84.24|84.16|84.24|84.16|84.29|84.16|84.24|84.16|133
1651580000000|2022-05-03 12:13:20|||||||||4
1651580030000|2022-05-03 12:13:50|||||||||5
1651580060000|2022-05-03 12:14:20|||||||||5
1651580090000|2022-05-03 12:14:50|||||||||4
1651580100000|2022-05-03 12:15:00|84.29|84.21|84.29|84.21|84.29|84.21|84.24|84.21|102
1651580120000|2022-05-03 12:15:20|||||||||7
1651580150000|2022-05-03 12:15:50|||||||||29
1651580160000|2022-05-03 12:16:00|84.34|84.26|84.34|84.26|84.34|84.26|84.29|84.26|52
1651580180000|2022-05-03 12:16:20|||||||||7
1651580210000|2022-05-03 12:16:50|||||||||20
1651580220000|2022-05-03 12:17:00|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|150
1651580230000|2022-05-03 12:17:10|||||||||1
1651580240000|2022-05-03 12:17:20|||||||||5
1651580270000|2022-05-03 12:17:50|||||||||6
1651580280000|2022-05-03 12:18:00|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|33
1651580310000|2022-05-03 12:18:30|84.29||84.29||84.29||84.29||30
1651580320000|2022-05-03 12:18:40|84.24||84.29||84.29||84.24||7
1651580330000|2022-05-03 12:18:50|84.24||84.24||84.24||84.24||6
1651580340000|2022-05-03 12:19:00|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|2
1651580360000|2022-05-03 12:19:20|||||||||6
1651580380000|2022-05-03 12:19:40|84.24|84.16|84.29|84.21|84.29|84.21|84.24|84.16|363
1651580390000|2022-05-03 12:19:50|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|186
1651580400000|2022-05-03 12:20:00||84.21||84.26||84.26||84.21|126
1651580410000|2022-05-03 12:20:10|||||||||75
1651580420000|2022-05-03 12:20:20|||||||||11
1651580430000|2022-05-03 12:20:30||84.21||84.26||84.26||84.21|10
1651580450000|2022-05-03 12:20:50|||||||||6
1651580460000|2022-05-03 12:21:00|||||||||15
1651580480000|2022-05-03 12:21:20|||||||||7
1651580510000|2022-05-03 12:21:50|||||||||6
1651580520000|2022-05-03 12:22:00|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|130
1651580530000|2022-05-03 12:22:10|||||||||9
1651580540000|2022-05-03 12:22:20|||||||||9
1651580550000|2022-05-03 12:22:30|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|63
1651580560000|2022-05-03 12:22:40|||||||||1
1651580570000|2022-05-03 12:22:50|||||||||81
1651580600000|2022-05-03 12:23:20|||||||||6
1651580610000|2022-05-03 12:23:30|||||||||4
1651580630000|2022-05-03 12:23:50|||||||||6
1651580640000|2022-05-03 12:24:00|||||||||28
1651580670000|2022-05-03 12:24:30|||||||||15
1651580680000|2022-05-03 12:24:40|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.26|57
1651580690000|2022-05-03 12:24:50|||||||||6
1651580720000|2022-05-03 12:25:20|||||||||6
1651580750000|2022-05-03 12:25:50|||||||||7
1651580780000|2022-05-03 12:26:20|||||||||6
1651580800000|2022-05-03 12:26:40|||||||||5
1651580810000|2022-05-03 12:26:50|||||||||6
1651580820000|2022-05-03 12:27:00|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|22
1651580830000|2022-05-03 12:27:10||84.31||84.31||84.31||84.31|85
1651580850000|2022-05-03 12:27:30|84.39||84.44||84.44||84.39||0
1651580860000|2022-05-03 12:27:40|84.39||84.39||84.39||84.39||0
1651580870000|2022-05-03 12:27:50|84.44||84.44||84.44||84.44||9
1651580880000|2022-05-03 12:28:00|84.39|84.36|84.39|84.31|84.39|84.36|84.39|84.31|5
1651580900000|2022-05-03 12:28:20|||||||||6
1651580910000|2022-05-03 12:28:30|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|489
1651580930000|2022-05-03 12:28:50|||||||||84
1651580940000|2022-05-03 12:29:00|||||||||5
1651580950000|2022-05-03 12:29:10|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|53
1651580960000|2022-05-03 12:29:20|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|60
1651580970000|2022-05-03 12:29:30|||||||||2
1651580980000|2022-05-03 12:29:40|84.39|84.31|84.34|84.26|84.39|84.31|84.34|84.26|76
1651580990000|2022-05-03 12:29:50|||||||||1
1651581020000|2022-05-03 12:30:20|||||||||8
1651581060000|2022-05-03 12:31:00|||||||||8
1651581080000|2022-05-03 12:31:20|||||||||8
1651581110000|2022-05-03 12:31:50|84.39|84.31|84.39|84.31|84.39|84.31|84.34|84.31|74
1651581120000|2022-05-03 12:32:00|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|95
1651581140000|2022-05-03 12:32:20|||||||||5
1651581150000|2022-05-03 12:32:30|84.29|84.21|84.29|84.21|84.34|84.21|84.29|84.21|72
1651581160000|2022-05-03 12:32:40|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|41
1651581170000|2022-05-03 12:32:50|||||||||8
1651581180000|2022-05-03 12:33:00|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|51
1651581200000|2022-05-03 12:33:20|||||||||8
1651581230000|2022-05-03 12:33:50|||||||||8
1651581240000|2022-05-03 12:34:00|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|449
1651581250000|2022-05-03 12:34:10|84.39|84.31|84.44|84.36|84.44|84.36|84.39|84.31|177
1651581290000|2022-05-03 12:34:50|||||||||8
1651581300000|2022-05-03 12:35:00|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|187
1651581320000|2022-05-03 12:35:20|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|81
1651581330000|2022-05-03 12:35:30|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|91
1651581350000|2022-05-03 12:35:50|||||||||8
1651581360000|2022-05-03 12:36:00|84.54|84.46|84.49|84.41|84.54|84.46|84.49|84.41|126
1651581370000|2022-05-03 12:36:10|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|20
1651581400000|2022-05-03 12:36:40|||||||||1
1651581410000|2022-05-03 12:36:50|||||||||12
1651581420000|2022-05-03 12:37:00|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|51
1651581440000|2022-05-03 12:37:20|||||||||10
1651581450000|2022-05-03 12:37:30|84.64|84.56|84.64|84.56|84.64|84.56|84.59|84.56|124
1651581470000|2022-05-03 12:37:50|||||||||401
1651581480000|2022-05-03 12:38:00|84.69||84.64||84.69||84.64||212
1651581490000|2022-05-03 12:38:10|||||||||29
1651581500000|2022-05-03 12:38:20|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|352
1651581510000|2022-05-03 12:38:30|||||||||1
1651581520000|2022-05-03 12:38:40|||||||||4
1651581530000|2022-05-03 12:38:50|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|89
1651581540000|2022-05-03 12:39:00|||||||||5
1651581560000|2022-05-03 12:39:20|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|206
1651581580000|2022-05-03 12:39:40|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|161
1651581590000|2022-05-03 12:39:50|||||||||8
1651581600000|2022-05-03 12:40:00|84.69|84.61|84.69|84.61|84.69|84.61|84.64|84.61|408
1651581610000|2022-05-03 12:40:10|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|134
1651581630000|2022-05-03 12:40:30|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|74
1651581670000|2022-05-03 12:41:10|||||||||13
1651581680000|2022-05-03 12:41:20|||||||||8
1651581700000|2022-05-03 12:41:40|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|54
1651581710000|2022-05-03 12:41:50|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|227
1651581720000|2022-05-03 12:42:00|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|261
1651581740000|2022-05-03 12:42:20|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|50
1651581770000|2022-05-03 12:42:50|||||||||8
1651581790000|2022-05-03 12:43:10|||||||||75
1651581800000|2022-05-03 12:43:20|||||||||8
1651581830000|2022-05-03 12:43:50|||||||||8
1651581840000|2022-05-03 12:44:00|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|85
1651581860000|2022-05-03 12:44:20|||||||||8
1651581890000|2022-05-03 12:44:50|||||||||8
1651581920000|2022-05-03 12:45:20|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|208
1651581950000|2022-05-03 12:45:50|||||||||7
1651581960000|2022-05-03 12:46:00|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|159
1651581980000|2022-05-03 12:46:20|||||||||7
1651581990000|2022-05-03 12:46:30|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|198
1651582000000|2022-05-03 12:46:40|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|101
1651582010000|2022-05-03 12:46:50|||||||||12
1651582020000|2022-05-03 12:47:00|84.64|84.56|84.64|84.56|84.69|84.61|84.64|84.56|155
1651582030000|2022-05-03 12:47:10|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|40
1651582040000|2022-05-03 12:47:20|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|186
1651582070000|2022-05-03 12:47:50|||||||||7
1651582100000|2022-05-03 12:48:20|||||||||7
1651582110000|2022-05-03 12:48:30|84.69|84.61|84.69|84.56|84.69|84.61|84.64|84.56|109
1651582120000|2022-05-03 12:48:40|84.64||84.64||84.69||84.64||2
1651582140000|2022-05-03 12:49:00|84.59|84.51|84.64|84.56|84.64|84.56|84.59|84.51|93
1651582150000|2022-05-03 12:49:10|||||||||62
1651582160000|2022-05-03 12:49:20|||||||||8
1651582190000|2022-05-03 12:49:50|||||||||16
1651582220000|2022-05-03 12:50:20|||||||||9
1651582230000|2022-05-03 12:50:30|||||||||3
1651582240000|2022-05-03 12:50:40|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|128
1651582270000|2022-05-03 12:51:10|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|293
1651582280000|2022-05-03 12:51:20|||||||||7
1651582300000|2022-05-03 12:51:40|||||||||12
1651582310000|2022-05-03 12:51:50|||||||||7
1651582320000|2022-05-03 12:52:00||84.51||84.56||84.56||84.51|143
1651582330000|2022-05-03 12:52:10||84.51||84.51||84.51||84.51|5
1651582340000|2022-05-03 12:52:20|||||||||4
1651582350000|2022-05-03 12:52:30|84.59||84.59||84.59||84.59||0
1651582360000|2022-05-03 12:52:40|84.54|84.46|84.59|84.51|84.59|84.51|84.54|84.46|66
1651582370000|2022-05-03 12:52:50|||||||||78
1651582380000|2022-05-03 12:53:00|84.54|84.46|84.59|84.46|84.59|84.51|84.54|84.46|132
1651582390000|2022-05-03 12:53:10|84.54||84.54||84.54||84.54||5
1651582400000|2022-05-03 12:53:20|||||||||2
1651582420000|2022-05-03 12:53:40|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|347
1651582430000|2022-05-03 12:53:50|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|371
1651582440000|2022-05-03 12:54:00|84.59||84.59||84.59||84.59||5
1651582450000|2022-05-03 12:54:10||84.51||84.51||84.51||84.51|0
1651582460000|2022-05-03 12:54:20||84.46||84.51||84.51||84.46|30
1651582470000|2022-05-03 12:54:30||84.46||84.51||84.51||84.46|0
1651582480000|2022-05-03 12:54:40||84.46||84.51||84.51||84.46|0
1651582490000|2022-05-03 12:54:50|||||||||8
1651582520000|2022-05-03 12:55:20|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|51
1651582550000|2022-05-03 12:55:50|||||||||99
1651582560000|2022-05-03 12:56:00|||||||||120
1651582570000|2022-05-03 12:56:10|||||||||80
1651582580000|2022-05-03 12:56:20|84.59|84.51|84.64|84.51|84.64|84.51|84.59|84.51|8
1651582590000|2022-05-03 12:56:30||84.56||84.56||84.56||84.56|0
1651582600000|2022-05-03 12:56:40|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|157
1651582610000|2022-05-03 12:56:50|||||||||1
1651582630000|2022-05-03 12:57:10|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|7
1651582640000|2022-05-03 12:57:20|84.49|84.41|84.49|84.41|84.49|84.46|84.49|84.41|31
1651582670000|2022-05-03 12:57:50|||||||||19
1651582680000|2022-05-03 12:58:00|84.44|84.36|84.49|84.41|84.49|84.41|84.44|84.36|66
1651582690000|2022-05-03 12:58:10|||||||||17
1651582700000|2022-05-03 12:58:20|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|1
1651582720000|2022-05-03 12:58:40|||||||||1
1651582730000|2022-05-03 12:58:50|||||||||7
1651582760000|2022-05-03 12:59:20|||||||||7
1651582790000|2022-05-03 12:59:50|||||||||11
1651582800000|2022-05-03 13:00:00|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|89
1651582820000|2022-05-03 13:00:20|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|40
1651582850000|2022-05-03 13:00:50|||||||||8
1651582870000|2022-05-03 13:01:10|||||||||16
1651582880000|2022-05-03 13:01:20|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|109
1651582900000|2022-05-03 13:01:40|||||||||62
1651582910000|2022-05-03 13:01:50|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|97
1651582940000|2022-05-03 13:02:20|||||||||8
1651582970000|2022-05-03 13:02:50|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|51
1651582980000|2022-05-03 13:03:00|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|13
1651582990000|2022-05-03 13:03:10|||||||||208
1651583000000|2022-05-03 13:03:20|||||||||6
1651583030000|2022-05-03 13:03:50|||||||||7
1651583040000|2022-05-03 13:04:00|||||||||448
1651583060000|2022-05-03 13:04:20|||||||||235
1651583080000|2022-05-03 13:04:40|84.39|84.31|84.49|84.41|84.54|84.46|84.39|84.31|13101
1651583090000|2022-05-03 13:04:50||84.36||84.36||84.36||84.36|7
1651583100000|2022-05-03 13:05:00|84.59|84.41|84.64|84.51|84.64|84.56|84.59|84.36|13181
1651583110000|2022-05-03 13:05:10|84.59|84.56|84.64|84.56|84.64|84.56|84.59|84.51|129
1651583120000|2022-05-03 13:05:20|84.59|84.51|84.64|84.56|84.64|84.56|84.59|84.51|502
1651583130000|2022-05-03 13:05:30|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|22
1651583150000|2022-05-03 13:05:50|84.54|84.46|84.54|84.46|84.59|84.46|84.54|84.46|167
1651583170000|2022-05-03 13:06:10|||||||||103
1651583180000|2022-05-03 13:06:20|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|96
1651583190000|2022-05-03 13:06:30|84.64||84.64||84.64||84.64||4
1651583200000|2022-05-03 13:06:40||84.56||84.56||84.56||84.51|98
1651583210000|2022-05-03 13:06:50|||||||||1
1651583240000|2022-05-03 13:07:20|||||||||19
1651583260000|2022-05-03 13:07:40|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|66
1651583300000|2022-05-03 13:08:20|||||||||8
1651583310000|2022-05-03 13:08:30|||||||||97
1651583330000|2022-05-03 13:08:50|||||||||7
1651583350000|2022-05-03 13:09:10|84.54|84.46|84.54|84.46|84.54|84.51|84.54|84.46|63
1651583360000|2022-05-03 13:09:20|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|89
1651583370000|2022-05-03 13:09:30||84.46||84.51||84.51||84.46|72
1651583390000|2022-05-03 13:09:50|||||||||7
1651583420000|2022-05-03 13:10:20|||||||||8
1651583450000|2022-05-03 13:10:50||84.46||84.46||84.46||84.46|137
1651583460000|2022-05-03 13:11:00|84.54||84.54||84.54||84.54||10
1651583480000|2022-05-03 13:11:20|84.59|84.51|84.54|84.46|84.59|84.51|84.54|84.46|163
1651583510000|2022-05-03 13:11:50|84.49|84.41|84.49|84.41|84.54|84.46|84.49|84.41|140
1651583540000|2022-05-03 13:12:20|||||||||7
1651583550000|2022-05-03 13:12:30|||||||||7
1651583560000|2022-05-03 13:12:40|84.44|84.36|84.44|84.36|84.49|84.36|84.44|84.36|79
1651583570000|2022-05-03 13:12:50|||||||||621
1651583580000|2022-05-03 13:13:00|||||||||7
1651583590000|2022-05-03 13:13:10|84.39|84.31|84.44|84.31|84.44|84.36|84.39|84.31|72
1651583600000|2022-05-03 13:13:20|84.39|84.36|84.39|84.31|84.44|84.36|84.39|84.31|3
1651583610000|2022-05-03 13:13:30|84.44|84.36|84.44|84.36|84.44|84.36|84.39|84.36|1
1651583620000|2022-05-03 13:13:40||84.31||84.31||84.31||84.31|11
1651583630000|2022-05-03 13:13:50|84.39|84.36|84.44|84.31|84.44|84.36|84.39|84.31|11
1651583640000|2022-05-03 13:14:00||84.36||84.36||84.36||84.36|0
1651583650000|2022-05-03 13:14:10|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|154
1651583690000|2022-05-03 13:14:50||84.26||84.31||84.31||84.26|207
1651583710000|2022-05-03 13:15:10|||||||||32
1651583720000|2022-05-03 13:15:20|||||||||8
1651583740000|2022-05-03 13:15:40|||||||||24
1651583750000|2022-05-03 13:15:50|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|18
1651583760000|2022-05-03 13:16:00|84.39|84.31|84.39|84.31|84.39|84.31|84.34|84.31|19
1651583780000|2022-05-03 13:16:20||84.26||84.26||84.26||84.26|9
1651583790000|2022-05-03 13:16:30||84.31||84.31||84.31||84.31|6
1651583800000|2022-05-03 13:16:40|||||||||6
1651583810000|2022-05-03 13:16:50|||||||||20
1651583830000|2022-05-03 13:17:10||84.26||84.26||84.26||84.26|132
1651583840000|2022-05-03 13:17:20|84.34||84.34||84.34||84.34||1
1651583850000|2022-05-03 13:17:30|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|8
1651583870000|2022-05-03 13:17:50|||||||||8
1651583900000|2022-05-03 13:18:20|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|1352
1651583930000|2022-05-03 13:18:50|||||||||18
1651583940000|2022-05-03 13:19:00|||||||||52
1651583960000|2022-05-03 13:19:20|||||||||1
1651583990000|2022-05-03 13:19:50|||||||||9
1651584020000|2022-05-03 13:20:20|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|294
1651584030000|2022-05-03 13:20:30|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.41|640
1651584040000|2022-05-03 13:20:40||84.41||84.41||84.41||84.41|0
1651584050000|2022-05-03 13:20:50|84.49||84.49||84.49||84.49||16
1651584060000|2022-05-03 13:21:00|||||||||17
1651584070000|2022-05-03 13:21:10|||||||||13
1651584080000|2022-05-03 13:21:20|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|31
1651584090000|2022-05-03 13:21:30|84.49||84.49||84.49||84.49||8
1651584110000|2022-05-03 13:21:50|84.44||84.44||84.49||84.44||17
1651584120000|2022-05-03 13:22:00|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|49
1651584130000|2022-05-03 13:22:10|84.44|84.36|84.44|84.36|84.49|84.36|84.44|84.36|23
1651584140000|2022-05-03 13:22:20|||||||||1
1651584160000|2022-05-03 13:22:40|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|11
1651584170000|2022-05-03 13:22:50|84.44|84.36|84.39|84.31|84.44|84.36|84.39|84.31|36
1651584190000|2022-05-03 13:23:10|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|30
1651584210000|2022-05-03 13:23:30||84.21||84.21||84.21||84.21|147
1651584220000|2022-05-03 13:23:40|84.29||84.34||84.34||84.29||5
1651584230000|2022-05-03 13:23:50||84.26||84.26||84.26||84.26|7
1651584260000|2022-05-03 13:24:20|||||||||8
1651584290000|2022-05-03 13:24:50|84.39||84.39||84.39||84.39||129
1651584300000|2022-05-03 13:25:00|84.34||84.39||84.39||84.34||9
1651584310000|2022-05-03 13:25:10||84.31||84.31||84.31||84.31|0
1651584320000|2022-05-03 13:25:20|||||||||8
1651584340000|2022-05-03 13:25:40|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|90
1651584350000|2022-05-03 13:25:50|84.39||84.34||84.39||84.34||0
1651584360000|2022-05-03 13:26:00|84.39||84.39||84.39||84.39||6
1651584370000|2022-05-03 13:26:10|84.34|84.31|84.34|84.26|84.34|84.31|84.34|84.26|41
1651584380000|2022-05-03 13:26:20|84.39||84.39||84.39||84.34||2
1651584390000|2022-05-03 13:26:30|84.34||84.34||84.39||84.34||0
1651584400000|2022-05-03 13:26:40|84.39|84.31|84.39|84.31|84.39|84.31|84.34|84.31|0
1651584410000|2022-05-03 13:26:50|||||||||8
1651584420000|2022-05-03 13:27:00|84.34|84.26|84.39|84.31|84.39|84.31|84.34|84.26|17
1651584440000|2022-05-03 13:27:20|||||||||8
1651584470000|2022-05-03 13:27:50|||||||||8
1651584480000|2022-05-03 13:28:00|||||||||31
1651584500000|2022-05-03 13:28:20|||||||||8
1651584520000|2022-05-03 13:28:40|84.34|84.26|84.39|84.31|84.39|84.31|84.34|84.26|23
1651584530000|2022-05-03 13:28:50|84.34|84.26|84.39|84.31|84.39|84.31|84.34|84.26|26
1651584560000|2022-05-03 13:29:20|||||||||9
1651584570000|2022-05-03 13:29:30|84.44||84.44||84.44||84.44||18
1651584580000|2022-05-03 13:29:40|84.39||84.39||84.44||84.39||1
1651584590000|2022-05-03 13:29:50|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|35
1651584600000|2022-05-03 13:30:00|84.39|84.31|84.49|84.41|84.49|84.41|84.39|84.31|260
1651584610000|2022-05-03 13:30:10|84.44|84.36|84.39|84.31|84.44|84.36|84.39|84.31|138
1651584620000|2022-05-03 13:30:20|84.44|84.36|84.39|84.31|84.44|84.36|84.39|84.31|54
1651584630000|2022-05-03 13:30:30|84.34|84.26|84.19|84.11|84.34|84.26|84.19|84.11|39
1651584640000|2022-05-03 13:30:40|84.24|84.16|84.29|84.16|84.29|84.21|84.24|84.16|109
1651584650000|2022-05-03 13:30:50|84.24|84.21|84.29|84.16|84.29|84.21|84.24|84.16|37
1651584660000|2022-05-03 13:31:00|84.24|84.21|84.19|84.11|84.24|84.21|84.19|84.11|66
1651584670000|2022-05-03 13:31:10|84.24|84.06|84.24|84.11|84.24|84.16|84.24|84.06|256
1651584680000|2022-05-03 13:31:20|84.19|84.16|84.19|84.11|84.24|84.16|84.19|84.11|1
1651584690000|2022-05-03 13:31:30|84.24||84.19||84.24||84.19||32
1651584700000|2022-05-03 13:31:40|84.14|84.06|84.14|84.06|84.19|84.11|84.14|84.06|10
1651584710000|2022-05-03 13:31:50||84.01||84.06||84.06||84.01|18
1651584720000|2022-05-03 13:32:00|84.19|84.11|84.29|84.16|84.29|84.21|84.19|84.11|62
1651584730000|2022-05-03 13:32:10|84.24|84.21|84.24|84.16|84.24|84.21|84.24|84.16|61
1651584740000|2022-05-03 13:32:20|84.29|84.11|84.29|84.16|84.29|84.16|84.29|84.11|38
1651584750000|2022-05-03 13:32:30|84.24|84.21|84.29|84.16|84.29|84.21|84.24|84.16|15
1651584760000|2022-05-03 13:32:40|84.24|84.21|84.24|84.16|84.29|84.21|84.24|84.16|40
1651584770000|2022-05-03 13:32:50|84.29|84.21|84.29|84.16|84.29|84.21|84.24|84.16|16
1651584780000|2022-05-03 13:33:00|84.24|84.21|84.24|84.16|84.29|84.21|84.24|84.16|39
1651584790000|2022-05-03 13:33:10|84.29|84.21|84.24|84.16|84.29|84.21|84.24|84.16|5
1651584800000|2022-05-03 13:33:20|84.29|84.21|84.19|84.11|84.29|84.21|84.19|84.11|10
1651584810000|2022-05-03 13:33:30|84.24|84.16|84.29|84.21|84.29|84.21|84.24|84.16|44
1651584820000|2022-05-03 13:33:40|84.34|84.16|84.29|84.21|84.34|84.21|84.29|84.16|14
1651584840000|2022-05-03 13:34:00|84.34|84.16|84.39|84.31|84.39|84.31|84.34|84.16|43
1651584850000|2022-05-03 13:34:10|84.44|84.36|84.39|84.31|84.44|84.36|84.39|84.31|70
1651584860000|2022-05-03 13:34:20||84.26||84.31||84.31||84.26|1
1651584870000|2022-05-03 13:34:30||84.26||84.31||84.31||84.26|49
1651584880000|2022-05-03 13:34:40|84.34|84.26|84.39|84.26|84.39|84.31|84.34|84.26|43
1651584890000|2022-05-03 13:34:50|84.34|84.31|84.34|84.26|84.34|84.31|84.34|84.26|14
1651584900000|2022-05-03 13:35:00|84.29|84.21|84.29|84.21|84.34|84.26|84.29|84.16|64
1651584910000|2022-05-03 13:35:10|84.24|84.16|84.29|84.21|84.29|84.21|84.24|84.16|78
1651584920000|2022-05-03 13:35:20|84.34|84.26|84.29|84.21|84.34|84.26|84.29|84.21|61
1651584930000|2022-05-03 13:35:30|84.34|84.26|84.29|84.21|84.34|84.26|84.29|84.21|68
1651584940000|2022-05-03 13:35:40|84.34||84.29||84.34||84.29||3
1651584950000|2022-05-03 13:35:50|||||||||64
1651584960000|2022-05-03 13:36:00|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.21|32
1651584970000|2022-05-03 13:36:10|84.39|84.31|84.44|84.36|84.44|84.36|84.39|84.31|329
1651584980000|2022-05-03 13:36:20|84.39|84.31|84.44|84.36|84.44|84.36|84.39|84.31|15
1651584990000|2022-05-03 13:36:30|84.39|84.31|84.44|84.31|84.44|84.36|84.39|84.31|13
1651585000000|2022-05-03 13:36:40|84.39|84.26|84.34|84.26|84.39|84.26|84.34|84.26|25
1651585010000|2022-05-03 13:36:50|84.29|84.21|84.34|84.26|84.34|84.26|84.29|84.21|8
1651585020000|2022-05-03 13:37:00|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.16|112
1651585030000|2022-05-03 13:37:10|84.24|84.16|84.24|84.16|84.29|84.21|84.24|84.16|20
1651585040000|2022-05-03 13:37:20|84.29|84.21|84.29|84.16|84.29|84.21|84.24|84.16|15
1651585050000|2022-05-03 13:37:30|84.24|84.21|84.24|84.16|84.24|84.21|84.24|84.16|39
1651585060000|2022-05-03 13:37:40||84.11||84.16||84.16||84.11|9
1651585070000|2022-05-03 13:37:50|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|1
1651585080000|2022-05-03 13:38:00|84.24|84.06|84.24|84.16|84.24|84.16|84.24|84.06|75
1651585090000|2022-05-03 13:38:10|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|70
1651585100000|2022-05-03 13:38:20||84.16||84.21||84.21||84.16|57
1651585110000|2022-05-03 13:38:30|84.24|84.16|84.29|84.21|84.29|84.21|84.24|84.16|271
1651585130000|2022-05-03 13:38:50|84.24|84.16|84.24|84.11|84.29|84.16|84.24|84.11|24
1651585140000|2022-05-03 13:39:00||84.16||84.16||84.16||84.16|30
1651585150000|2022-05-03 13:39:10|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|8
1651585160000|2022-05-03 13:39:20|84.34|84.26|84.34|84.26|84.34|84.26|84.29|84.21|143
1651585170000|2022-05-03 13:39:30|84.39|84.31|84.29|84.21|84.39|84.31|84.29|84.21|22
1651585180000|2022-05-03 13:39:40|84.34||84.29||84.34||84.29||0
1651585190000|2022-05-03 13:39:50|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|12
1651585200000|2022-05-03 13:40:00|84.29|84.21|84.29|84.21|84.34|84.26|84.29|84.16|99
1651585210000|2022-05-03 13:40:10|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|38
1651585240000|2022-05-03 13:40:40|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|1082
1651585250000|2022-05-03 13:40:50|||||||||9
1651585260000|2022-05-03 13:41:00|84.34|84.26|84.34|84.26|84.34|84.26|84.29|84.21|65
1651585270000|2022-05-03 13:41:10|||||||||3
1651585280000|2022-05-03 13:41:20|||||||||7
1651585290000|2022-05-03 13:41:30|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|46
1651585300000|2022-05-03 13:41:40|84.34|84.26|84.39|84.31|84.39|84.31|84.34|84.26|73
1651585310000|2022-05-03 13:41:50|84.34|84.26|84.34|84.26|84.34|84.31|84.34|84.26|4
1651585320000|2022-05-03 13:42:00|84.39|84.31|84.39|84.31|84.39|84.31|84.34|84.31|2
1651585330000|2022-05-03 13:42:10|||||||||21
1651585340000|2022-05-03 13:42:20|||||||||9
1651585350000|2022-05-03 13:42:30|84.34|84.26|84.39|84.26|84.39|84.31|84.34|84.26|21
1651585360000|2022-05-03 13:42:40|84.34|84.31|84.39|84.31|84.39|84.31|84.34|84.26|2
1651585370000|2022-05-03 13:42:50|84.44|84.36|84.39|84.31|84.44|84.36|84.39|84.31|29
1651585380000|2022-05-03 13:43:00|84.34|84.26|84.34|84.21|84.34|84.26|84.34|84.21|24
1651585390000|2022-05-03 13:43:10|84.29|84.26|84.29|84.21|84.34|84.26|84.29|84.21|41
1651585400000|2022-05-03 13:43:20|84.34||84.29||84.34||84.29||5
1651585410000|2022-05-03 13:43:30|84.34|84.26|84.34|84.26|84.34|84.26|84.29|84.21|152
1651585420000|2022-05-03 13:43:40|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|20
1651585430000|2022-05-03 13:43:50|84.34|84.26|84.29|84.21|84.34|84.26|84.29|84.21|26
1651585440000|2022-05-03 13:44:00|84.24|84.16|84.29|84.21|84.29|84.21|84.24|84.16|29
1651585450000|2022-05-03 13:44:10||84.16||84.21||84.21||84.16|33
1651585460000|2022-05-03 13:44:20|||||||||10
1651585470000|2022-05-03 13:44:30|84.34|84.26|84.34|84.21|84.34|84.26|84.34|84.21|14
1651585480000|2022-05-03 13:44:40|84.29||84.29||84.34||84.29||2
1651585490000|2022-05-03 13:44:50|84.24|84.16|84.24|84.16|84.29|84.21|84.24|84.16|44
1651585500000|2022-05-03 13:45:00|84.19|84.11|84.24|84.16|84.24|84.16|84.19|84.11|11
1651585510000|2022-05-03 13:45:10|84.19|84.11|84.24|84.16|84.24|84.16|84.19|84.11|57
1651585520000|2022-05-03 13:45:20||84.11||84.16||84.16||84.11|13
1651585530000|2022-05-03 13:45:30|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|18
1651585540000|2022-05-03 13:45:40|84.24|84.06|84.14|84.06|84.24|84.06|84.14|84.06|38
1651585550000|2022-05-03 13:45:50|84.09|84.01|84.14|84.06|84.14|84.06|84.09|84.01|82
1651585560000|2022-05-03 13:46:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|395
1651585570000|2022-05-03 13:46:10|84.14|84.06|84.14|84.06|84.19|84.06|84.14|84.06|1
1651585580000|2022-05-03 13:46:20||84.01||84.06||84.06||84.01|11
1651585590000|2022-05-03 13:46:30|84.09|84.01|84.14|84.06|84.14|84.06|84.09|84.01|27
1651585610000|2022-05-03 13:46:50||84.01||84.06||84.06||84.01|7
1651585630000|2022-05-03 13:47:10|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|20
1651585650000|2022-05-03 13:47:30|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|1330
1651585670000|2022-05-03 13:47:50|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|17
1651585680000|2022-05-03 13:48:00|84.24||84.19||84.24||84.19||6
1651585690000|2022-05-03 13:48:10|84.24|84.16|84.24|84.16|84.24|84.16|84.19|84.16|17
1651585700000|2022-05-03 13:48:20|84.29|84.21|84.24|84.16|84.29|84.21|84.24|84.16|99
1651585710000|2022-05-03 13:48:30|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|59
1651585730000|2022-05-03 13:48:50|||||||||17
1651585740000|2022-05-03 13:49:00|84.14|84.06|84.19|84.06|84.19|84.06|84.14|84.06|68
1651585750000|2022-05-03 13:49:10|84.14|84.11|84.14|84.06|84.19|84.11|84.14|84.06|65
1651585760000|2022-05-03 13:49:20|84.19|84.11|84.19|84.11|84.19|84.11|84.14|84.06|187
1651585770000|2022-05-03 13:49:30|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|16
1651585790000|2022-05-03 13:49:50|84.19|84.11|84.14|84.06|84.19|84.11|84.14|84.06|24
1651585800000|2022-05-03 13:50:00|84.19|84.01|84.09|84.01|84.19|84.06|84.09|84.01|43
1651585810000|2022-05-03 13:50:10|84.14|84.06|84.24|84.11|84.24|84.11|84.14|84.06|4
1651585820000|2022-05-03 13:50:20|84.19|84.16|84.19|84.11|84.24|84.16|84.19|84.11|22
1651585830000|2022-05-03 13:50:30|||||||||47
1651585860000|2022-05-03 13:51:00|84.14|84.06|84.19|84.06|84.19|84.11|84.14|84.06|10
1651585870000|2022-05-03 13:51:10|84.14|84.11|84.14|84.06|84.14|84.11|84.14|84.06|23
1651585880000|2022-05-03 13:51:20|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.06|11
1651585890000|2022-05-03 13:51:30|84.14|84.06|84.19|84.11|84.19|84.11|84.14|84.06|0
1651585900000|2022-05-03 13:51:40|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.11|475
1651585910000|2022-05-03 13:51:50|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|14
1651585920000|2022-05-03 13:52:00|84.24|84.16|84.29|84.21|84.29|84.21|84.24|84.16|17
1651585930000|2022-05-03 13:52:10|84.24|84.16|84.24|84.11|84.24|84.16|84.19|84.11|168
1651585940000|2022-05-03 13:52:20|84.19|84.16|84.24|84.11|84.24|84.16|84.19|84.11|0
1651585950000|2022-05-03 13:52:30|84.19||84.24||84.24||84.19||0
1651585960000|2022-05-03 13:52:40||84.16||84.16||84.16||84.16|3
1651585970000|2022-05-03 13:52:50|||||||||9
1651585980000|2022-05-03 13:53:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|23
1651585990000|2022-05-03 13:53:10|||||||||2
1651586000000|2022-05-03 13:53:20|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|3
1651586030000|2022-05-03 13:53:50|||||||||9
1651586040000|2022-05-03 13:54:00|84.29||84.24||84.29||84.24||58
1651586050000|2022-05-03 13:54:10|84.29|84.21|84.24|84.16|84.29|84.21|84.24|84.16|266
1651586060000|2022-05-03 13:54:20|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|31
1651586070000|2022-05-03 13:54:30|||||||||57
1651586080000|2022-05-03 13:54:40|84.34|84.26|84.34|84.26|84.34|84.26|84.29|84.26|15
1651586090000|2022-05-03 13:54:50|||||||||9
1651586100000|2022-05-03 13:55:00|84.39|84.31|84.39|84.31|84.39|84.31|84.34|84.26|17
1651586120000|2022-05-03 13:55:20|||||||||9
1651586130000|2022-05-03 13:55:30|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|60
1651586140000|2022-05-03 13:55:40|84.29|84.21|84.34|84.26|84.34|84.26|84.29|84.21|75
1651586150000|2022-05-03 13:55:50|84.29|84.21|84.34|84.21|84.34|84.26|84.29|84.21|6
1651586160000|2022-05-03 13:56:00|84.29|84.26|84.34|84.21|84.34|84.26|84.29|84.21|23
1651586170000|2022-05-03 13:56:10|84.29||84.29||84.34||84.29||2
1651586180000|2022-05-03 13:56:20|84.34|84.26|84.39|84.31|84.39|84.31|84.34|84.26|51
1651586190000|2022-05-03 13:56:30|||||||||246
1651586200000|2022-05-03 13:56:40|84.34|84.26|84.34|84.26|84.39|84.31|84.34|84.26|42
1651586210000|2022-05-03 13:56:50|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.26|0
1651586230000|2022-05-03 13:57:10|84.34|84.26|84.34|84.26|84.39|84.26|84.34|84.26|93
1651586240000|2022-05-03 13:57:20|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|15
1651586250000|2022-05-03 13:57:30|84.34||84.29||84.34||84.29||15
1651586260000|2022-05-03 13:57:40|84.34|84.26|84.34|84.21|84.34|84.26|84.29|84.21|11
1651586270000|2022-05-03 13:57:50|84.29|84.26|84.34|84.21|84.34|84.26|84.29|84.21|0
1651586280000|2022-05-03 13:58:00|84.29|84.26|84.34|84.21|84.34|84.26|84.29|84.21|9
1651586290000|2022-05-03 13:58:10|84.29||84.29||84.34||84.29||4
1651586300000|2022-05-03 13:58:20|||||||||10
1651586310000|2022-05-03 13:58:30|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|4
1651586320000|2022-05-03 13:58:40|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|15
1651586330000|2022-05-03 13:58:50|84.34||84.34||84.34||84.34||3
1651586340000|2022-05-03 13:59:00||84.26||84.26||84.26||84.21|0
1651586350000|2022-05-03 13:59:10|84.29|84.21|84.34|84.21|84.34|84.21|84.29|84.21|8
1651586360000|2022-05-03 13:59:20|84.29|84.26|84.34|84.26|84.34|84.26|84.29|84.21|8
1651586370000|2022-05-03 13:59:30|84.29|84.21|84.34|84.26|84.34|84.26|84.29|84.21|23
1651586380000|2022-05-03 13:59:40|||||||||8
1651586390000|2022-05-03 13:59:50|||||||||4
1651586400000|2022-05-03 14:00:00|84.39|84.31|84.44|84.31|84.44|84.36|84.39|84.31|25
1651586410000|2022-05-03 14:00:10|84.39|84.36|84.39|84.31|84.39|84.36|84.39|84.31|30
1651586420000|2022-05-03 14:00:20|84.44|84.36|84.44|84.31|84.44|84.36|84.44|84.31|17
1651586430000|2022-05-03 14:00:30|84.49|84.36|84.49|84.41|84.49|84.41|84.49|84.36|54
1651586440000|2022-05-03 14:00:40|84.44|84.36|84.49|84.41|84.49|84.41|84.44|84.36|46
1651586450000|2022-05-03 14:00:50|84.54|84.46|84.49|84.41|84.54|84.46|84.49|84.41|8
1651586460000|2022-05-03 14:01:00|84.54|84.46|84.54|84.46|84.54|84.46|84.49|84.41|458
1651586470000|2022-05-03 14:01:10|84.49|84.41|84.54|84.41|84.54|84.46|84.49|84.41|16
1651586480000|2022-05-03 14:01:20||84.46||84.46||84.46||84.41|0
1651586490000|2022-05-03 14:01:30|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|6131
1651586500000|2022-05-03 14:01:40||84.36||84.41||84.41||84.36|22
1651586510000|2022-05-03 14:01:50|84.44|84.36|84.54|84.46|84.54|84.46|84.44|84.36|149
1651586530000|2022-05-03 14:02:10|84.49|84.41|84.49|84.41|84.54|84.41|84.49|84.41|20
1651586540000|2022-05-03 14:02:20|84.54|84.46|84.54|84.46|84.54|84.46|84.49|84.41|0
1651586550000|2022-05-03 14:02:30||84.41||84.46||84.46||84.41|0
1651586570000|2022-05-03 14:02:50|84.49|84.41|84.54|84.46|84.54|84.46|84.49|84.41|229
1651586580000|2022-05-03 14:03:00|84.49|84.41|84.54|84.46|84.54|84.46|84.49|84.41|74
1651586590000|2022-05-03 14:03:10|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|58
1651586600000|2022-05-03 14:03:20|84.54||84.49||84.54||84.49||3
1651586610000|2022-05-03 14:03:30|84.54|84.46|84.54|84.41|84.54|84.46|84.49|84.41|14
1651586620000|2022-05-03 14:03:40||84.46||84.46||84.46||84.41|0
1651586630000|2022-05-03 14:03:50|84.49|84.41|84.54|84.46|84.54|84.46|84.49|84.41|45
1651586640000|2022-05-03 14:04:00|84.59|84.51|84.59|84.46|84.59|84.51|84.54|84.46|62
1651586650000|2022-05-03 14:04:10|84.54|84.51|84.54|84.46|84.54|84.51|84.54|84.46|1
1651586680000|2022-05-03 14:04:40|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|853
1651586690000|2022-05-03 14:04:50||84.46||84.51||84.51||84.46|110
1651586700000|2022-05-03 14:05:00||84.46||84.51||84.51||84.46|43
1651586710000|2022-05-03 14:05:10|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|33
1651586720000|2022-05-03 14:05:20|84.49|84.41|84.54|84.41|84.54|84.41|84.49|84.41|36
1651586730000|2022-05-03 14:05:30||84.46||84.46||84.46||84.41|6
1651586740000|2022-05-03 14:05:40|84.59|84.51|84.59|84.46|84.59|84.51|84.54|84.46|47
1651586750000|2022-05-03 14:05:50|84.54|84.51|84.54|84.46|84.59|84.51|84.54|84.46|16
1651586760000|2022-05-03 14:06:00|84.49|84.41|84.54|84.46|84.54|84.46|84.49|84.41|52
1651586770000|2022-05-03 14:06:10|||||||||1
1651586790000|2022-05-03 14:06:30|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|78
1651586830000|2022-05-03 14:07:10|84.44|84.36|84.49|84.41|84.49|84.41|84.44|84.36|452
1651586840000|2022-05-03 14:07:20|84.44|84.36|84.44|84.36|84.49|84.36|84.44|84.36|63
1651586850000|2022-05-03 14:07:30|84.39|84.31|84.44|84.36|84.44|84.36|84.39|84.31|97
1651586870000|2022-05-03 14:07:50|84.49|84.41|84.49|84.36|84.49|84.41|84.44|84.36|58
1651586880000|2022-05-03 14:08:00|84.44||84.44||84.49||84.44||0
1651586890000|2022-05-03 14:08:10|||||||||2
1651586900000|2022-05-03 14:08:20|||||||||21
1651586910000|2022-05-03 14:08:30|84.39|84.31|84.44|84.31|84.44|84.36|84.39|84.31|108
1651586920000|2022-05-03 14:08:40|84.39|84.26|84.34|84.21|84.44|84.31|84.29|84.21|218
1651586930000|2022-05-03 14:08:50|84.39|84.26|84.39|84.31|84.39|84.31|84.39|84.26|0
1651586940000|2022-05-03 14:09:00|84.34|84.26|84.34|84.26|84.39|84.31|84.34|84.26|63
1651586950000|2022-05-03 14:09:10|84.39|84.31|84.34|84.26|84.39|84.31|84.34|84.26|499
1651586960000|2022-05-03 14:09:20|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.26|10
1651586970000|2022-05-03 14:09:30||84.26||84.26||84.31||84.26|21
1651586980000|2022-05-03 14:09:40|84.34|84.31|84.34|84.26|84.39|84.31|84.34|84.26|3
1651586990000|2022-05-03 14:09:50|84.39|84.31|84.39|84.31|84.39|84.31|84.34|84.31|7
1651587000000|2022-05-03 14:10:00|84.34|84.26|84.39|84.31|84.39|84.31|84.34|84.26|26
1651587010000|2022-05-03 14:10:10|84.34|84.26|84.34|84.26|84.39|84.26|84.34|84.26|14
1651587020000|2022-05-03 14:10:20|84.39|84.31|84.39|84.26|84.39|84.31|84.39|84.26|6
1651587030000|2022-05-03 14:10:30||84.31||84.31||84.31||84.31|189
1651587040000|2022-05-03 14:10:40|84.44|84.36|84.49|84.41|84.49|84.41|84.44|84.36|1347
1651587060000|2022-05-03 14:11:00|||||||||1
1651587070000|2022-05-03 14:11:10|||||||||7
1651587080000|2022-05-03 14:11:20|||||||||9
1651587090000|2022-05-03 14:11:30|84.54|84.46|84.54|84.41|84.54|84.46|84.54|84.41|34
1651587100000|2022-05-03 14:11:40|84.49|84.46|84.49|84.41|84.49|84.46|84.49|84.41|10
1651587110000|2022-05-03 14:11:50|||||||||13
1651587130000|2022-05-03 14:12:10|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.31|133
1651587140000|2022-05-03 14:12:20|||||||||270
1651587160000|2022-05-03 14:12:40|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|352
1651587170000|2022-05-03 14:12:50|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|215
1651587190000|2022-05-03 14:13:10|84.49|84.41|84.54|84.46|84.54|84.46|84.49|84.41|257
1651587220000|2022-05-03 14:13:40|84.49|84.41|84.54|84.46|84.54|84.46|84.49|84.41|292
1651587240000|2022-05-03 14:14:00|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|348
1651587250000|2022-05-03 14:14:10|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|251
1651587260000|2022-05-03 14:14:20|84.64||84.59||84.64||84.59||4
1651587270000|2022-05-03 14:14:30|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|10
1651587290000|2022-05-03 14:14:50|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|89
1651587300000|2022-05-03 14:15:00|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|602
1651587310000|2022-05-03 14:15:10|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|58
1651587320000|2022-05-03 14:15:20|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|148
1651587330000|2022-05-03 14:15:30|84.64|84.56|84.64|84.51|84.64|84.56|84.64|84.51|96
1651587340000|2022-05-03 14:15:40|84.59|84.46|84.54|84.46|84.59|84.51|84.54|84.46|103
1651587350000|2022-05-03 14:15:50|84.59|84.51|84.59|84.51|84.59|84.51|84.54|84.46|10
1651587360000|2022-05-03 14:16:00|84.54|84.46|84.54|84.46|84.59|84.51|84.54|84.46|73
1651587370000|2022-05-03 14:16:10|84.59|84.51|84.49|84.41|84.59|84.51|84.49|84.41|108
1651587380000|2022-05-03 14:16:20|||||||||4250
1651587390000|2022-05-03 14:16:30|84.44|84.36|84.49|84.41|84.49|84.41|84.44|84.36|32
1651587410000|2022-05-03 14:16:50|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|58
1651587430000|2022-05-03 14:17:10|||||||||100
1651587440000|2022-05-03 14:17:20|||||||||8
1651587460000|2022-05-03 14:17:40|||||||||14
1651587470000|2022-05-03 14:17:50|||||||||250
1651587480000|2022-05-03 14:18:00|||||||||1
1651587490000|2022-05-03 14:18:10|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|34
1651587500000|2022-05-03 14:18:20|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|13
1651587510000|2022-05-03 14:18:30|84.59|84.51|84.59|84.46|84.59|84.51|84.59|84.46|26
1651587520000|2022-05-03 14:18:40||84.51||84.46||84.51||84.46|41
1651587530000|2022-05-03 14:18:50|84.54|84.51|84.59|84.46|84.59|84.51|84.54|84.46|55
1651587540000|2022-05-03 14:19:00||84.51||84.51||84.51||84.46|25
1651587550000|2022-05-03 14:19:10||84.46||84.46||84.51||84.46|37
1651587560000|2022-05-03 14:19:20|84.54|84.51|84.59|84.51|84.59|84.51|84.54|84.46|9
1651587570000|2022-05-03 14:19:30||84.46||84.51||84.51||84.46|21
1651587580000|2022-05-03 14:19:40|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|12
1651587590000|2022-05-03 14:19:50|84.59|84.51|84.54|84.46|84.59|84.51|84.54|84.46|15
1651587600000|2022-05-03 14:20:00|84.49|84.41|84.54|84.46|84.54|84.46|84.49|84.41|55
1651587620000|2022-05-03 14:20:20|||||||||17
1651587650000|2022-05-03 14:20:50|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|85
1651587660000|2022-05-03 14:21:00|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|27
1651587670000|2022-05-03 14:21:10|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|22
1651587680000|2022-05-03 14:21:20|84.54|84.46|84.54|84.46|84.54|84.46|84.49|84.41|48
1651587690000|2022-05-03 14:21:30|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|29
1651587700000|2022-05-03 14:21:40|84.44|84.36|84.49|84.41|84.49|84.41|84.44|84.36|38
1651587720000|2022-05-03 14:22:00|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|19
1651587730000|2022-05-03 14:22:10|||||||||19
1651587740000|2022-05-03 14:22:20|84.49|84.41|84.49|84.41|84.49|84.41|84.44|84.36|44
1651587750000|2022-05-03 14:22:30|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|2
1651587770000|2022-05-03 14:22:50|84.59|84.51|84.59|84.51|84.59|84.51|84.54|84.46|19
1651587780000|2022-05-03 14:23:00|84.54|84.46|84.59|84.46|84.59|84.51|84.54|84.46|30
1651587790000|2022-05-03 14:23:10|84.54|84.51|84.54|84.46|84.59|84.51|84.54|84.46|18
1651587830000|2022-05-03 14:23:50|84.59||84.59||84.59||84.59||54
1651587840000|2022-05-03 14:24:00|84.64|84.51|84.59|84.51|84.64|84.51|84.59|84.51|10
1651587850000|2022-05-03 14:24:10|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|54
1651587860000|2022-05-03 14:24:20|84.54|84.46|84.59|84.51|84.59|84.51|84.54|84.46|502
1651587870000|2022-05-03 14:24:30||84.46||84.51||84.51||84.46|35
1651587880000|2022-05-03 14:24:40||84.46||84.51||84.51||84.46|9
1651587890000|2022-05-03 14:24:50||84.46||84.51||84.51||84.46|10
1651587900000|2022-05-03 14:25:00|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|13
1651587920000|2022-05-03 14:25:20|84.54|84.46|84.59|84.51|84.59|84.51|84.54|84.46|35
1651587930000|2022-05-03 14:25:30|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|2
1651587940000|2022-05-03 14:25:40|84.64|84.56|84.64|84.56|84.64|84.56|84.59|84.56|0
1651587950000|2022-05-03 14:25:50|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.56|92
1651587980000|2022-05-03 14:26:20|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|54
1651587990000|2022-05-03 14:26:30|||||||||200
1651588000000|2022-05-03 14:26:40|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|31
1651588010000|2022-05-03 14:26:50|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|12
1651588020000|2022-05-03 14:27:00|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|246
1651588030000|2022-05-03 14:27:10|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.56|251
1651588040000|2022-05-03 14:27:20||84.56||84.61||84.61||84.56|7
1651588070000|2022-05-03 14:27:50|||||||||8
1651588080000|2022-05-03 14:28:00||84.56||84.61||84.61||84.56|79
1651588110000|2022-05-03 14:28:30|||||||||1
1651588120000|2022-05-03 14:28:40|||||||||8
1651588130000|2022-05-03 14:28:50|||||||||59
1651588140000|2022-05-03 14:29:00|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|17
1651588150000|2022-05-03 14:29:10|||||||||60
1651588180000|2022-05-03 14:29:40|||||||||9
1651588190000|2022-05-03 14:29:50|||||||||36
1651588200000|2022-05-03 14:30:00|||||||||44
1651588220000|2022-05-03 14:30:20|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|78
1651588240000|2022-05-03 14:30:40|||||||||4
1651588250000|2022-05-03 14:30:50|||||||||8
1651588260000|2022-05-03 14:31:00|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|30
1651588270000|2022-05-03 14:31:10|84.59|84.51|84.64|84.56|84.64|84.56|84.59|84.51|94
1651588280000|2022-05-03 14:31:20|||||||||50
1651588290000|2022-05-03 14:31:30|84.69|84.61|84.79|84.71|84.79|84.71|84.69|84.61|111
1651588300000|2022-05-03 14:31:40|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|172
1651588320000|2022-05-03 14:32:00|84.79|84.71|84.79|84.71|84.84|84.76|84.79|84.71|79
1651588340000|2022-05-03 14:32:20|||||||||455
1651588370000|2022-05-03 14:32:50|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|84
1651588380000|2022-05-03 14:33:00||84.71||84.76||84.76||84.71|45
1651588390000|2022-05-03 14:33:10|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|9
1651588400000|2022-05-03 14:33:20|||||||||25
1651588410000|2022-05-03 14:33:30|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|35
1651588420000|2022-05-03 14:33:40|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|95
1651588450000|2022-05-03 14:34:10|||||||||48
1651588460000|2022-05-03 14:34:20|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|10
1651588480000|2022-05-03 14:34:40||84.71||84.76||84.76||84.71|153
1651588490000|2022-05-03 14:34:50|84.79|84.71|84.84|84.71|84.84|84.71|84.79|84.71|104
1651588500000|2022-05-03 14:35:00||84.76||84.76||84.76||84.71|0
1651588510000|2022-05-03 14:35:10|84.79|84.71|84.79|84.71|84.84|84.71|84.79|84.71|27
1651588520000|2022-05-03 14:35:20|84.84||84.79||84.84||84.79||18
1651588530000|2022-05-03 14:35:30|84.84||84.79||84.84||84.79||2
1651588540000|2022-05-03 14:35:40|||||||||181
1651588550000|2022-05-03 14:35:50|84.84|84.76|84.84|84.71|84.84|84.76|84.84|84.71|24
1651588560000|2022-05-03 14:36:00|84.79|84.76|84.79|84.71|84.84|84.76|84.79|84.71|7
1651588570000|2022-05-03 14:36:10|84.74|84.66|84.79|84.66|84.79|84.71|84.74|84.66|37
1651588580000|2022-05-03 14:36:20|84.74||84.74||84.74||84.74||0
1651588590000|2022-05-03 14:36:30|||||||||3
1651588610000|2022-05-03 14:36:50|||||||||8
1651588620000|2022-05-03 14:37:00|||||||||7
1651588640000|2022-05-03 14:37:20|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.66|14
1651588650000|2022-05-03 14:37:30|||||||||14
1651588670000|2022-05-03 14:37:50|||||||||13
1651588680000|2022-05-03 14:38:00|84.79||84.79||84.79||84.74||26
1651588690000|2022-05-03 14:38:10|84.74|84.71|84.79|84.71|84.79|84.71|84.74|84.71|1
1651588700000|2022-05-03 14:38:20||84.66||84.66||84.71||84.66|26
1651588710000|2022-05-03 14:38:30|84.74|84.71|84.74|84.66|84.79|84.71|84.74|84.66|32
1651588760000|2022-05-03 14:39:20|||||||||8
1651588780000|2022-05-03 14:39:40|84.69|84.61|84.74|84.61|84.74|84.66|84.69|84.61|84
1651588790000|2022-05-03 14:39:50|84.69||84.69||84.69||84.69||0
1651588800000|2022-05-03 14:40:00|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|4
1651588820000|2022-05-03 14:40:20|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|61
1651588830000|2022-05-03 14:40:30|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|109
1651588840000|2022-05-03 14:40:40|84.69|84.61|84.69|84.61|84.69|84.61|84.64|84.61|12
1651588850000|2022-05-03 14:40:50||84.56||84.61||84.61||84.56|0
1651588860000|2022-05-03 14:41:00|84.64|84.56|84.69|84.56|84.69|84.61|84.64|84.56|4
1651588870000|2022-05-03 14:41:10||84.61||84.56||84.61||84.56|8
1651588880000|2022-05-03 14:41:20||84.61||84.61||84.61||84.61|0
1651588890000|2022-05-03 14:41:30|84.64|84.56|84.69|84.56|84.69|84.56|84.64|84.56|35
1651588900000|2022-05-03 14:41:40|84.64|84.61|84.69|84.61|84.69|84.61|84.64|84.61|27
1651588910000|2022-05-03 14:41:50||84.56||84.61||84.61||84.56|5
1651588930000|2022-05-03 14:42:10|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.51|21
1651588950000|2022-05-03 14:42:30|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.56|61
1651588960000|2022-05-03 14:42:40|||||||||170
1651588970000|2022-05-03 14:42:50|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|2
1651588980000|2022-05-03 14:43:00|84.69|84.61|84.64|84.56|84.69|84.61|84.64|84.56|189
1651589000000|2022-05-03 14:43:20|84.59|84.51|84.64|84.56|84.64|84.56|84.59|84.51|36
1651589010000|2022-05-03 14:43:30|||||||||1
1651589020000|2022-05-03 14:43:40|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|47
1651589030000|2022-05-03 14:43:50|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|1
1651589040000|2022-05-03 14:44:00|84.59|84.51|84.64|84.56|84.64|84.56|84.59|84.51|25
1651589060000|2022-05-03 14:44:20|||||||||1
1651589070000|2022-05-03 14:44:30||84.51||84.51||84.51||84.51|50
1651589080000|2022-05-03 14:44:40|84.59||84.59||84.64||84.59||2
1651589090000|2022-05-03 14:44:50|84.64||84.59||84.64||84.59||9
1651589110000|2022-05-03 14:45:10|84.54|84.46|84.54|84.46|84.59|84.46|84.54|84.46|23
1651589120000|2022-05-03 14:45:20|84.59|84.51|84.59|84.51|84.59|84.51|84.54|84.46|9
1651589130000|2022-05-03 14:45:30|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|1
1651589140000|2022-05-03 14:45:40|84.59|84.51|84.59|84.46|84.59|84.51|84.59|84.46|30
1651589150000|2022-05-03 14:45:50|84.54|84.51|84.59|84.51|84.59|84.51|84.54|84.46|1
1651589160000|2022-05-03 14:46:00|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|714
1651589170000|2022-05-03 14:46:10|84.59|84.51|84.54|84.46|84.59|84.51|84.54|84.46|137
1651589180000|2022-05-03 14:46:20|84.59||84.59||84.59||84.54||0
1651589190000|2022-05-03 14:46:30|84.54||84.54||84.54||84.54||0
1651589200000|2022-05-03 14:46:40|||||||||1
1651589210000|2022-05-03 14:46:50||84.41||84.41||84.46||84.41|168
1651589220000|2022-05-03 14:47:00|84.49||84.49||84.49||84.49||0
1651589230000|2022-05-03 14:47:10|84.54|84.46|84.54|84.46|84.54|84.46|84.49|84.41|7
1651589240000|2022-05-03 14:47:20|||||||||69
1651589250000|2022-05-03 14:47:30|||||||||4
1651589260000|2022-05-03 14:47:40|84.59|84.51|84.54|84.46|84.59|84.51|84.54|84.46|24
1651589280000|2022-05-03 14:48:00|||||||||3
1651589300000|2022-05-03 14:48:20|||||||||9
1651589310000|2022-05-03 14:48:30|||||||||4
1651589320000|2022-05-03 14:48:40|84.59|84.51|84.59|84.51|84.59|84.51|84.54|84.51|0
1651589330000|2022-05-03 14:48:50|||||||||15
1651589340000|2022-05-03 14:49:00|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|17
1651589360000|2022-05-03 14:49:20|||||||||8
1651589380000|2022-05-03 14:49:40|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|353
1651589390000|2022-05-03 14:49:50|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.41|21
1651589400000|2022-05-03 14:50:00|84.49|84.41|84.49|84.41|84.54|84.46|84.49|84.41|19
1651589410000|2022-05-03 14:50:10|84.54|84.46|84.54|84.41|84.54|84.46|84.49|84.41|2
1651589420000|2022-05-03 14:50:20|84.49|84.46|84.49|84.41|84.54|84.46|84.49|84.41|13
1651589430000|2022-05-03 14:50:30|84.54|84.46|84.54|84.46|84.54|84.46|84.49|84.46|1
1651589450000|2022-05-03 14:50:50|||||||||8
1651589460000|2022-05-03 14:51:00|84.59|84.51|84.59|84.46|84.59|84.51|84.54|84.46|34
1651589470000|2022-05-03 14:51:10|84.54|84.51|84.54|84.46|84.59|84.51|84.54|84.46|9
1651589510000|2022-05-03 14:51:50|||||||||88
1651589520000|2022-05-03 14:52:00|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|794
1651589530000|2022-05-03 14:52:10|||||||||618
1651589540000|2022-05-03 14:52:20|||||||||268
1651589560000|2022-05-03 14:52:40|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|43
1651589570000|2022-05-03 14:52:50|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|20
1651589590000|2022-05-03 14:53:10|84.54|84.46|84.49|84.41|84.54|84.46|84.49|84.41|46
1651589600000|2022-05-03 14:53:20|84.54||84.54||84.54||84.49||0
1651589620000|2022-05-03 14:53:40|84.49|84.46|84.54|84.46|84.54|84.46|84.49|84.46|5
1651589630000|2022-05-03 14:53:50|||||||||8
1651589640000|2022-05-03 14:54:00|84.59|84.51|84.54|84.46|84.59|84.51|84.54|84.46|759
1651589660000|2022-05-03 14:54:20|||||||||9
1651589670000|2022-05-03 14:54:30|||||||||65
1651589680000|2022-05-03 14:54:40|||||||||725
1651589690000|2022-05-03 14:54:50|84.59|84.51|84.54|84.46|84.59|84.51|84.54|84.46|85
1651589700000|2022-05-03 14:55:00|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|0
1651589720000|2022-05-03 14:55:20|||||||||8
1651589730000|2022-05-03 14:55:30|84.64||84.59||84.64||84.59||51
1651589740000|2022-05-03 14:55:40|84.64||84.64||84.64||84.64||727
1651589750000|2022-05-03 14:55:50||84.56||84.56||84.56||84.56|23
1651589760000|2022-05-03 14:56:00|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.56|26
1651589770000|2022-05-03 14:56:10|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|16
1651589780000|2022-05-03 14:56:20||84.56||84.61||84.61||84.56|2
1651589800000|2022-05-03 14:56:40|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|14
1651589810000|2022-05-03 14:56:50|||||||||8
1651589830000|2022-05-03 14:57:10|||||||||1
1651589840000|2022-05-03 14:57:20|||||||||13
1651589850000|2022-05-03 14:57:30|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|163
1651589860000|2022-05-03 14:57:40|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|88
1651589890000|2022-05-03 14:58:10|84.74|84.66|84.74|84.61|84.74|84.66|84.74|84.61|44
1651589900000|2022-05-03 14:58:20|84.69||84.69||84.69||84.69||0
1651589920000|2022-05-03 14:58:40|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|47
1651589930000|2022-05-03 14:58:50|||||||||1899
1651589940000|2022-05-03 14:59:00|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.66|51
1651589960000|2022-05-03 14:59:20|||||||||8
1651589970000|2022-05-03 14:59:30|||||||||9
1651589980000|2022-05-03 14:59:40|||||||||16
1651589990000|2022-05-03 14:59:50|||||||||8
1651590000000|2022-05-03 15:00:00|84.79|84.71|84.79|84.66|84.79|84.71|84.74|84.66|88
1651590010000|2022-05-03 15:00:10||84.71||84.71||84.71||84.66|33
1651590020000|2022-05-03 15:00:20|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|17
1651590030000|2022-05-03 15:00:30|||||||||728
1651590040000|2022-05-03 15:00:40|84.69|84.61|84.74|84.61|84.74|84.61|84.69|84.61|71
1651590050000|2022-05-03 15:00:50|84.69|84.66|84.74|84.66|84.74|84.66|84.69|84.61|72
1651590080000|2022-05-03 15:01:20|||||||||14
1651590090000|2022-05-03 15:01:30|||||||||3
1651590100000|2022-05-03 15:01:40|||||||||34
1651590110000|2022-05-03 15:01:50|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|81
1651590130000|2022-05-03 15:02:10|84.84|84.76|84.84|84.76|84.84|84.76|84.79|84.76|26
1651590140000|2022-05-03 15:02:20||84.71||84.76||84.76||84.71|45
1651590150000|2022-05-03 15:02:30|84.79|84.71|84.79|84.71|84.79|84.76|84.79|84.71|35
1651590160000|2022-05-03 15:02:40|||||||||7
1651590170000|2022-05-03 15:02:50|||||||||34
1651590180000|2022-05-03 15:03:00|84.84|84.76|84.84|84.76|84.84|84.76|84.79|84.76|2
1651590190000|2022-05-03 15:03:10|84.79|84.71|84.84|84.76|84.84|84.76|84.79|84.71|69
1651590210000|2022-05-03 15:03:30|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|29
1651590220000|2022-05-03 15:03:40|84.74|84.66|84.79|84.71|84.79|84.71|84.74|84.66|401
1651590240000|2022-05-03 15:04:00|84.84|84.76|84.84|84.76|84.84|84.76|84.79|84.71|510
1651590250000|2022-05-03 15:04:10|84.79|84.71|84.79|84.71|84.84|84.71|84.79|84.71|10
1651590260000|2022-05-03 15:04:20|84.84|84.66|84.79|84.71|84.84|84.71|84.79|84.66|552
1651590280000|2022-05-03 15:04:40|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|20
1651590290000|2022-05-03 15:04:50|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|34
1651590310000|2022-05-03 15:05:10|||||||||7
1651590320000|2022-05-03 15:05:20|84.74|84.66|84.74|84.66|84.79|84.66|84.74|84.66|239
1651590350000|2022-05-03 15:05:50|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|27
1651590360000|2022-05-03 15:06:00|84.84|84.76|84.79|84.71|84.84|84.76|84.79|84.71|1294
1651590370000|2022-05-03 15:06:10|||||||||41
1651590390000|2022-05-03 15:06:30|84.84||84.79||84.84||84.79||32
1651590410000|2022-05-03 15:06:50|||||||||10
1651590430000|2022-05-03 15:07:10|||||||||30
1651590440000|2022-05-03 15:07:20|||||||||490
1651590450000|2022-05-03 15:07:30|84.84||84.84||84.84||84.84||407
1651590460000|2022-05-03 15:07:40|84.79|84.76|84.79|84.71|84.84|84.76|84.79|84.71|21
1651590470000|2022-05-03 15:07:50|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|29
1651590480000|2022-05-03 15:08:00|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|124
1651590490000|2022-05-03 15:08:10|84.84|84.76|84.84|84.76|84.89|84.76|84.84|84.76|133
1651590500000|2022-05-03 15:08:20|84.89|84.81|84.84|84.76|84.89|84.81|84.84|84.76|16
1651590510000|2022-05-03 15:08:30|||||||||460
1651590530000|2022-05-03 15:08:50|84.89||84.84||84.89||84.84||15
1651590560000|2022-05-03 15:09:20|84.79|84.71|84.79|84.71|84.84|84.76|84.79|84.71|567
1651590570000|2022-05-03 15:09:30|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.71|33
1651590580000|2022-05-03 15:09:40|84.79|84.71|84.84|84.71|84.84|84.76|84.79|84.71|43
1651590590000|2022-05-03 15:09:50|84.79|84.76|84.79|84.71|84.79|84.76|84.79|84.71|509
1651590600000|2022-05-03 15:10:00|84.84|84.76|84.79|84.71|84.84|84.76|84.79|84.71|18
1651590630000|2022-05-03 15:10:30|||||||||50
1651590650000|2022-05-03 15:10:50|||||||||10
1651590660000|2022-05-03 15:11:00|84.74|84.66|84.79|84.71|84.79|84.71|84.74|84.66|90
1651590670000|2022-05-03 15:11:10|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|31
1651590680000|2022-05-03 15:11:20|84.79||84.74||84.79||84.74||18
1651590690000|2022-05-03 15:11:30|84.79||84.74||84.79||84.74||5
1651590700000|2022-05-03 15:11:40|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|8
1651590710000|2022-05-03 15:11:50|84.74|84.66|84.79|84.66|84.79|84.66|84.74|84.66|38
1651590720000|2022-05-03 15:12:00||84.71||84.66||84.71||84.66|15
1651590730000|2022-05-03 15:12:10|84.74|84.71|84.79|84.71|84.79|84.71|84.74|84.66|7
1651590740000|2022-05-03 15:12:20|||||||||2
1651590750000|2022-05-03 15:12:30|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|290
1651590760000|2022-05-03 15:12:40|||||||||110
1651590770000|2022-05-03 15:12:50|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|145
1651590780000|2022-05-03 15:13:00|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|36
1651590790000|2022-05-03 15:13:10|84.79||84.74||84.79||84.74||50
1651590800000|2022-05-03 15:13:20|||||||||10
1651590810000|2022-05-03 15:13:30|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|55
1651590820000|2022-05-03 15:13:40|84.69|84.61|84.74|84.61|84.74|84.66|84.69|84.61|37
1651590830000|2022-05-03 15:13:50||84.66||84.66||84.66||84.66|1
1651590840000|2022-05-03 15:14:00|||||||||1
1651590850000|2022-05-03 15:14:10|84.79||84.74||84.79||84.74||62
1651590860000|2022-05-03 15:14:20|||||||||1103
1651590870000|2022-05-03 15:14:30|84.79||84.74||84.79||84.74||112
1651590890000|2022-05-03 15:14:50|84.79|84.71|84.79|84.71|84.79|84.71|84.74|84.66|33
1651590900000|2022-05-03 15:15:00|||||||||500
1651590910000|2022-05-03 15:15:10|||||||||115
1651590920000|2022-05-03 15:15:20|||||||||16
1651590940000|2022-05-03 15:15:40|84.74|84.66|84.74|84.66|84.79|84.66|84.74|84.66|126
1651590950000|2022-05-03 15:15:50|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|24
1651590970000|2022-05-03 15:16:10|||||||||200
1651590980000|2022-05-03 15:16:20|84.74|84.66|84.74|84.66|84.74|84.71|84.74|84.66|85
1651590990000|2022-05-03 15:16:30|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|16
1651591000000|2022-05-03 15:16:40|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|327
1651591010000|2022-05-03 15:16:50|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|31
1651591030000|2022-05-03 15:17:10|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|38
1651591040000|2022-05-03 15:17:20|84.59|84.51|84.64|84.56|84.64|84.56|84.59|84.51|115
1651591050000|2022-05-03 15:17:30|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|6054
1651591070000|2022-05-03 15:17:50|84.74||84.69||84.74||84.69||36
1651591080000|2022-05-03 15:18:00|||||||||2
1651591100000|2022-05-03 15:18:20|84.74|84.66|84.74|84.66|84.74|84.66|84.69|84.66|102
1651591110000|2022-05-03 15:18:30|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|901
1651591160000|2022-05-03 15:19:20|||||||||16
1651591180000|2022-05-03 15:19:40|||||||||14
1651591190000|2022-05-03 15:19:50|||||||||15
1651591200000|2022-05-03 15:20:00|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|111
1651591210000|2022-05-03 15:20:10|||||||||5
1651591220000|2022-05-03 15:20:20|||||||||16
1651591230000|2022-05-03 15:20:30|||||||||114
1651591240000|2022-05-03 15:20:40|||||||||63
1651591250000|2022-05-03 15:20:50|||||||||16
1651591270000|2022-05-03 15:21:10|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|407
1651591280000|2022-05-03 15:21:20|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|198
1651591290000|2022-05-03 15:21:30|||||||||190
1651591300000|2022-05-03 15:21:40|||||||||2
1651591310000|2022-05-03 15:21:50|||||||||15
1651591340000|2022-05-03 15:22:20|||||||||16
1651591350000|2022-05-03 15:22:30|84.74|84.66|84.79|84.71|84.79|84.71|84.74|84.66|297
1651591360000|2022-05-03 15:22:40|84.74|84.66|84.74|84.66|84.74|84.71|84.74|84.66|16
1651591370000|2022-05-03 15:22:50|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.66|42
1651591380000|2022-05-03 15:23:00|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.66|24
1651591400000|2022-05-03 15:23:20||84.66||84.71||84.71||84.66|42
1651591410000|2022-05-03 15:23:30|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|115
1651591420000|2022-05-03 15:23:40|84.79|84.71|84.84|84.71|84.84|84.71|84.79|84.71|275
1651591430000|2022-05-03 15:23:50|84.79||84.79||84.79||84.79||27
1651591440000|2022-05-03 15:24:00|||||||||2
1651591450000|2022-05-03 15:24:10|84.84||84.79||84.84||84.79||40
1651591460000|2022-05-03 15:24:20|84.84||84.84||84.84||84.84||114
1651591470000|2022-05-03 15:24:30||84.76||84.76||84.76||84.71|0
1651591490000|2022-05-03 15:24:50||84.71||84.76||84.76||84.71|217
1651591510000|2022-05-03 15:25:10|||||||||342
1651591520000|2022-05-03 15:25:20|||||||||14
1651591530000|2022-05-03 15:25:30|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|61
1651591540000|2022-05-03 15:25:40|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|100
1651591550000|2022-05-03 15:25:50|||||||||30
1651591560000|2022-05-03 15:26:00|||||||||522
1651591570000|2022-05-03 15:26:10|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|29
1651591580000|2022-05-03 15:26:20|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|274
1651591590000|2022-05-03 15:26:30||84.71||84.71||84.76||84.71|49
1651591600000|2022-05-03 15:26:40|84.79||84.79||84.79||84.79||24
1651591610000|2022-05-03 15:26:50|||||||||34
1651591620000|2022-05-03 15:27:00|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|53
1651591630000|2022-05-03 15:27:10|||||||||23
1651591640000|2022-05-03 15:27:20|||||||||22
1651591650000|2022-05-03 15:27:30|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.66|109
1651591660000|2022-05-03 15:27:40|||||||||22
1651591670000|2022-05-03 15:27:50|||||||||24
1651591680000|2022-05-03 15:28:00|||||||||29
1651591690000|2022-05-03 15:28:10|84.69|84.61|84.69|84.61|84.69|84.61|84.64|84.56|149
1651591700000|2022-05-03 15:28:20|||||||||22
1651591710000|2022-05-03 15:28:30|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|60
1651591720000|2022-05-03 15:28:40|||||||||26
1651591730000|2022-05-03 15:28:50|||||||||39
1651591740000|2022-05-03 15:29:00|||||||||42
1651591750000|2022-05-03 15:29:10|||||||||130
1651591760000|2022-05-03 15:29:20|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|194
1651591770000|2022-05-03 15:29:30|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|74
1651591780000|2022-05-03 15:29:40|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|94
1651591790000|2022-05-03 15:29:50|84.74|84.66|84.69|84.61|84.74|84.66|84.69|84.61|369
1651591800000|2022-05-03 15:30:00|84.74|84.66|84.79|84.71|84.79|84.71|84.74|84.66|509
1651591810000|2022-05-03 15:30:10|||||||||40
1651591820000|2022-05-03 15:30:20|||||||||129
1651591830000|2022-05-03 15:30:30|||||||||135
1651591840000|2022-05-03 15:30:40|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|173
1651591850000|2022-05-03 15:30:50|||||||||62
1651591860000|2022-05-03 15:31:00|84.79|84.71|84.79|84.71|84.79|84.76|84.79|84.71|181
1651591870000|2022-05-03 15:31:10|84.84||84.79||84.84||84.79||110
1651591880000|2022-05-03 15:31:20|84.84|84.76|84.84|84.76|84.84|84.76|84.79|84.71|445
1651591890000|2022-05-03 15:31:30||84.71||84.71||84.76||84.71|93
1651591900000|2022-05-03 15:31:40||84.76||84.76||84.76||84.71|59
1651591910000|2022-05-03 15:31:50||84.71||84.71||84.71||84.71|157
1651591920000|2022-05-03 15:32:00||84.76||84.76||84.76||84.76|77
1651591930000|2022-05-03 15:32:10|84.79|84.71|84.84|84.76|84.84|84.76|84.79|84.71|208
1651591940000|2022-05-03 15:32:20|84.79|84.71|84.84|84.71|84.84|84.76|84.79|84.71|132
1651591950000|2022-05-03 15:32:30||84.76||84.71||84.76||84.71|173
1651591960000|2022-05-03 15:32:40||84.76||84.71||84.76||84.71|300
1651591970000|2022-05-03 15:32:50||84.76||84.76||84.76||84.76|220
1651591980000|2022-05-03 15:33:00|||||||||653
1651591990000|2022-05-03 15:33:10|||||||||104
1651592000000|2022-05-03 15:33:20|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|323
1651592010000|2022-05-03 15:33:30|||||||||139
1651592020000|2022-05-03 15:33:40|||||||||80
1651592030000|2022-05-03 15:33:50|||||||||112
1651592040000|2022-05-03 15:34:00|84.94|84.86|84.89|84.81|84.94|84.86|84.89|84.81|986
1651592050000|2022-05-03 15:34:10|||||||||24
1651592060000|2022-05-03 15:34:20|||||||||97
1651592070000|2022-05-03 15:34:30|||||||||86
1651592080000|2022-05-03 15:34:40||84.76||84.76||84.81||84.76|231
1651592090000|2022-05-03 15:34:50|84.84|84.81|84.89|84.81|84.89|84.81|84.84|84.81|580
1651592100000|2022-05-03 15:35:00|84.84|84.76|84.84|84.76|84.89|84.81|84.84|84.76|1220
1651592110000|2022-05-03 15:35:10|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|701
1651592120000|2022-05-03 15:35:20|84.84|84.76|84.84|84.76|84.84|84.76|84.79|84.71|609
1651592130000|2022-05-03 15:35:30|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|185
1651592140000|2022-05-03 15:35:40|||||||||22
1651592150000|2022-05-03 15:35:50|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|555
1651592160000|2022-05-03 15:36:00|84.79||84.79||84.79||84.79||103
1651592170000|2022-05-03 15:36:10|84.74||84.74||84.79||84.74||308
1651592180000|2022-05-03 15:36:20|||||||||1205
1651592190000|2022-05-03 15:36:30||84.61||84.61||84.61||84.61|26
1651592210000|2022-05-03 15:36:50|84.69|84.66|84.74|84.61|84.74|84.66|84.69|84.61|48
1651592220000|2022-05-03 15:37:00|84.69|84.66|84.69|84.61|84.69|84.66|84.69|84.61|32
1651592240000|2022-05-03 15:37:20|84.64|84.56|84.69|84.56|84.69|84.56|84.64|84.56|251
1651592250000|2022-05-03 15:37:30|84.64||84.64||84.64||84.64||36
1651592260000|2022-05-03 15:37:40|||||||||21
1651592270000|2022-05-03 15:37:50|84.69|84.61|84.64|84.56|84.69|84.61|84.64|84.56|350
1651592280000|2022-05-03 15:38:00|||||||||29
1651592290000|2022-05-03 15:38:10|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|59
1651592300000|2022-05-03 15:38:20|84.64||84.59||84.64||84.59||68
1651592310000|2022-05-03 15:38:30|||||||||32
1651592320000|2022-05-03 15:38:40|||||||||25
1651592330000|2022-05-03 15:38:50||84.46||84.51||84.51||84.46|132
1651592340000|2022-05-03 15:39:00|84.54|84.46|84.54|84.46|84.54|84.51|84.54|84.46|65
1651592350000|2022-05-03 15:39:10|||||||||31
1651592360000|2022-05-03 15:39:20|||||||||38
1651592370000|2022-05-03 15:39:30|||||||||68
1651592390000|2022-05-03 15:39:50|||||||||2
1651592400000|2022-05-03 15:40:00|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|445
1651592410000|2022-05-03 15:40:10|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|306
1651592420000|2022-05-03 15:40:20|||||||||20
1651592430000|2022-05-03 15:40:30||84.51||84.51||84.51||84.51|10
1651592440000|2022-05-03 15:40:40||84.56||84.56||84.56||84.56|0
1651592450000|2022-05-03 15:40:50||84.51||84.56||84.56||84.51|512
1651592460000|2022-05-03 15:41:00|||||||||450
1651592470000|2022-05-03 15:41:10|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|172
1651592490000|2022-05-03 15:41:30|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|232
1651592500000|2022-05-03 15:41:40||84.41||84.41||84.41||84.41|1057
1651592510000|2022-05-03 15:41:50|84.49|84.46|84.54|84.46|84.54|84.46|84.49|84.46|30
1651592520000|2022-05-03 15:42:00|84.49|84.41|84.54|84.46|84.54|84.46|84.49|84.41|296
1651592530000|2022-05-03 15:42:10|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|224
1651592540000|2022-05-03 15:42:20|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.41|35
1651592550000|2022-05-03 15:42:30||84.41||84.41||84.41||84.41|504
1651592560000|2022-05-03 15:42:40||84.46||84.46||84.46||84.41|101
1651592570000|2022-05-03 15:42:50|||||||||130
1651592580000|2022-05-03 15:43:00|84.59|84.51|84.59|84.46|84.59|84.51|84.59|84.46|105
1651592590000|2022-05-03 15:43:10||84.51||84.51||84.51||84.51|517
1651592610000|2022-05-03 15:43:30|84.64||84.59||84.64||84.59||51
1651592630000|2022-05-03 15:43:50|84.64||84.64||84.64||84.64||0
1651592650000|2022-05-03 15:44:10||84.56||84.56||84.56||84.56|0
1651592660000|2022-05-03 15:44:20|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|36
1651592670000|2022-05-03 15:44:30||84.46||84.46||84.46||84.46|10
1651592680000|2022-05-03 15:44:40||84.51||84.51||84.51||84.46|0
1651592700000|2022-05-03 15:45:00|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|63
1651592710000|2022-05-03 15:45:10|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|13
1651592720000|2022-05-03 15:45:20|84.64||84.64||84.64||84.64||26
1651592730000|2022-05-03 15:45:30|84.59||84.59||84.64||84.59||0
1651592750000|2022-05-03 15:45:50|||||||||60
1651592780000|2022-05-03 15:46:20|84.64|84.56|84.64|84.51|84.64|84.56|84.64|84.51|22
1651592790000|2022-05-03 15:46:30|84.59||84.64||84.64||84.59||0
1651592800000|2022-05-03 15:46:40|84.59|84.46|84.59|84.46|84.59|84.46|84.54|84.46|165
1651592820000|2022-05-03 15:47:00||84.51||84.51||84.51||84.51|0
1651592850000|2022-05-03 15:47:30||84.46||84.46||84.46||84.46|64
1651592890000|2022-05-03 15:48:10|84.54||84.54||84.54||84.54||16
1651592900000|2022-05-03 15:48:20|84.59|84.51|84.59|84.46|84.59|84.51|84.59|84.46|344
1651592910000|2022-05-03 15:48:30||84.51||84.51||84.51||84.51|0
1651592920000|2022-05-03 15:48:40|84.64||84.64||84.64||84.64||115
1651592930000|2022-05-03 15:48:50|84.59||84.64||84.64||84.59||73
1651592940000|2022-05-03 15:49:00||84.56||84.56||84.56||84.56|0
1651592970000|2022-05-03 15:49:30|84.59|84.51|84.64|84.51|84.64|84.51|84.59|84.51|6
1651592980000|2022-05-03 15:49:40||84.56||84.56||84.56||84.56|15
1651592990000|2022-05-03 15:49:50|84.69||84.69||84.69||84.69||159
1651593010000|2022-05-03 15:50:10|84.64||84.64||84.69||84.64||0
1651593040000|2022-05-03 15:50:40||84.51||84.51||84.51||84.51|13
1651593050000|2022-05-03 15:50:50|84.59||84.64||84.64||84.59||0
1651593060000|2022-05-03 15:51:00||84.56||84.56||84.56||84.56|0
1651593080000|2022-05-03 15:51:20|84.69||84.69||84.69||84.69||5
1651593100000|2022-05-03 15:51:40|84.64||84.64||84.69||84.64||0
1651593110000|2022-05-03 15:51:50|84.69||84.69||84.69||84.69||0
1651593120000|2022-05-03 15:52:00|84.64||84.64||84.69||84.64||0
1651593130000|2022-05-03 15:52:10|84.69||84.69||84.69||84.69||0
1651593140000|2022-05-03 15:52:20|84.64|84.61|84.69|84.56|84.69|84.61|84.64|84.56|0
1651593150000|2022-05-03 15:52:30|84.64||84.64||84.64||84.64||0
1651593160000|2022-05-03 15:52:40|84.69|84.61|84.69|84.56|84.69|84.61|84.69|84.56|0
1651593170000|2022-05-03 15:52:50|84.64||84.64||84.69||84.64||0
1651593220000|2022-05-03 15:53:40|84.69||84.69||84.69||84.69||8
1651593230000|2022-05-03 15:53:50||84.61||84.56||84.61||84.56|0
1651593240000|2022-05-03 15:54:00||84.61||84.61||84.61||84.61|0
1651593250000|2022-05-03 15:54:10||84.56||84.61||84.61||84.56|3
1651593260000|2022-05-03 15:54:20|84.74|84.66|84.74|84.61|84.74|84.66|84.74|84.61|8
1651593270000|2022-05-03 15:54:30|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|500
1651593280000|2022-05-03 15:54:40|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|0
1651593290000|2022-05-03 15:54:50|84.64|84.56|84.64|84.56|84.69|84.56|84.64|84.56|0
1651593310000|2022-05-03 15:55:10|84.69||84.69||84.69||84.69||0
1651593320000|2022-05-03 15:55:20||84.61||84.61||84.61||84.61|0
1651593350000|2022-05-03 15:55:50||84.56||84.56||84.56||84.56|10
1651593360000|2022-05-03 15:56:00|84.64||84.64||84.64||84.64||0
1651593370000|2022-05-03 15:56:10|84.69||84.69||84.69||84.69||0
1651593400000|2022-05-03 15:56:40|84.64||84.69||84.69||84.64||0
1651593410000|2022-05-03 15:56:50|84.64||84.64||84.64||84.64||0
1651593420000|2022-05-03 15:57:00|84.69||84.64||84.69||84.64||0
1651593430000|2022-05-03 15:57:10|84.69|84.61|84.69|84.56|84.69|84.61|84.64|84.56|3
1651593440000|2022-05-03 15:57:20||84.61||84.61||84.61||84.56|0
1651593450000|2022-05-03 15:57:30|84.74||84.69||84.74||84.69||2
1651593490000|2022-05-03 15:58:10|84.74||84.69||84.74||84.69||1
1651593540000|2022-05-03 15:59:00|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.61|1
1651593570000|2022-05-03 15:59:30||84.61||84.61||84.61||84.61|7
1651593590000|2022-05-03 15:59:50|84.69||84.74||84.74||84.69||2
1651593600000|2022-05-03 16:00:00|84.69|84.66|84.74|84.66|84.74|84.66|84.69|84.66|0
1651593610000|2022-05-03 16:00:10||84.61||84.61||84.61||84.61|1
1651593620000|2022-05-03 16:00:20|84.69||84.74||84.74||84.69||27
1651593630000|2022-05-03 16:00:30|84.69||84.74||84.74||84.69||0
1651593650000|2022-05-03 16:00:50||84.66||84.66||84.66||84.66|0
1651593680000|2022-05-03 16:01:20|84.79|84.71|84.79|84.66|84.79|84.71|84.79|84.66|34
1651593690000|2022-05-03 16:01:30||84.71||84.66||84.71||84.66|0
1651593700000|2022-05-03 16:01:40|84.84|84.71|84.84|84.71|84.84|84.71|84.84|84.71|60
1651593710000|2022-05-03 16:01:50|84.79||84.79||84.79||84.79||0
1651593720000|2022-05-03 16:02:00|||||||||17
1651593730000|2022-05-03 16:02:10|84.84||84.84||84.84||84.84||25
1651593740000|2022-05-03 16:02:20||84.76||84.76||84.76||84.76|0
1651593750000|2022-05-03 16:02:30|84.89||84.89||84.89||84.84||1
1651593760000|2022-05-03 16:02:40|84.84||84.84||84.89||84.84||18
1651593780000|2022-05-03 16:03:00|84.89||84.89||84.89||84.89||1
1651593830000|2022-05-03 16:03:50|84.84||84.84||84.84||84.84||0
1651593850000|2022-05-03 16:04:10|||||||||5
1651593900000|2022-05-03 16:05:00|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|346
1651593910000|2022-05-03 16:05:10|84.74|84.66|84.74|84.66|84.79|84.66|84.74|84.66|21
1651593920000|2022-05-03 16:05:20|84.79||84.79||84.79||84.79||0
1651593930000|2022-05-03 16:05:30||84.71||84.71||84.71||84.71|3
1651593940000|2022-05-03 16:05:40|84.74|84.66|84.74|84.66|84.79|84.66|84.74|84.66|2
1651593950000|2022-05-03 16:05:50|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|0
1651593970000|2022-05-03 16:06:10|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|4
1651594000000|2022-05-03 16:06:40|84.69||84.64||84.69||84.64||0
1651594020000|2022-05-03 16:07:00||84.51||84.56||84.56||84.51|1
1651594040000|2022-05-03 16:07:20|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|1
1651594050000|2022-05-03 16:07:30|84.64||84.59||84.64||84.59||1
1651594060000|2022-05-03 16:07:40|84.64||84.64||84.64||84.59||28
1651594080000|2022-05-03 16:08:00||84.56||84.56||84.56||84.56|4
1651594090000|2022-05-03 16:08:10|84.59|84.51|84.59|84.51|84.64|84.51|84.59|84.51|0
1651594100000|2022-05-03 16:08:20|84.64||84.59||84.64||84.59||0
1651594110000|2022-05-03 16:08:30|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|106
1651594120000|2022-05-03 16:08:40|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|25
1651594130000|2022-05-03 16:08:50|84.54||84.54||84.54||84.49||0
1651594140000|2022-05-03 16:09:00|84.49||84.54||84.54||84.49||0
1651594150000|2022-05-03 16:09:10|84.49||84.54||84.54||84.49||12
1651594160000|2022-05-03 16:09:20||84.46||84.46||84.46||84.46|0
1651594170000|2022-05-03 16:09:30||84.41||84.46||84.46||84.41|0
1651594180000|2022-05-03 16:09:40||84.41||84.46||84.46||84.41|0
1651594210000|2022-05-03 16:10:10|84.59||84.59||84.59||84.59||3
1651594220000|2022-05-03 16:10:20|84.54||84.59||84.59||84.54||0
1651594230000|2022-05-03 16:10:30|84.54||84.54||84.59||84.54||0
1651594250000|2022-05-03 16:10:50|84.59||84.59||84.59||84.59||13
1651594260000|2022-05-03 16:11:00|84.64|84.51|84.59|84.51|84.64|84.51|84.59|84.51|1
1651594270000|2022-05-03 16:11:10||84.46||84.51||84.51||84.46|15
1651594320000|2022-05-03 16:12:00|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|3
1651594350000|2022-05-03 16:12:30|84.64||84.64||84.64||84.64||1
1651594380000|2022-05-03 16:13:00|84.69|84.56|84.64|84.56|84.69|84.56|84.64|84.56|2
1651594410000|2022-05-03 16:13:30|84.69|84.61|84.69|84.56|84.69|84.61|84.69|84.56|2
1651594440000|2022-05-03 16:14:00||84.61||84.61||84.61||84.56|0
1651594460000|2022-05-03 16:14:20|||||||||6
1651594470000|2022-05-03 16:14:30|84.74||84.69||84.74||84.69||0
1651594520000|2022-05-03 16:15:20|84.74||84.69||84.74||84.69||1
1651594530000|2022-05-03 16:15:30|84.74||84.74||84.74||84.74||1
1651594540000|2022-05-03 16:15:40|84.69||84.69||84.69||84.69||28
1651594550000|2022-05-03 16:15:50|84.74||84.74||84.74||84.74||0
1651594560000|2022-05-03 16:16:00|84.69|84.66|84.69|84.61|84.74|84.66|84.69|84.61|3
1651594580000|2022-05-03 16:16:20|84.74||84.74||84.74||84.74||1
1651594610000|2022-05-03 16:16:50|84.69||84.69||84.69||84.69||0
1651594650000|2022-05-03 16:17:30|||||||||4
1651594720000|2022-05-03 16:18:40|84.74||84.74||84.74||84.69||6
1651594740000|2022-05-03 16:19:00||84.66||84.66||84.66||84.66|6
1651594770000|2022-05-03 16:19:30|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|13
1651594810000|2022-05-03 16:20:10|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.66|102
1651594820000|2022-05-03 16:20:20|||||||||1
1651594840000|2022-05-03 16:20:40|84.84||84.79||84.84||84.79||2
1651594880000|2022-05-03 16:21:20|84.84||84.84||84.84||84.79||2
1651594890000|2022-05-03 16:21:30|84.79||84.79||84.79||84.79||18
1651594900000|2022-05-03 16:21:40|84.84||84.79||84.84||84.79||11
1651594910000|2022-05-03 16:21:50|84.84||84.79||84.84||84.79||7
1651594920000|2022-05-03 16:22:00|84.84|84.66|84.84|84.71|84.84|84.71|84.84|84.66|1
1651594940000|2022-05-03 16:22:20|84.79||84.79||84.84||84.79||13
1651594950000|2022-05-03 16:22:30||84.66||84.66||84.66||84.66|0
1651594960000|2022-05-03 16:22:40||84.71||84.71||84.71||84.71|0
1651594990000|2022-05-03 16:23:10|84.84|84.76|84.84|84.71|84.84|84.76|84.84|84.71|13
1651595000000|2022-05-03 16:23:20|84.79||84.79||84.79||84.79||0
1651595020000|2022-05-03 16:23:40|84.84||84.79||84.84||84.79||2
1651595040000|2022-05-03 16:24:00|84.84||84.84||84.84||84.84||1
1651595050000|2022-05-03 16:24:10||84.76||84.71||84.76||84.71|0
1651595080000|2022-05-03 16:24:40|84.79||84.79||84.79||84.79||1320
1651595090000|2022-05-03 16:24:50|||||||||1320
1651595100000|2022-05-03 16:25:00|84.84||84.84||84.84||84.84||1
1651595110000|2022-05-03 16:25:10|84.79||84.79||84.79||84.79||0
1651595120000|2022-05-03 16:25:20|84.74|84.66|84.79|84.66|84.79|84.66|84.74|84.66|225
1651595130000|2022-05-03 16:25:30|84.74||84.79||84.79||84.74||0
1651595140000|2022-05-03 16:25:40|84.84|84.71|84.84|84.71|84.84|84.71|84.79|84.71|2
1651595150000|2022-05-03 16:25:50|||||||||150
1651595160000|2022-05-03 16:26:00|84.79|84.76|84.79|84.71|84.84|84.76|84.79|84.71|4
1651595170000|2022-05-03 16:26:10|84.84||84.84||84.84||84.79||2
1651595180000|2022-05-03 16:26:20|84.79||84.79||84.79||84.79||0
1651595200000|2022-05-03 16:26:40|84.84||84.79||84.84||84.79||2
1651595220000|2022-05-03 16:27:00|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|0
1651595230000|2022-05-03 16:27:10|84.79||84.79||84.79||84.74||0
1651595240000|2022-05-03 16:27:20|84.74||84.79||84.79||84.74||0
1651595250000|2022-05-03 16:27:30||84.71||84.71||84.71||84.71|0
1651595270000|2022-05-03 16:27:50|84.84|84.76|84.89|84.76|84.89|84.76|84.84|84.71|9
1651595280000|2022-05-03 16:28:00|84.84||84.84||84.84||84.84||0
1651595320000|2022-05-03 16:28:40||84.71||84.71||84.71||84.71|5
1651595330000|2022-05-03 16:28:50|84.79||84.84||84.84||84.79||0
1651595340000|2022-05-03 16:29:00|84.79|84.76|84.79|84.66|84.79|84.76|84.79|84.66|5
1651595360000|2022-05-03 16:29:20|84.74||84.74||84.79||84.74||0
1651595370000|2022-05-03 16:29:30|84.79||84.74||84.79||84.74||0
1651595390000|2022-05-03 16:29:50|84.69|84.61|84.74|84.61|84.74|84.61|84.69|84.61|1
1651595400000|2022-05-03 16:30:00|84.69|84.56|84.69|84.56|84.74|84.56|84.64|84.56|7
1651595410000|2022-05-03 16:30:10|84.64|84.51|84.64|84.56|84.64|84.56|84.64|84.51|2
1651595460000|2022-05-03 16:31:00|84.69||84.64||84.69||84.64||0
1651595510000|2022-05-03 16:31:50||84.51||84.51||84.51||84.51|1
1651595530000|2022-05-03 16:32:10|84.59||84.59||84.64||84.59||0
1651595540000|2022-05-03 16:32:20|84.64||84.64||84.64||84.59||0
1651595560000|2022-05-03 16:32:40|84.59||84.64||84.64||84.59||0
1651595580000|2022-05-03 16:33:00|84.59||84.64||84.64||84.59||0
1651595590000|2022-05-03 16:33:10|84.69|84.56|84.64|84.56|84.69|84.61|84.64|84.56|13
1651595610000|2022-05-03 16:33:30|84.69||84.69||84.69||84.64||0
1651595630000|2022-05-03 16:33:50|84.64||84.64||84.64||84.64||0
1651595660000|2022-05-03 16:34:20|84.59|84.51|84.64|84.51|84.64|84.51|84.59|84.51|9
1651595680000|2022-05-03 16:34:40|84.69|84.56|84.64|84.56|84.69|84.56|84.64|84.51|0
1651595690000|2022-05-03 16:34:50|84.69||84.69||84.69||84.69||0
1651595710000|2022-05-03 16:35:10|84.64||84.64||84.69||84.64||0
1651595730000|2022-05-03 16:35:30|84.69||84.64||84.69||84.64||0
1651595740000|2022-05-03 16:35:40|84.69||84.69||84.69||84.69||0
1651595770000|2022-05-03 16:36:10||84.61||84.56||84.61||84.56|0
1651595780000|2022-05-03 16:36:20||84.61||84.61||84.61||84.61|0
1651595790000|2022-05-03 16:36:30||84.56||84.56||84.56||84.56|0
1651595800000|2022-05-03 16:36:40||84.61||84.61||84.61||84.61|0
1651595830000|2022-05-03 16:37:10|84.74||84.74||84.74||84.74||2
1651595840000|2022-05-03 16:37:20|84.69||84.69||84.74||84.69||0
1651595850000|2022-05-03 16:37:30|84.74||84.69||84.74||84.69||0
1651595860000|2022-05-03 16:37:40|84.74||84.74||84.74||84.69||1
1651595870000|2022-05-03 16:37:50|84.69||84.74||84.74||84.69||0
1651595880000|2022-05-03 16:38:00||84.66||84.66||84.66||84.61|0
1651595910000|2022-05-03 16:38:30|84.69|84.61|84.69|84.61|84.74|84.61|84.69|84.61|5
1651595940000|2022-05-03 16:39:00|84.64|84.56|84.69|84.56|84.69|84.56|84.64|84.56|8
1651595950000|2022-05-03 16:39:10|84.64||84.69||84.69||84.64||0
1651595970000|2022-05-03 16:39:30|84.64||84.69||84.69||84.64||0
1651595980000|2022-05-03 16:39:40||84.61||84.61||84.61||84.61|0
1651596000000|2022-05-03 16:40:00||84.56||84.56||84.56||84.56|0
1651596010000|2022-05-03 16:40:10||84.61||84.56||84.61||84.56|0
1651596030000|2022-05-03 16:40:30||84.61||84.61||84.61||84.61|0
1651596040000|2022-05-03 16:40:40|84.74||84.74||84.74||84.74||0
1651596050000|2022-05-03 16:40:50|84.69||84.69||84.69||84.69||0
1651596060000|2022-05-03 16:41:00|84.74||84.69||84.74||84.69||0
1651596070000|2022-05-03 16:41:10||84.56||84.61||84.61||84.56|0
1651596100000|2022-05-03 16:41:40|84.74||84.74||84.74||84.74||3
1651596120000|2022-05-03 16:42:00||84.66||84.66||84.66||84.66|0
1651596150000|2022-05-03 16:42:30|84.79||84.74||84.79||84.74||0
1651596180000|2022-05-03 16:43:00||84.61||84.61||84.61||84.61|9
1651596190000|2022-05-03 16:43:10||84.66||84.66||84.66||84.66|0
1651596240000|2022-05-03 16:44:00|84.79||84.79||84.79||84.79||0
1651596250000|2022-05-03 16:44:10|84.74||84.74||84.79||84.74||0
1651596270000|2022-05-03 16:44:30|84.79||84.79||84.79||84.79||1
1651596280000|2022-05-03 16:44:40|84.74||84.79||84.79||84.74||0
1651596290000|2022-05-03 16:44:50|84.74||84.74||84.74||84.74||0
1651596310000|2022-05-03 16:45:10|84.69|84.61|84.74|84.61|84.74|84.61|84.69|84.61|2
1651596320000|2022-05-03 16:45:20|84.69||84.74||84.74||84.69||0
1651596330000|2022-05-03 16:45:30||84.66||84.61||84.66||84.61|0
1651596350000|2022-05-03 16:45:50|84.69||84.69||84.69||84.69||0
1651596360000|2022-05-03 16:46:00||84.56||84.56||84.56||84.56|1
1651596370000|2022-05-03 16:46:10||84.61||84.56||84.61||84.56|0
1651596380000|2022-05-03 16:46:20||84.61||84.61||84.61||84.61|0
1651596390000|2022-05-03 16:46:30||84.56||84.61||84.61||84.56|0
1651596400000|2022-05-03 16:46:40|84.74||84.74||84.74||84.74||9
1651596440000|2022-05-03 16:47:20|84.69||84.74||84.74||84.69||0
1651596460000|2022-05-03 16:47:40||84.66||84.66||84.66||84.66|0
1651596480000|2022-05-03 16:48:00|84.79||84.79||84.79||84.79||0
1651596500000|2022-05-03 16:48:20|84.74||84.74||84.74||84.74||0
1651596540000|2022-05-03 16:49:00|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|8
1651596570000|2022-05-03 16:49:30|84.74||84.69||84.74||84.69||0
1651596590000|2022-05-03 16:49:50|84.74||84.74||84.74||84.74||0
1651596600000|2022-05-03 16:50:00|84.69||84.69||84.69||84.69||0
1651596610000|2022-05-03 16:50:10|84.74||84.74||84.74||84.74||0
1651596620000|2022-05-03 16:50:20|84.69||84.69||84.74||84.69||0
1651596690000|2022-05-03 16:51:30|84.74||84.74||84.74||84.74||0
1651596710000|2022-05-03 16:51:50|84.69||84.69||84.69||84.69||0
1651596720000|2022-05-03 16:52:00|84.74||84.74||84.74||84.74||1
1651596820000|2022-05-03 16:53:40|||||||||2
1651596830000|2022-05-03 16:53:50|84.69|84.56|84.69|84.56|84.69|84.56|84.69|84.56|26
1651596840000|2022-05-03 16:54:00||84.61||84.61||84.61||84.56|11
1651596850000|2022-05-03 16:54:10|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|18
1651596860000|2022-05-03 16:54:20||84.61||84.61||84.61||84.61|10
1651596870000|2022-05-03 16:54:30|84.69|84.56|84.69|84.61|84.69|84.61|84.69|84.56|19
1651596880000|2022-05-03 16:54:40||84.56||84.56||84.56||84.56|16
1651596890000|2022-05-03 16:54:50|84.64|84.51|84.64|84.56|84.64|84.56|84.64|84.51|10
1651596900000|2022-05-03 16:55:00|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|18
1651596910000|2022-05-03 16:55:10|||||||||11
1651596920000|2022-05-03 16:55:20||84.46||84.51||84.51||84.46|7
1651596930000|2022-05-03 16:55:30||84.46||84.51||84.51||84.46|8
1651596940000|2022-05-03 16:55:40||84.46||84.46||84.46||84.46|2
1651596950000|2022-05-03 16:55:50|84.54||84.59||84.59||84.54||0
1651596960000|2022-05-03 16:56:00||84.51||84.51||84.51||84.51|0
1651596990000|2022-05-03 16:56:30|84.64||84.64||84.64||84.64||9
1651597000000|2022-05-03 16:56:40||84.56||84.56||84.56||84.56|3
1651597010000|2022-05-03 16:56:50|84.69||84.69||84.69||84.64||0
1651597030000|2022-05-03 16:57:10|84.74|84.61|84.69|84.61|84.74|84.61|84.69|84.61|0
1651597050000|2022-05-03 16:57:30|84.74||84.69||84.74||84.69||0
1651597070000|2022-05-03 16:57:50|84.74||84.74||84.74||84.69||0
1651597110000|2022-05-03 16:58:30||84.66||84.66||84.66||84.66|0
1651597130000|2022-05-03 16:58:50|||||||||1
1651597160000|2022-05-03 16:59:20||84.61||84.61||84.61||84.61|4
1651597170000|2022-05-03 16:59:30||84.66||84.66||84.66||84.61|0
1651597180000|2022-05-03 16:59:40||84.61||84.61||84.66||84.61|0
1651597190000|2022-05-03 16:59:50||84.66||84.66||84.66||84.66|0
1651597220000|2022-05-03 17:00:20|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|0
1651597260000|2022-05-03 17:01:00|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|0
1651597290000|2022-05-03 17:01:30|84.79|84.71|84.84|84.71|84.84|84.71|84.79|84.71|211
1651597300000|2022-05-03 17:01:40|84.79||84.84||84.84||84.79||0
1651597320000|2022-05-03 17:02:00|84.79|84.66|84.79|84.66|84.79|84.66|84.79|84.66|0
1651597340000|2022-05-03 17:02:20||84.71||84.66||84.71||84.66|0
1651597370000|2022-05-03 17:02:50|84.74||84.79||84.79||84.74||0
1651597410000|2022-05-03 17:03:30|84.74|84.61|84.69|84.61|84.74|84.61|84.69|84.61|7
1651597420000|2022-05-03 17:03:40|84.74||84.74||84.74||84.74||0
1651597430000|2022-05-03 17:03:50||84.66||84.66||84.66||84.66|0
1651597470000|2022-05-03 17:04:30|84.69|84.61|84.74|84.61|84.74|84.61|84.69|84.61|0
1651597480000|2022-05-03 17:04:40|84.69||84.74||84.74||84.69||0
1651597490000|2022-05-03 17:04:50|84.69||84.69||84.74||84.69||2
1651597500000|2022-05-03 17:05:00|84.74||84.74||84.74||84.69||1
1651597510000|2022-05-03 17:05:10|84.69|84.66|84.74|84.61|84.74|84.66|84.69|84.61|1
1651597520000|2022-05-03 17:05:20|84.69||84.74||84.74||84.69||0
1651597530000|2022-05-03 17:05:30|84.69||84.69||84.74||84.69||0
1651597540000|2022-05-03 17:05:40|84.74||84.74||84.74||84.69||2
1651597560000|2022-05-03 17:06:00||84.66||84.66||84.66||84.61|0
1651597580000|2022-05-03 17:06:20|84.69|84.61|84.74|84.61|84.74|84.61|84.69|84.61|5
1651597590000|2022-05-03 17:06:30|84.69||84.69||84.69||84.69||0
1651597600000|2022-05-03 17:06:40|84.74||84.74||84.74||84.74||0
1651597610000|2022-05-03 17:06:50||84.66||84.61||84.66||84.61|0
1651597620000|2022-05-03 17:07:00|84.69||84.69||84.69||84.69||0
1651597630000|2022-05-03 17:07:10|84.74||84.69||84.74||84.69||0
1651597640000|2022-05-03 17:07:20|84.74||84.74||84.74||84.74||0
1651597650000|2022-05-03 17:07:30||84.66||84.66||84.66||84.66|0
1651597660000|2022-05-03 17:07:40|84.79||84.74||84.79||84.74||0
1651597670000|2022-05-03 17:07:50|84.79||84.79||84.79||84.79||0
1651597680000|2022-05-03 17:08:00||84.71||84.71||84.71||84.71|0
1651597700000|2022-05-03 17:08:20||84.66||84.66||84.66||84.66|3
1651597710000|2022-05-03 17:08:30||84.71||84.71||84.71||84.71|0
1651597740000|2022-05-03 17:09:00|84.84||84.84||84.84||84.84||0
1651597760000|2022-05-03 17:09:20|84.79||84.84||84.84||84.79||0
1651597770000|2022-05-03 17:09:30|84.79||84.79||84.84||84.79||0
1651597780000|2022-05-03 17:09:40|84.84||84.84||84.84||84.79||0
1651597830000|2022-05-03 17:10:30|84.79||84.84||84.84||84.79||0
1651597840000|2022-05-03 17:10:40|84.79||84.79||84.79||84.79||0
1651597860000|2022-05-03 17:11:00|84.84||84.84||84.84||84.84||1
1651597870000|2022-05-03 17:11:10||84.76||84.76||84.76||84.71|0
1651597890000|2022-05-03 17:11:30|||||||||1
1651597940000|2022-05-03 17:12:20|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|1
1651597950000|2022-05-03 17:12:30|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|37
1651597990000|2022-05-03 17:13:10|84.99|84.91|84.94|84.86|84.99|84.91|84.94|84.86|14
1651598050000|2022-05-03 17:14:10|84.89|84.81|84.94|84.81|84.94|84.81|84.89|84.81|26
1651598060000|2022-05-03 17:14:20||84.86||84.86||84.86||84.86|0
1651598070000|2022-05-03 17:14:30|84.99||84.99||84.99||84.94||1
1651598080000|2022-05-03 17:14:40|84.94||84.99||84.99||84.94||2
1651598090000|2022-05-03 17:14:50|84.94||84.99||84.99||84.94||1
1651598100000|2022-05-03 17:15:00||84.91||84.91||84.91||84.91|0
1651598200000|2022-05-03 17:16:40||84.86||84.86||84.86||84.86|9
1651598220000|2022-05-03 17:17:00|84.94||84.94||84.94||84.94||0
1651598230000|2022-05-03 17:17:10|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|1
1651598280000|2022-05-03 17:18:00|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|8
1651598310000|2022-05-03 17:18:30|84.99||84.99||84.99||84.99||1
1651598320000|2022-05-03 17:18:40|84.94||84.94||84.94||84.94||0
1651598330000|2022-05-03 17:18:50|||||||||2
1651598360000|2022-05-03 17:19:20||84.81||84.81||84.81||84.81|29
1651598370000|2022-05-03 17:19:30|84.89||84.94||84.94||84.89||14
1651598380000|2022-05-03 17:19:40|84.89||84.94||84.94||84.89||0
1651598400000|2022-05-03 17:20:00||84.86||84.86||84.86||84.81|0
1651598420000|2022-05-03 17:20:20|||||||||4
1651598450000|2022-05-03 17:20:50|84.99||84.99||84.99||84.94||0
1651598460000|2022-05-03 17:21:00|84.94||84.99||84.99||84.94||0
1651598470000|2022-05-03 17:21:10|84.94||84.99||84.99||84.94||48
1651598480000|2022-05-03 17:21:20|84.94||84.99||84.99||84.94||0
1651598490000|2022-05-03 17:21:30||84.91||84.86||84.91||84.86|0
1651598500000|2022-05-03 17:21:40||84.91||84.91||84.91||84.91|0
1651598510000|2022-05-03 17:21:50|||||||||5
1651598520000|2022-05-03 17:22:00|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.91|21
1651598530000|2022-05-03 17:22:10||84.91||84.91||84.91||84.91|29
1651598540000|2022-05-03 17:22:20|84.99|84.96|85.04|84.91|85.04|84.96|84.99|84.91|16
1651598550000|2022-05-03 17:22:30|84.99||84.99||85.04||84.99||1
1651598560000|2022-05-03 17:22:40|85.04||85.04||85.04||84.99||0
1651598570000|2022-05-03 17:22:50|84.99||85.04||85.04||84.99||0
1651598580000|2022-05-03 17:23:00|84.99||85.04||85.04||84.99||0
1651598590000|2022-05-03 17:23:10|84.99||84.99||85.04||84.99||0
1651598610000|2022-05-03 17:23:30|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|73
1651598640000|2022-05-03 17:24:00|84.89|84.81|84.89|84.81|84.94|84.81|84.89|84.81|10
1651598650000|2022-05-03 17:24:10|84.94||84.94||84.94||84.94||0
1651598660000|2022-05-03 17:24:20||84.86||84.86||84.86||84.86|0
1651598680000|2022-05-03 17:24:40|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|0
1651598690000|2022-05-03 17:24:50||84.86||84.86||84.86||84.86|1
1651598700000|2022-05-03 17:25:00|84.94||84.94||84.94||84.94||0
1651598710000|2022-05-03 17:25:10|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|9
1651598720000|2022-05-03 17:25:20|84.94|84.86|84.94|84.86|84.94|84.86|84.89|84.86|0
1651598730000|2022-05-03 17:25:30||84.81||84.81||84.81||84.81|1
1651598740000|2022-05-03 17:25:40|84.89||84.94||84.94||84.89||12
1651598760000|2022-05-03 17:26:00||84.86||84.86||84.86||84.86|0
1651598770000|2022-05-03 17:26:10|84.99|84.91|84.99|84.86|84.99|84.91|84.99|84.86|7
1651598780000|2022-05-03 17:26:20|84.94||84.99||84.99||84.94||0
1651598790000|2022-05-03 17:26:30|84.94||84.94||84.94||84.94||0
1651598820000|2022-05-03 17:27:00|84.99||84.94||84.99||84.94||4
1651598830000|2022-05-03 17:27:10|84.99||84.99||84.99||84.99||1
1651598840000|2022-05-03 17:27:20|84.94||84.94||84.99||84.94||0
1651598870000|2022-05-03 17:27:50|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|1
1651598880000|2022-05-03 17:28:00|84.94||84.89||84.94||84.89||2
1651598890000|2022-05-03 17:28:10|84.94||84.94||84.94||84.89||0
1651598900000|2022-05-03 17:28:20|84.89||84.89||84.94||84.89||0
1651598910000|2022-05-03 17:28:30|84.94||84.89||84.94||84.89||1
1651598920000|2022-05-03 17:28:40|84.94||84.94||84.94||84.94||0
1651598950000|2022-05-03 17:29:10|84.89||84.94||84.94||84.89||0
1651598960000|2022-05-03 17:29:20|84.89||84.89||84.94||84.89||0
1651598970000|2022-05-03 17:29:30|84.94||84.94||84.94||84.89||0
1651598980000|2022-05-03 17:29:40|84.89||84.94||84.94||84.89||253
1651598990000|2022-05-03 17:29:50||84.86||84.86||84.86||84.86|1
1651599020000|2022-05-03 17:30:20|||||||||2
1651599030000|2022-05-03 17:30:30|||||||||1
1651599050000|2022-05-03 17:30:50|84.99||84.99||84.99||84.99||0
1651599060000|2022-05-03 17:31:00||84.91||84.91||84.91||84.91|0
1651599070000|2022-05-03 17:31:10|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|2
1651599110000|2022-05-03 17:31:50|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.86|2
1651599170000|2022-05-03 17:32:50|||||||||1
1651599190000|2022-05-03 17:33:10|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|9
1651599200000|2022-05-03 17:33:20|84.99||84.99||84.99||84.99||1
1651599220000|2022-05-03 17:33:40|84.94||84.99||84.99||84.94||1
1651599230000|2022-05-03 17:33:50|84.94||84.94||84.94||84.94||1
1651599240000|2022-05-03 17:34:00|84.99||84.99||84.99||84.99||0
1651599250000|2022-05-03 17:34:10|84.94||84.94||84.94||84.94||30
1651599270000|2022-05-03 17:34:30|84.99||84.99||84.99||84.94||12
1651599300000|2022-05-03 17:35:00|84.94||84.99||84.99||84.94||29
1651599310000|2022-05-03 17:35:10|84.94||84.94||84.99||84.94||2
1651599320000|2022-05-03 17:35:20|84.99||84.94||84.99||84.94||24
1651599330000|2022-05-03 17:35:30|||||||||4
1651599360000|2022-05-03 17:36:00|84.99||84.94||84.99||84.94||5
1651599420000|2022-05-03 17:37:00|84.99||84.99||84.99||84.99||0
1651599450000|2022-05-03 17:37:30|84.94||84.99||84.99||84.94||4
1651599480000|2022-05-03 17:38:00|84.94||84.94||84.94||84.94||0
1651599520000|2022-05-03 17:38:40|84.99||84.99||84.99||84.99||0
1651599540000|2022-05-03 17:39:00||84.91||84.91||84.91||84.91|0
1651599620000|2022-05-03 17:40:20|||||||||3
1651599670000|2022-05-03 17:41:10|||||||||5
1651599710000|2022-05-03 17:41:50|84.94|84.86|84.99|84.86|84.99|84.86|84.94|84.86|20
1651599720000|2022-05-03 17:42:00|84.94|84.91|84.99|84.91|84.99|84.91|84.94|84.91|0
1651599750000|2022-05-03 17:42:30|85.04||85.04||85.04||84.99||2
1651599760000|2022-05-03 17:42:40|84.99||85.04||85.04||84.99||0
1651599770000|2022-05-03 17:42:50|84.99||85.04||85.04||84.99||0
1651599780000|2022-05-03 17:43:00|84.99||85.04||85.04||84.99||0
1651599790000|2022-05-03 17:43:10|84.99||84.99||85.04||84.99||0
1651599810000|2022-05-03 17:43:30|85.04||85.04||85.04||85.04||0
1651599820000|2022-05-03 17:43:40|84.99||84.99||85.04||84.99||0
1651599840000|2022-05-03 17:44:00|85.04||85.04||85.04||85.04||0
1651599850000|2022-05-03 17:44:10|84.99||84.99||84.99||84.99||0
1651599860000|2022-05-03 17:44:20|85.04||85.04||85.04||85.04||0
1651599870000|2022-05-03 17:44:30||84.96||84.91||84.96||84.91|0
1651599900000|2022-05-03 17:45:00||84.96||84.91||84.96||84.91|0
1651599910000|2022-05-03 17:45:10|84.99||85.04||85.04||84.99||7
1651599920000|2022-05-03 17:45:20|84.99||84.99||85.04||84.99||0
1651599930000|2022-05-03 17:45:30|85.04||85.04||85.04||85.04||0
1651599940000|2022-05-03 17:45:40|84.99||85.04||85.04||84.99||0
1651599960000|2022-05-03 17:46:00||84.96||84.91||84.96||84.91|0
1651599970000|2022-05-03 17:46:10|84.99|84.96|84.99|84.91|84.99|84.96|84.99|84.91|0
1651599980000|2022-05-03 17:46:20|85.04||85.04||85.04||84.99||1
1651599990000|2022-05-03 17:46:30||84.96||84.91||84.96||84.91|0
1651600010000|2022-05-03 17:46:50|84.99||84.99||85.04||84.99||0
1651600020000|2022-05-03 17:47:00|85.04||84.99||85.04||84.99||0
1651600030000|2022-05-03 17:47:10|85.04||85.04||85.04||85.04||0
1651600040000|2022-05-03 17:47:20|84.99||84.99||84.99||84.99||0
1651600050000|2022-05-03 17:47:30|85.04||84.99||85.04||84.99||0
1651600060000|2022-05-03 17:47:40|85.04||85.04||85.04||85.04||0
1651600070000|2022-05-03 17:47:50|84.99||84.99||84.99||84.99||0
1651600080000|2022-05-03 17:48:00|85.04||84.99||85.04||84.99||0
1651600130000|2022-05-03 17:48:50|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|1327
1651600140000|2022-05-03 17:49:00|||||||||110
1651600150000|2022-05-03 17:49:10|85.24||85.19||85.24||85.19||9
1651600160000|2022-05-03 17:49:20|85.24||85.19||85.24||85.19||14
1651600170000|2022-05-03 17:49:30|85.24||85.24||85.24||85.24||16
1651600180000|2022-05-03 17:49:40|85.19||85.24||85.24||85.19||30
1651600200000|2022-05-03 17:50:00|85.19||85.24||85.24||85.19||102
1651600210000|2022-05-03 17:50:10|85.19||85.24||85.24||85.19||4
1651600220000|2022-05-03 17:50:20|85.19||85.24||85.24||85.19||18
1651600230000|2022-05-03 17:50:30|||||||||2
1651600240000|2022-05-03 17:50:40|85.19||85.24||85.24||85.19||15
1651600250000|2022-05-03 17:50:50|85.19||85.19||85.24||85.19||294
1651600260000|2022-05-03 17:51:00|||||||||3
1651600270000|2022-05-03 17:51:10|||||||||1
1651600280000|2022-05-03 17:51:20|85.24||85.24||85.24||85.24||68
1651600290000|2022-05-03 17:51:30|||||||||1
1651600300000|2022-05-03 17:51:40|||||||||87
1651600310000|2022-05-03 17:51:50|||||||||6
1651600320000|2022-05-03 17:52:00|85.19||85.19||85.19||85.19||7
1651600330000|2022-05-03 17:52:10|||||||||1
1651600350000|2022-05-03 17:52:30|||||||||153
1651600360000|2022-05-03 17:52:40|||||||||16
1651600370000|2022-05-03 17:52:50|||||||||1
1651600380000|2022-05-03 17:53:00|||||||||16
1651600400000|2022-05-03 17:53:20|||||||||13
1651600410000|2022-05-03 17:53:30|||||||||3
1651600430000|2022-05-03 17:53:50|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|701
1651600440000|2022-05-03 17:54:00||85.01||85.01||85.01||85.01|25
1651600450000|2022-05-03 17:54:10|85.09||85.09||85.09||85.09||0
1651600500000|2022-05-03 17:55:00||84.96||84.96||84.96||84.96|3
1651600510000|2022-05-03 17:55:10||85.01||84.96||85.01||84.96|0
1651600520000|2022-05-03 17:55:20||85.01||84.96||85.01||84.96|0
1651600530000|2022-05-03 17:55:30||85.01||84.96||85.01||84.96|0
1651600540000|2022-05-03 17:55:40||85.01||84.96||85.01||84.96|0
1651600550000|2022-05-03 17:55:50||85.01||84.96||85.01||84.96|0
1651600560000|2022-05-03 17:56:00||85.01||85.01||85.01||85.01|0
1651600570000|2022-05-03 17:56:10||84.96||84.96||84.96||84.96|0
1651600580000|2022-05-03 17:56:20||85.01||84.96||85.01||84.96|0
1651600620000|2022-05-03 17:57:00||85.01||85.01||85.01||85.01|0
1651600670000|2022-05-03 17:57:50|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|0
1651600780000|2022-05-03 17:59:40|||||||||5
1651600800000|2022-05-03 18:00:00|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|6
1651600810000|2022-05-03 18:00:10|85.14|85.06|85.14|85.01|85.14|85.06|85.14|85.01|1
1651600820000|2022-05-03 18:00:20|85.09||85.09||85.09||85.09||0
1651600840000|2022-05-03 18:00:40|85.14||85.14||85.14||85.14||1
1651600850000|2022-05-03 18:00:50|85.09||85.09||85.09||85.09||0
1651600860000|2022-05-03 18:01:00|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|3
1651600880000|2022-05-03 18:01:20|85.09||85.09||85.09||85.09||2
1651600890000|2022-05-03 18:01:30|85.04||85.04||85.04||85.04||0
1651600940000|2022-05-03 18:02:20|85.09||85.09||85.09||85.09||2
1651600950000|2022-05-03 18:02:30|85.04||85.04||85.04||85.04||0
1651600980000|2022-05-03 18:03:00|85.09||85.09||85.09||85.09||0
1651601010000|2022-05-03 18:03:30|85.04||85.04||85.04||85.04||0
1651601060000|2022-05-03 18:04:20|||||||||4
1651601100000|2022-05-03 18:05:00|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|13
1651601120000|2022-05-03 18:05:20|||||||||3
1651601140000|2022-05-03 18:05:40|85.04||85.04||85.04||85.04||1
1651601150000|2022-05-03 18:05:50|84.99||84.99||85.04||84.99||0
1651601300000|2022-05-03 18:08:20|85.04||84.99||85.04||84.99||2
1651601350000|2022-05-03 18:09:10|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|16
1651601400000|2022-05-03 18:10:00|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|13
1651601420000|2022-05-03 18:10:20||84.86||84.86||84.86||84.86|4
1651601460000|2022-05-03 18:11:00||84.91||84.86||84.91||84.86|0
1651601510000|2022-05-03 18:11:50|84.94||84.94||84.99||84.94||0
1651601540000|2022-05-03 18:12:20||84.81||84.81||84.81||84.81|5
1651601580000|2022-05-03 18:13:00|84.89||84.89||84.89||84.89||0
1651601590000|2022-05-03 18:13:10|84.94||84.94||84.94||84.94||1
1651601610000|2022-05-03 18:13:30|84.89||84.94||84.94||84.89||0
1651601620000|2022-05-03 18:13:40|84.89|84.76|84.84|84.76|84.89|84.76|84.84|84.76|2
1651601640000|2022-05-03 18:14:00|84.89||84.84||84.89||84.84||0
1651601650000|2022-05-03 18:14:10|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|1
1651601660000|2022-05-03 18:14:20|84.84||84.84||84.84||84.84||0
1651601670000|2022-05-03 18:14:30|84.79||84.79||84.79||84.79||0
1651601720000|2022-05-03 18:15:20|84.74|84.66|84.79|84.71|84.84|84.71|84.74|84.66|158
1651601820000|2022-05-03 18:17:00|||||||||5
1651601900000|2022-05-03 18:18:20|84.74|84.66|84.79|84.71|84.84|84.71|84.74|84.66|176
1651601910000|2022-05-03 18:18:30|84.84||84.84||84.84||84.84||0
1651601920000|2022-05-03 18:18:40|84.79||84.84||84.84||84.79||0
1651601930000|2022-05-03 18:18:50|84.79||84.79||84.79||84.79||0
1651601940000|2022-05-03 18:19:00|84.84||84.84||84.84||84.79||0
1651601950000|2022-05-03 18:19:10|84.79||84.79||84.79||84.79||0
1651601960000|2022-05-03 18:19:20|84.84||84.79||84.84||84.79||0
1651602030000|2022-05-03 18:20:30||84.66||84.66||84.66||84.66|8
1651602040000|2022-05-03 18:20:40|84.74||84.74||84.74||84.74||14
1651602060000|2022-05-03 18:21:00|84.79||84.79||84.79||84.79||14
1651602080000|2022-05-03 18:21:20||84.71||84.71||84.71||84.66|0
1651602140000|2022-05-03 18:22:20|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|7
1651602170000|2022-05-03 18:22:50|84.79||84.79||84.79||84.79||7
1651602180000|2022-05-03 18:23:00||84.71||84.66||84.71||84.66|0
1651602210000|2022-05-03 18:23:30|84.74|84.71|84.74|84.66|84.74|84.71|84.74|84.66|0
1651602220000|2022-05-03 18:23:40|84.79||84.79||84.79||84.79||4
1651602250000|2022-05-03 18:24:10||84.71||84.66||84.71||84.66|0
1651602270000|2022-05-03 18:24:30||84.71||84.71||84.71||84.71|0
1651602290000|2022-05-03 18:24:50|||||||||5
1651602310000|2022-05-03 18:25:10|84.84||84.84||84.84||84.79||4
1651602320000|2022-05-03 18:25:20|84.79||84.79||84.84||84.79||0
1651602330000|2022-05-03 18:25:30|84.84||84.79||84.84||84.79||0
1651602420000|2022-05-03 18:27:00|84.84||84.84||84.84||84.84||12
1651602430000|2022-05-03 18:27:10|84.79||84.79||84.79||84.79||0
1651602470000|2022-05-03 18:27:50|84.84||84.84||84.84||84.84||3
1651602480000|2022-05-03 18:28:00||84.76||84.71||84.76||84.71|0
1651602520000|2022-05-03 18:28:40|84.79||84.84||84.84||84.79||0
1651602530000|2022-05-03 18:28:50|84.79||84.79||84.79||84.79||3
1651602600000|2022-05-03 18:30:00|84.84||84.84||84.84||84.79||12
1651602620000|2022-05-03 18:30:20|84.79||84.79||84.79||84.79||0
1651602650000|2022-05-03 18:30:50|84.84||84.84||84.84||84.84||3
1651602660000|2022-05-03 18:31:00||84.76||84.71||84.76||84.71|0
1651602670000|2022-05-03 18:31:10||84.76||84.71||84.76||84.71|1
1651602700000|2022-05-03 18:31:40||84.76||84.76||84.76||84.76|6
1651602710000|2022-05-03 18:31:50|||||||||5
1651602720000|2022-05-03 18:32:00|||||||||2
1651602730000|2022-05-03 18:32:10|84.89|84.81|84.89|84.76|84.89|84.81|84.89|84.76|0
1651602740000|2022-05-03 18:32:20|84.84|84.81|84.89|84.76|84.89|84.81|84.84|84.76|0
1651602750000|2022-05-03 18:32:30|84.84||84.89||84.89||84.84||1
1651602780000|2022-05-03 18:33:00|84.84||84.89||84.89||84.84||0
1651602790000|2022-05-03 18:33:10|84.84||84.89||84.89||84.84||1
1651602800000|2022-05-03 18:33:20|84.84||84.89||84.89||84.84||0
1651602810000|2022-05-03 18:33:30|84.84||84.89||84.89||84.84||0
1651602820000|2022-05-03 18:33:40|||||||||1
1651602840000|2022-05-03 18:34:00|84.84||84.89||84.89||84.84||0
1651602850000|2022-05-03 18:34:10|84.84||84.89||84.89||84.84||1
1651602860000|2022-05-03 18:34:20||84.81||84.76||84.81||84.76|0
1651602880000|2022-05-03 18:34:40||84.81||84.81||84.81||84.76|0
1651602910000|2022-05-03 18:35:10|84.94|84.86|84.94|84.81|84.94|84.86|84.94|84.81|2
1651602920000|2022-05-03 18:35:20||84.86||84.81||84.86||84.81|0
1651602940000|2022-05-03 18:35:40||84.86||84.86||84.86||84.81|0
1651602960000|2022-05-03 18:36:00|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.86|0
1651602970000|2022-05-03 18:36:10||84.86||84.91||84.91||84.86|11
1651602980000|2022-05-03 18:36:20|84.94|84.86|84.94|84.86|84.94|84.91|84.94|84.86|2
1651603020000|2022-05-03 18:37:00|84.99||84.99||84.99||84.99||1
1651603030000|2022-05-03 18:37:10|84.94||84.94||84.94||84.94||0
1651603080000|2022-05-03 18:38:00|84.99|84.91|84.99|84.86|84.99|84.91|84.99|84.86|1
1651603090000|2022-05-03 18:38:10||84.91||84.86||84.91||84.86|2
1651603110000|2022-05-03 18:38:30|84.94||84.94||84.94||84.94||0
1651603120000|2022-05-03 18:38:40||84.81||84.81||84.81||84.81|2
1651603140000|2022-05-03 18:39:00|84.89|84.76|84.84|84.76|84.89|84.76|84.84|84.76|2
1651603160000|2022-05-03 18:39:20|84.79|84.71|84.84|84.71|84.84|84.71|84.79|84.71|6
1651603170000|2022-05-03 18:39:30|84.79||84.84||84.84||84.79||0
1651603190000|2022-05-03 18:39:50||84.76||84.71||84.76||84.71|0
1651603200000|2022-05-03 18:40:00|84.79|84.76|84.79|84.66|84.79|84.76|84.79|84.66|18
1651603210000|2022-05-03 18:40:10|84.74||84.79||84.79||84.74||0
1651603220000|2022-05-03 18:40:20|84.74||84.74||84.74||84.74||0
1651603240000|2022-05-03 18:40:40|||||||||1
1651603330000|2022-05-03 18:42:10|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|10
1651603340000|2022-05-03 18:42:20|84.74||84.74||84.74||84.74||5
1651603360000|2022-05-03 18:42:40|84.69||84.69||84.69||84.69||0
1651603400000|2022-05-03 18:43:20|84.74||84.74||84.74||84.74||2
1651603410000|2022-05-03 18:43:30||84.66||84.61||84.66||84.61|0
1651603420000|2022-05-03 18:43:40|84.69||84.74||84.74||84.69||0
1651603440000|2022-05-03 18:44:00||84.66||84.66||84.66||84.66|0
1651603450000|2022-05-03 18:44:10|84.79|84.71|84.84|84.76|84.84|84.76|84.79|84.71|2
1651603460000|2022-05-03 18:44:20|84.79|84.71|84.79|84.71|84.84|84.71|84.79|84.71|3
1651603470000|2022-05-03 18:44:30|84.84||84.84||84.84||84.84||1
1651603480000|2022-05-03 18:44:40|84.89|84.76|84.89|84.81|84.89|84.81|84.84|84.71|13
1651603490000|2022-05-03 18:44:50|84.84|84.76|84.84|84.76|84.84|84.81|84.84|84.76|34
1651603500000|2022-05-03 18:45:00|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.76|0
1651603510000|2022-05-03 18:45:10||84.76||84.76||84.76||84.76|0
1651603520000|2022-05-03 18:45:20|84.84||84.84||84.84||84.84||0
1651603540000|2022-05-03 18:45:40|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|2
1651603550000|2022-05-03 18:45:50|84.84||84.84||84.84||84.84||4
1651603560000|2022-05-03 18:46:00|84.79||84.84||84.84||84.79||0
1651603570000|2022-05-03 18:46:10|84.79||84.79||84.84||84.79||0
1651603600000|2022-05-03 18:46:40|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|7
1651603620000|2022-05-03 18:47:00|84.79|84.71|84.79|84.71|84.84|84.76|84.79|84.71|17
1651603630000|2022-05-03 18:47:10|84.84||84.79||84.84||84.79||0
1651603640000|2022-05-03 18:47:20|84.84||84.84||84.84||84.84||0
1651603650000|2022-05-03 18:47:30||84.76||84.71||84.76||84.71|0
1651603660000|2022-05-03 18:47:40||84.76||84.76||84.76||84.76|0
1651603680000|2022-05-03 18:48:00|84.89|84.81|84.89|84.81|84.89|84.81|84.84|84.81|5
1651603690000|2022-05-03 18:48:10||84.76||84.76||84.81||84.76|1
1651603710000|2022-05-03 18:48:30||84.81||84.76||84.81||84.76|0
1651603730000|2022-05-03 18:48:50|84.84||84.84||84.89||84.84||0
1651603740000|2022-05-03 18:49:00|84.89|84.81|84.89|84.76|84.89|84.81|84.89|84.76|1
1651603750000|2022-05-03 18:49:10||84.81||84.81||84.81||84.76|0
1651603770000|2022-05-03 18:49:30|84.94||84.89||84.94||84.89||0
1651603790000|2022-05-03 18:49:50|84.94||84.94||84.94||84.94||0
1651603800000|2022-05-03 18:50:00|84.89|84.86|84.89|84.81|84.89|84.86|84.89|84.81|0
1651603810000|2022-05-03 18:50:10|84.94||84.89||84.94||84.89||0
1651603820000|2022-05-03 18:50:20|84.94||84.89||84.94||84.89||0
1651603830000|2022-05-03 18:50:30|84.94||84.94||84.94||84.89||0
1651603840000|2022-05-03 18:50:40||84.86||84.86||84.86||84.81|0
1651603850000|2022-05-03 18:50:50||84.81||84.81||84.81||84.81|0
1651603860000|2022-05-03 18:51:00|84.99|84.86|84.94|84.86|84.99|84.86|84.94|84.86|0
1651603870000|2022-05-03 18:51:10|84.99||84.94||84.99||84.94||0
1651603890000|2022-05-03 18:51:30|84.99||84.94||84.99||84.94||0
1651603900000|2022-05-03 18:51:40|84.99||84.99||84.99||84.94||0
1651603910000|2022-05-03 18:51:50|84.94||84.99||84.99||84.94||0
1651603920000|2022-05-03 18:52:00||84.91||84.91||84.91||84.86|0
1651603930000|2022-05-03 18:52:10|85.04|84.96|84.99|84.91|85.04|84.96|84.99|84.91|0
1651603940000|2022-05-03 18:52:20|85.04||84.99||85.04||84.99||0
1651603950000|2022-05-03 18:52:30|85.04|84.96|84.99|84.91|85.04|84.96|84.99|84.91|0
1651603960000|2022-05-03 18:52:40|85.04||84.99||85.04||84.99||0
1651603970000|2022-05-03 18:52:50|85.04|84.86|84.99|84.86|85.04|84.86|84.99|84.86|21
1651603980000|2022-05-03 18:53:00||84.91||84.91||84.91||84.91|0
1651603990000|2022-05-03 18:53:10||84.86||84.86||84.91||84.86|0
1651604000000|2022-05-03 18:53:20|84.94||84.94||84.94||84.94||0
1651604010000|2022-05-03 18:53:30|84.99||84.99||84.99||84.99||0
1651604020000|2022-05-03 18:53:40|84.94|84.91|84.99|84.91|84.99|84.91|84.94|84.86|0
1651604060000|2022-05-03 18:54:20|85.04|84.96|84.99|84.91|85.04|84.96|84.99|84.91|9
1651604110000|2022-05-03 18:55:10||84.86||84.86||84.86||84.86|9
1651604120000|2022-05-03 18:55:20||84.91||84.91||84.91||84.91|0
1651604130000|2022-05-03 18:55:30||84.86||84.91||84.91||84.86|1
1651604140000|2022-05-03 18:55:40||84.86||84.91||84.91||84.86|0
1651604150000|2022-05-03 18:55:50|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|2
1651604160000|2022-05-03 18:56:00||84.91||84.96||84.96||84.91|0
1651604170000|2022-05-03 18:56:10||84.91||84.91||84.96||84.91|11
1651604180000|2022-05-03 18:56:20||84.96||84.96||84.96||84.91|0
1651604190000|2022-05-03 18:56:30|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|0
1651604200000|2022-05-03 18:56:40|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|5
1651604210000|2022-05-03 18:56:50||84.91||84.91||84.96||84.91|0
1651604220000|2022-05-03 18:57:00||84.96||84.91||84.96||84.91|0
1651604230000|2022-05-03 18:57:10||84.96||84.96||84.96||84.96|19
1651604280000|2022-05-03 18:58:00||84.91||84.91||84.91||84.91|1
1651604290000|2022-05-03 18:58:10||84.96||84.96||84.96||84.91|0
1651604320000|2022-05-03 18:58:40|85.09||85.09||85.09||85.09||10
1651604330000|2022-05-03 18:58:50||85.01||85.01||85.01||84.96|3
1651604350000|2022-05-03 18:59:10||84.96||85.01||85.01||84.96|3
1651604380000|2022-05-03 18:59:40|85.14||85.09||85.14||85.09||0
1651604400000|2022-05-03 19:00:00|85.14|85.06|85.09|85.01|85.14|85.06|85.09|85.01|28
1651604410000|2022-05-03 19:00:10|85.14|85.06|85.14|85.01|85.14|85.06|85.09|85.01|10
1651604420000|2022-05-03 19:00:20|85.09||85.09||85.14||85.09||9
1651604430000|2022-05-03 19:00:30|85.14||85.09||85.14||85.09||6
1651604440000|2022-05-03 19:00:40|85.14||85.09||85.14||85.09||1
1651604450000|2022-05-03 19:00:50|85.14||85.14||85.14||85.14||1
1651604460000|2022-05-03 19:01:00|85.09||85.14||85.14||85.09||2
1651604470000|2022-05-03 19:01:10|85.09||85.14||85.14||85.09||2
1651604480000|2022-05-03 19:01:20|85.09||85.14||85.14||85.09||12
1651604500000|2022-05-03 19:01:40|85.09||85.14||85.14||85.09||20
1651604510000|2022-05-03 19:01:50|85.09||85.14||85.14||85.09||0
1651604520000|2022-05-03 19:02:00|85.09||85.09||85.09||85.09||0
1651604530000|2022-05-03 19:02:10|85.14||85.14||85.14||85.14||3
1651604540000|2022-05-03 19:02:20||85.06||85.01||85.06||85.01|2
1651604550000|2022-05-03 19:02:30|85.09||85.09||85.14||85.09||2
1651604570000|2022-05-03 19:02:50||84.96||85.01||85.01||84.96|14
1651604580000|2022-05-03 19:03:00|||||||||1
1651604640000|2022-05-03 19:04:00|85.14|85.06|85.14|85.01|85.14|85.06|85.14|85.01|10
1651604650000|2022-05-03 19:04:10|85.09||85.09||85.14||85.09||0
1651604660000|2022-05-03 19:04:20|85.14|85.06|85.14|85.01|85.14|85.06|85.14|85.01|6
1651604670000|2022-05-03 19:04:30|85.09|85.06|85.14|85.01|85.14|85.06|85.09|85.01|6
1651604680000|2022-05-03 19:04:40|85.09||85.14||85.14||85.09||1
1651604690000|2022-05-03 19:04:50|85.09||85.09||85.09||85.09||0
1651604700000|2022-05-03 19:05:00|||||||||1
1651604710000|2022-05-03 19:05:10||84.96||84.96||84.96||84.96|1
1651604720000|2022-05-03 19:05:20||85.01||84.96||85.01||84.96|0
1651604730000|2022-05-03 19:05:30|85.04|85.01|85.09|84.96|85.09|85.01|85.04|84.96|1
1651604740000|2022-05-03 19:05:40||85.01||85.01||85.01||85.01|0
1651604760000|2022-05-03 19:06:00||84.96||85.01||85.01||84.96|2
1651604770000|2022-05-03 19:06:10|85.14|85.06|85.14|85.01|85.14|85.06|85.14|85.01|8
1651604780000|2022-05-03 19:06:20||85.06||85.01||85.06||85.01|5
1651604790000|2022-05-03 19:06:30||85.06||85.06||85.06||85.01|6
1651604810000|2022-05-03 19:06:50||85.01||85.01||85.01||85.01|31
1651604820000|2022-05-03 19:07:00||85.06||85.06||85.06||85.06|2
1651604950000|2022-05-03 19:09:10|||||||||4
1651604960000|2022-05-03 19:09:20|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|7
1651604970000|2022-05-03 19:09:30|85.14||85.14||85.14||85.14||14
1651604980000|2022-05-03 19:09:40|85.09||85.14||85.14||85.09||3
1651604990000|2022-05-03 19:09:50|85.09||85.14||85.14||85.09||1
1651605010000|2022-05-03 19:10:10||85.06||85.06||85.06||85.01|0
1651605020000|2022-05-03 19:10:20|||||||||1
1651605030000|2022-05-03 19:10:30||85.01||85.01||85.01||85.01|59
1651605040000|2022-05-03 19:10:40|85.09|85.06|85.14|85.01|85.14|85.06|85.09|85.01|1
1651605050000|2022-05-03 19:10:50||85.06||85.01||85.06||85.01|0
1651605060000|2022-05-03 19:11:00||85.06||85.06||85.06||85.01|1
1651605070000|2022-05-03 19:11:10|||||||||1
1651605090000|2022-05-03 19:11:30||85.01||85.01||85.01||85.01|4
1651605110000|2022-05-03 19:11:50||85.06||85.01||85.06||85.01|0
1651605120000|2022-05-03 19:12:00|85.09|85.06|85.14|85.06|85.14|85.06|85.09|85.01|1
1651605140000|2022-05-03 19:12:20|||||||||1
1651605160000|2022-05-03 19:12:40||85.01||85.01||85.06||85.01|2
1651605170000|2022-05-03 19:12:50|85.09|85.06|85.14|85.01|85.14|85.06|85.09|85.01|6
1651605180000|2022-05-03 19:13:00||85.06||85.06||85.06||85.06|0
1651605190000|2022-05-03 19:13:10|||||||||2
1651605210000|2022-05-03 19:13:30|85.24|85.11|85.24|85.11|85.24|85.16|85.24|85.11|447
1651605220000|2022-05-03 19:13:40|85.19||85.24||85.24||85.19||1
1651605230000|2022-05-03 19:13:50|85.19||85.24||85.24||85.19||2
1651605240000|2022-05-03 19:14:00||85.16||85.16||85.16||85.16|0
1651605320000|2022-05-03 19:15:20||85.11||85.11||85.11||85.11|7
1651605330000|2022-05-03 19:15:30|85.19||85.19||85.24||85.19||4
1651605380000|2022-05-03 19:16:20|||||||||1
1651605400000|2022-05-03 19:16:40|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|30
1651605410000|2022-05-03 19:16:50|85.19||85.19||85.19||85.19||1
1651605420000|2022-05-03 19:17:00||85.11||85.06||85.11||85.06|0
1651605430000|2022-05-03 19:17:10|85.14||85.19||85.19||85.14||0
1651605440000|2022-05-03 19:17:20|85.14||85.19||85.19||85.14||0
1651605450000|2022-05-03 19:17:30|85.14||85.19||85.19||85.14||0
1651605470000|2022-05-03 19:17:50|85.14||85.19||85.19||85.14||0
1651605480000|2022-05-03 19:18:00|85.14||85.19||85.19||85.14||0
1651605490000|2022-05-03 19:18:10|85.14||85.19||85.19||85.14||0
1651605500000|2022-05-03 19:18:20|85.14||85.19||85.19||85.14||0
1651605510000|2022-05-03 19:18:30|85.14||85.14||85.14||85.14||0
1651605530000|2022-05-03 19:18:50||85.01||85.01||85.01||85.01|10
1651605550000|2022-05-03 19:19:10|85.09|84.96|85.04|84.96|85.09|84.96|85.04|84.96|6
1651605560000|2022-05-03 19:19:20|85.09||85.09||85.09||85.09||2
1651605570000|2022-05-03 19:19:30|85.04||85.09||85.09||85.04||0
1651605580000|2022-05-03 19:19:40||85.01||84.96||85.01||84.96|1
1651605590000|2022-05-03 19:19:50|85.04||85.04||85.04||85.04||0
1651605600000|2022-05-03 19:20:00|85.09|85.01|85.04|84.96|85.09|85.01|85.04|84.96|3
1651605610000|2022-05-03 19:20:10||84.91||84.91||84.91||84.91|0
1651605620000|2022-05-03 19:20:20||84.96||84.96||84.96||84.96|0
1651605650000|2022-05-03 19:20:50|85.09|85.01|85.14|85.01|85.14|85.01|85.09|85.01|2
1651605660000|2022-05-03 19:21:00||85.06||85.01||85.06||85.01|1
1651605670000|2022-05-03 19:21:10|85.09||85.09||85.14||85.09||0
1651605730000|2022-05-03 19:22:10|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|10
1651605740000|2022-05-03 19:22:20|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|4
1651605750000|2022-05-03 19:22:30||84.96||84.96||84.96||84.96|0
1651605760000|2022-05-03 19:22:40|85.04||85.09||85.09||85.04||1
1651605770000|2022-05-03 19:22:50||85.01||85.01||85.01||85.01|0
1651605780000|2022-05-03 19:23:00|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|0
1651605840000|2022-05-03 19:24:00|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|3
1651605850000|2022-05-03 19:24:10|84.94|84.86|84.99|84.86|84.99|84.86|84.94|84.86|3
1651605860000|2022-05-03 19:24:20||84.91||84.91||84.91||84.91|1
1651605870000|2022-05-03 19:24:30||84.86||84.86||84.86||84.86|0
1651605880000|2022-05-03 19:24:40||84.91||84.91||84.91||84.91|0
1651605890000|2022-05-03 19:24:50|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|29
1651605900000|2022-05-03 19:25:00|85.09||85.04||85.09||85.04||1
1651605950000|2022-05-03 19:25:50|85.09||85.09||85.09||85.09||1
1651605960000|2022-05-03 19:26:00|85.04||85.04||85.04||85.04||0
1651605990000|2022-05-03 19:26:30|85.09||85.09||85.09||85.04||0
1651606020000|2022-05-03 19:27:00||85.01||85.01||85.01||85.01|0
1651606030000|2022-05-03 19:27:10|||||||||5
1651606100000|2022-05-03 19:28:20|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|13
1651606140000|2022-05-03 19:29:00|85.09||85.09||85.09||85.09||1
1651606150000|2022-05-03 19:29:10|85.04||85.04||85.04||85.04||0
1651606160000|2022-05-03 19:29:20|85.09||85.09||85.09||85.09||0
1651606170000|2022-05-03 19:29:30|85.04||85.09||85.09||85.04||0
1651606180000|2022-05-03 19:29:40||85.01||84.96||85.01||84.96|0
1651606190000|2022-05-03 19:29:50|85.04||85.09||85.09||85.04||0
1651606200000|2022-05-03 19:30:00|85.04||85.09||85.09||85.04||0
1651606240000|2022-05-03 19:30:40||85.01||85.01||85.01||85.01|0
1651606250000|2022-05-03 19:30:50|||||||||5
1651606270000|2022-05-03 19:31:10|85.14|85.06|85.14|85.01|85.14|85.06|85.09|85.01|16
1651606290000|2022-05-03 19:31:30|85.09||85.09||85.09||85.09||0
1651606300000|2022-05-03 19:31:40|85.14||85.14||85.14||85.09||0
1651606310000|2022-05-03 19:31:50|85.09||85.14||85.14||85.09||5
1651606320000|2022-05-03 19:32:00|85.09|84.96|85.04|84.96|85.09|84.96|85.04|84.96|10
1651606360000|2022-05-03 19:32:40||84.91||84.91||84.91||84.91|3
1651606380000|2022-05-03 19:33:00|84.99||84.99||84.99||84.99||2
1651606390000|2022-05-03 19:33:10|85.04||85.04||85.04||85.04||4
1651606410000|2022-05-03 19:33:30||84.96||84.91||84.96||84.91|0
1651606420000|2022-05-03 19:33:40||84.96||84.91||84.96||84.91|0
1651606430000|2022-05-03 19:33:50||84.96||84.96||84.96||84.91|0
1651606440000|2022-05-03 19:34:00|85.09|85.01|85.09|84.96|85.09|85.01|85.09|84.96|17
1651606450000|2022-05-03 19:34:10||85.01||84.96||85.01||84.96|0
1651606460000|2022-05-03 19:34:20||85.01||85.01||85.01||85.01|0
1651606470000|2022-05-03 19:34:30|85.14||85.14||85.14||85.14||2
1651606490000|2022-05-03 19:34:50|85.09||85.09||85.14||85.09||7
1651606550000|2022-05-03 19:35:50||84.96||84.96||84.96||84.96|12
1651606560000|2022-05-03 19:36:00|85.04|84.91|84.99|84.91|85.04|84.91|84.94|84.86|9
1651606570000|2022-05-03 19:36:10||84.86||84.91||84.91||84.86|0
1651606580000|2022-05-03 19:36:20|84.94|84.86|84.99|84.86|84.99|84.86|84.94|84.86|0
1651606590000|2022-05-03 19:36:30||84.91||84.86||84.91||84.86|0
1651606600000|2022-05-03 19:36:40||84.91||84.91||84.91||84.91|0
1651606610000|2022-05-03 19:36:50|85.04||85.04||85.04||85.04||0
1651606620000|2022-05-03 19:37:00|84.99||85.04||85.04||84.99||0
1651606640000|2022-05-03 19:37:20|84.99||84.99||84.99||84.99||4
1651606680000|2022-05-03 19:38:00|85.04||85.04||85.04||85.04||5
1651606690000|2022-05-03 19:38:10||84.96||84.91||84.96||84.91|0
1651606700000|2022-05-03 19:38:20|84.99||84.99||84.99||84.99||0
1651606710000|2022-05-03 19:38:30|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|5
1651606720000|2022-05-03 19:38:40|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|1
1651606750000|2022-05-03 19:39:10|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|6
1651606770000|2022-05-03 19:39:30|84.99||84.99||84.99||84.99||3
1651606800000|2022-05-03 19:40:00|84.94|84.81|84.94|84.81|84.94|84.81|84.89|84.81|17
1651606820000|2022-05-03 19:40:20|84.89||84.89||84.94||84.89||0
1651606850000|2022-05-03 19:40:50|||||||||5
1651606860000|2022-05-03 19:41:00|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|41
1651606870000|2022-05-03 19:41:10|84.89||84.84||84.89||84.84||17
1651606880000|2022-05-03 19:41:20|84.89||84.84||84.89||84.84||0
1651606890000|2022-05-03 19:41:30|84.89||84.84||84.89||84.84||0
1651606910000|2022-05-03 19:41:50|||||||||4
1651606940000|2022-05-03 19:42:20|||||||||4
1651606950000|2022-05-03 19:42:30|84.79|84.71|84.79|84.71|84.84|84.71|84.79|84.71|62
1651606960000|2022-05-03 19:42:40|84.84|84.76|84.84|84.71|84.84|84.76|84.84|84.71|2
1651606970000|2022-05-03 19:42:50|84.79||84.84||84.84||84.79||0
1651606980000|2022-05-03 19:43:00||84.76||84.76||84.76||84.76|0
1651606990000|2022-05-03 19:43:10|84.79|84.71|84.84|84.71|84.84|84.76|84.79|84.71|10
1651607000000|2022-05-03 19:43:20||84.76||84.71||84.76||84.71|0
1651607010000|2022-05-03 19:43:30|84.79||84.84||84.84||84.79||3
1651607030000|2022-05-03 19:43:50||84.76||84.76||84.76||84.71|10
1651607040000|2022-05-03 19:44:00|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|0
1651607070000|2022-05-03 19:44:30|84.84||84.84||84.84||84.84||13
1651607090000|2022-05-03 19:44:50|84.89|84.76|84.89|84.76|84.89|84.76|84.84|84.71|0
1651607100000|2022-05-03 19:45:00|84.84|84.71|84.79|84.71|84.84|84.71|84.79|84.71|0
1651607130000|2022-05-03 19:45:30|84.84||84.79||84.84||84.79||3
1651607140000|2022-05-03 19:45:40|84.84|84.76|84.84|84.71|84.84|84.76|84.79|84.71|0
1651607150000|2022-05-03 19:45:50||84.76||84.71||84.76||84.71|0
1651607160000|2022-05-03 19:46:00|84.79|84.66|84.79|84.71|84.84|84.71|84.74|84.66|253
1651607180000|2022-05-03 19:46:20|84.84||84.84||84.84||84.79||20
1651607190000|2022-05-03 19:46:30||84.76||84.71||84.76||84.71|0
1651607200000|2022-05-03 19:46:40||84.76||84.71||84.76||84.71|0
1651607210000|2022-05-03 19:46:50||84.76||84.71||84.76||84.71|0
1651607220000|2022-05-03 19:47:00|84.89|84.76|84.89|84.76|84.89|84.81|84.89|84.76|1
1651607230000|2022-05-03 19:47:10|84.84||84.84||84.89||84.84||2
1651607240000|2022-05-03 19:47:20|84.89||84.89||84.89||84.89||12
1651607250000|2022-05-03 19:47:30||84.81||84.76||84.81||84.76|0
1651607270000|2022-05-03 19:47:50|84.84||84.89||84.89||84.84||0
1651607280000|2022-05-03 19:48:00||84.81||84.76||84.81||84.76|0
1651607300000|2022-05-03 19:48:20||84.81||84.81||84.81||84.81|0
1651607320000|2022-05-03 19:48:40|84.84|84.76|84.89|84.76|84.89|84.76|84.84|84.76|22
1651607330000|2022-05-03 19:48:50||84.81||84.81||84.81||84.81|0
1651607350000|2022-05-03 19:49:10|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|1
1651607360000|2022-05-03 19:49:20|84.89||84.89||84.89||84.89||3
1651607380000|2022-05-03 19:49:40|84.84||84.84||84.89||84.84||1
1651607390000|2022-05-03 19:49:50||84.71||84.71||84.71||84.71|9
1651607400000|2022-05-03 19:50:00||84.76||84.71||84.76||84.71|3
1651607410000|2022-05-03 19:50:10|84.79|84.76|84.79|84.71|84.79|84.76|84.79|84.71|0
1651607440000|2022-05-03 19:50:40|||||||||7
1651607450000|2022-05-03 19:50:50|84.84|84.76|84.89|84.76|84.89|84.76|84.84|84.76|6
1651607460000|2022-05-03 19:51:00|84.84||84.84||84.89||84.84||0
1651607470000|2022-05-03 19:51:10|84.79|84.71|84.79|84.71|84.84|84.71|84.79|84.71|9
1651607480000|2022-05-03 19:51:20|84.84|84.76|84.89|84.76|84.89|84.76|84.84|84.76|1
1651607490000|2022-05-03 19:51:30||84.81||84.76||84.81||84.76|1
1651607500000|2022-05-03 19:51:40||84.81||84.76||84.81||84.76|0
1651607510000|2022-05-03 19:51:50|84.84||84.84||84.89||84.84||0
1651607520000|2022-05-03 19:52:00|84.89||84.89||84.89||84.89||8
1651607530000|2022-05-03 19:52:10||84.81||84.76||84.81||84.76|0
1651607540000|2022-05-03 19:52:20||84.81||84.81||84.81||84.76|0
1651607560000|2022-05-03 19:52:40|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|115
1651607640000|2022-05-03 19:54:00|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|43
1651607660000|2022-05-03 19:54:20||84.86||84.86||84.86||84.86|70
1651607670000|2022-05-03 19:54:30|84.94|84.91|85.04|84.91|85.09|84.96|84.94|84.91|131
1651607680000|2022-05-03 19:54:40||84.96||84.91||84.96||84.91|1
1651607690000|2022-05-03 19:54:50|85.09|84.96|85.04|84.91|85.09|85.01|85.04|84.91|71
1651607700000|2022-05-03 19:55:00||84.96||84.96||84.96||84.96|17
1651607710000|2022-05-03 19:55:10|85.09||85.09||85.09||85.09||6
1651607720000|2022-05-03 19:55:20|85.04||85.04||85.04||85.04||0
1651607740000|2022-05-03 19:55:40|85.09|85.01|85.09|84.96|85.09|85.01|85.09|84.96|8
1651607750000|2022-05-03 19:55:50|85.14|85.01|85.14|85.01|85.14|85.01|85.14|84.96|0
1651607760000|2022-05-03 19:56:00|85.09||85.09||85.09||85.09||0
1651607820000|2022-05-03 19:57:00|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|13
1651607850000|2022-05-03 19:57:30|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|6
1651607870000|2022-05-03 19:57:50|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|35
1651607890000|2022-05-03 19:58:10||85.01||85.01||85.01||85.01|8
1651607900000|2022-05-03 19:58:20|||||||||12
1651607910000|2022-05-03 19:58:30|85.09|84.96|85.09|85.01|85.09|85.01|85.09|84.96|7
1651607940000|2022-05-03 19:59:00|85.14||85.14||85.14||85.09||11
1651607950000|2022-05-03 19:59:10|||||||||3
1651607960000|2022-05-03 19:59:20|85.09||85.09||85.09||85.09||0
1651607970000|2022-05-03 19:59:30|||||||||5
1651607980000|2022-05-03 19:59:40|||||||||1
1651607990000|2022-05-03 19:59:50|85.04|84.96|85.09|84.96|85.09|85.01|85.04|84.91|3
1651644060000|2022-05-04 06:01:00|85.11|85.04|85.11|85.04|85.11|85.04|85.11|85.04|0
1651644160000|2022-05-04 06:02:40|85.04|84.96|85.04|84.96|85.09|84.96|85.04|84.96|0
1651644180000|2022-05-04 06:03:00|85.09|85.01|85.14|85.01|85.14|85.01|85.09|85.01|1
1651644190000|2022-05-04 06:03:10|85.09||85.14||85.14||85.09||2
1651644200000|2022-05-04 06:03:20|85.09||85.14||85.14||85.09||0
1651644230000|2022-05-04 06:03:50|85.09|84.96|85.09|84.96|85.09|84.96|85.09|84.96|5
1651644240000|2022-05-04 06:04:00|85.14|85.01|85.14|84.96|85.14|85.01|85.09|84.96|78
1651644250000|2022-05-04 06:04:10|85.19|85.01|85.19|85.01|85.19|85.01|85.19|85.01|43
1651644260000|2022-05-04 06:04:20|85.24|85.06|85.19|85.11|85.24|85.11|85.19|85.06|36
1651644270000|2022-05-04 06:04:30|85.24||85.24||85.24||85.24||6
1651644310000|2022-05-04 06:05:10|85.19||85.19||85.24||85.19||13
1651644320000|2022-05-04 06:05:20|85.24|85.16|85.29|85.16|85.29|85.21|85.24|85.16|49
1651644330000|2022-05-04 06:05:30|85.24|85.11|85.19|85.11|85.24|85.11|85.19|85.11|5
1651644350000|2022-05-04 06:05:50|85.14|85.06|85.14|85.06|85.19|85.06|85.14|85.06|10
1651644360000|2022-05-04 06:06:00|85.19|85.11|85.24|85.11|85.24|85.11|85.19|85.11|24
1651644380000|2022-05-04 06:06:20|85.29|85.16|85.29|85.16|85.29|85.16|85.24|85.16|1
1651644390000|2022-05-04 06:06:30|85.24||85.24||85.29||85.24||0
1651644410000|2022-05-04 06:06:50|85.29||85.29||85.29||85.29||1
1651644420000|2022-05-04 06:07:00||85.21||85.21||85.21||85.21|0
1651644430000|2022-05-04 06:07:10|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|48
1651644440000|2022-05-04 06:07:20|85.39|85.31|85.39|85.26|85.39|85.31|85.39|85.26|13
1651644450000|2022-05-04 06:07:30|85.34||85.39||85.39||85.34||1
1651644460000|2022-05-04 06:07:40|85.34||85.34||85.34||85.34||0
1651644470000|2022-05-04 06:07:50|85.39|85.31|85.39|85.26|85.39|85.31|85.39|85.26|3
1651644480000|2022-05-04 06:08:00||85.31||85.26||85.31||85.26|0
1651644490000|2022-05-04 06:08:10|85.44|85.31|85.44|85.31|85.44|85.36|85.44|85.31|2
1651644500000|2022-05-04 06:08:20||85.36||85.36||85.36||85.36|13
1651644510000|2022-05-04 06:08:30|85.49|85.41|85.39|85.31|85.49|85.41|85.39|85.31|21
1651644530000|2022-05-04 06:08:50|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|3
1651644610000|2022-05-04 06:10:10|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.26|17
1651644630000|2022-05-04 06:10:30||85.26||85.31||85.31||85.26|0
1651644640000|2022-05-04 06:10:40|85.34|85.26|85.34|85.26|85.39|85.31|85.34|85.26|0
1651644650000|2022-05-04 06:10:50|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|10
1651644670000|2022-05-04 06:11:10||85.26||85.26||85.26||85.26|3
1651644680000|2022-05-04 06:11:20|85.34|85.31|85.39|85.26|85.39|85.31|85.34|85.26|0
1651644690000|2022-05-04 06:11:30|85.34|85.21|85.34|85.21|85.34|85.21|85.34|85.21|3
1651644700000|2022-05-04 06:11:40||85.26||85.21||85.26||85.21|0
1651644710000|2022-05-04 06:11:50||85.26||85.21||85.26||85.21|0
1651644720000|2022-05-04 06:12:00||85.26||85.26||85.26||85.21|0
1651644730000|2022-05-04 06:12:10||85.21||85.21||85.21||85.21|0
1651644740000|2022-05-04 06:12:20||85.26||85.26||85.26||85.26|0
1651644750000|2022-05-04 06:12:30|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|17
1651644770000|2022-05-04 06:12:50|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|5
1651644790000|2022-05-04 06:13:10|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|5
1651644810000|2022-05-04 06:13:30|85.49|85.36|85.44|85.36|85.49|85.36|85.44|85.31|69
1651644820000|2022-05-04 06:13:40||85.31||85.31||85.31||85.31|0
1651644830000|2022-05-04 06:13:50|85.39|85.36|85.44|85.36|85.44|85.36|85.39|85.31|10
1651644840000|2022-05-04 06:14:00|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.36|2
1651644850000|2022-05-04 06:14:10||85.36||85.36||85.36||85.36|50
1651644870000|2022-05-04 06:14:30|85.44||85.44||85.44||85.44||0
1651644890000|2022-05-04 06:14:50|85.49|85.31|85.49|85.36|85.49|85.36|85.49|85.31|0
1651644910000|2022-05-04 06:15:10|85.44||85.44||85.49||85.44||1
1651644920000|2022-05-04 06:15:20|85.49||85.49||85.49||85.49||0
1651644940000|2022-05-04 06:15:40|85.44|85.41|85.49|85.36|85.49|85.41|85.44|85.36|0
1651644970000|2022-05-04 06:16:10||85.41||85.41||85.41||85.36|0
1651644980000|2022-05-04 06:16:20||85.36||85.36||85.41||85.36|4
1651644990000|2022-05-04 06:16:30||85.41||85.41||85.41||85.41|0
1651645010000|2022-05-04 06:16:50||85.36||85.36||85.36||85.36|0
1651645060000|2022-05-04 06:17:40|85.44|85.31|85.44|85.31|85.44|85.31|85.44|85.31|0
1651645080000|2022-05-04 06:18:00|85.49|85.36|85.49|85.36|85.49|85.36|85.44|85.36|0
1651645130000|2022-05-04 06:18:50|85.54|85.41|85.54|85.46|85.54|85.46|85.54|85.41|20
1651645140000|2022-05-04 06:19:00|85.59||85.54||85.59||85.54||0
1651645150000|2022-05-04 06:19:10|85.59||85.59||85.59||85.59||0
1651645160000|2022-05-04 06:19:20||85.51||85.51||85.51||85.51|0
1651645170000|2022-05-04 06:19:30||85.46||85.46||85.46||85.46|3
1651645190000|2022-05-04 06:19:50||85.51||85.46||85.51||85.46|0
1651645200000|2022-05-04 06:20:00||85.51||85.46||85.51||85.46|0
1651645220000|2022-05-04 06:20:20|85.54|85.41|85.59|85.46|85.59|85.46|85.54|85.41|0
1651645230000|2022-05-04 06:20:30|85.54|85.41|85.54|85.41|85.54|85.41|85.54|85.41|0
1651645240000|2022-05-04 06:20:40|85.59|85.46|85.54|85.46|85.59|85.46|85.54|85.46|0
1651645270000|2022-05-04 06:21:10||85.41||85.41||85.41||85.41|0
1651645300000|2022-05-04 06:21:40||85.46||85.41||85.46||85.41|0
1651645310000|2022-05-04 06:21:50||85.46||85.46||85.46||85.46|0
1651645320000|2022-05-04 06:22:00||85.41||85.41||85.41||85.41|0
1651645330000|2022-05-04 06:22:10||85.46||85.46||85.46||85.46|0
1651645340000|2022-05-04 06:22:20||85.41||85.41||85.41||85.41|0
1651645350000|2022-05-04 06:22:30|85.59|85.46|85.59|85.46|85.59|85.46|85.59|85.46|0
1651645360000|2022-05-04 06:22:40|85.54|85.41|85.54|85.41|85.54|85.41|85.54|85.41|0
1651645410000|2022-05-04 06:23:30||85.46||85.46||85.46||85.46|0
1651645440000|2022-05-04 06:24:00|85.59|85.41|85.59|85.46|85.59|85.46|85.54|85.41|5
1651645450000|2022-05-04 06:24:10|85.54|85.41|85.54|85.41|85.54|85.41|85.54|85.41|0
1651645490000|2022-05-04 06:24:50|85.59|85.46|85.54|85.41|85.59|85.46|85.54|85.41|0
1651645500000|2022-05-04 06:25:00||85.46||85.46||85.46||85.46|0
1651645510000|2022-05-04 06:25:10||85.41||85.41||85.41||85.41|0
1651645520000|2022-05-04 06:25:20|85.49|85.36|85.49|85.36|85.49|85.36|85.49|85.36|0
1651645540000|2022-05-04 06:25:40|85.54|85.41|85.54|85.41|85.54|85.41|85.54|85.41|0
1651645570000|2022-05-04 06:26:10|85.59|85.46|85.59|85.46|85.59|85.46|85.59|85.41|0
1651645600000|2022-05-04 06:26:40|85.54|85.36|85.54|85.41|85.54|85.41|85.49|85.36|3
1651645630000|2022-05-04 06:27:10||85.46||85.46||85.46||85.46|0
1651645640000|2022-05-04 06:27:20||85.41||85.41||85.41||85.41|0
1651645680000|2022-05-04 06:28:00|85.49|85.36|85.54|85.41|85.54|85.41|85.49|85.36|0
1651645700000|2022-05-04 06:28:20|85.49|85.36|85.49|85.36|85.49|85.41|85.49|85.36|0
1651645730000|2022-05-04 06:28:50|85.44||85.44||85.44||85.44||10
1651645740000|2022-05-04 06:29:00|85.49||85.49||85.49||85.49||0
1651645780000|2022-05-04 06:29:40|85.44||85.44||85.44||85.44||0
1651645800000|2022-05-04 06:30:00|||||||||5
1651645830000|2022-05-04 06:30:30|85.49||85.44||85.49||85.44||0
1651645870000|2022-05-04 06:31:10|85.49||85.49||85.49||85.49||1
1651645880000|2022-05-04 06:31:20||85.41||85.41||85.41||85.41|0
1651645890000|2022-05-04 06:31:30|85.54||85.54||85.54||85.54||0
1651645900000|2022-05-04 06:31:40|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|19
1651645910000|2022-05-04 06:31:50|||||||||46
1651645960000|2022-05-04 06:32:40||85.31||85.31||85.31||85.31|1
1651645990000|2022-05-04 06:33:10||85.36||85.36||85.36||85.36|0
1651646000000|2022-05-04 06:33:20||85.31||85.31||85.31||85.31|2
1651646200000|2022-05-04 06:36:40|85.39||85.39||85.39||85.39||3
1651646210000|2022-05-04 06:36:50||85.26||85.26||85.26||85.26|2
1651646260000|2022-05-04 06:37:40|85.44|85.31|85.44|85.31|85.44|85.31|85.44|85.31|0
1651646290000|2022-05-04 06:38:10|85.39|85.26|85.39|85.26|85.44|85.31|85.39|85.26|0
1651646320000|2022-05-04 06:38:40|85.44|85.31|85.44|85.31|85.44|85.31|85.39|85.26|0
1651646360000|2022-05-04 06:39:20|85.39|85.26|85.39|85.26|85.39|85.26|85.39|85.26|0
1651646370000|2022-05-04 06:39:30||85.31||85.26||85.31||85.26|0
1651646400000|2022-05-04 06:40:00||85.31||85.26||85.31||85.26|3
1651646440000|2022-05-04 06:40:40||85.31||85.26||85.31||85.26|0
1651646450000|2022-05-04 06:40:50||85.31||85.31||85.31||85.31|0
1651646460000|2022-05-04 06:41:00||85.26||85.26||85.26||85.26|5
1651646500000|2022-05-04 06:41:40||85.31||85.26||85.31||85.26|0
1651646520000|2022-05-04 06:42:00||85.31||85.31||85.31||85.26|0
1651646530000|2022-05-04 06:42:10||85.26||85.31||85.31||85.26|0
1651646540000|2022-05-04 06:42:20|85.44||85.44||85.44||85.44||0
1651646550000|2022-05-04 06:42:30|85.39||85.39||85.39||85.39||0
1651646570000|2022-05-04 06:42:50|85.44||85.44||85.44||85.44||0
1651646580000|2022-05-04 06:43:00|85.39||85.39||85.39||85.39||0
1651646590000|2022-05-04 06:43:10|85.44||85.44||85.44||85.44||0
1651646600000|2022-05-04 06:43:20|85.39||85.39||85.39||85.39||0
1651646610000|2022-05-04 06:43:30||85.26||85.26||85.26||85.26|5
1651646620000|2022-05-04 06:43:40||85.31||85.26||85.31||85.26|0
1651646630000|2022-05-04 06:43:50||85.31||85.26||85.31||85.26|0
1651646640000|2022-05-04 06:44:00||85.31||85.31||85.31||85.31|25
1651646650000|2022-05-04 06:44:10|85.44||85.44||85.44||85.44||0
1651646660000|2022-05-04 06:44:20|85.39||85.39||85.39||85.39||101
1651646670000|2022-05-04 06:44:30|85.44||85.44||85.44||85.44||0
1651646730000|2022-05-04 06:45:30|85.39||85.39||85.39||85.39||0
1651646740000|2022-05-04 06:45:40|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|14
1651646780000|2022-05-04 06:46:20||85.21||85.21||85.21||85.21|0
1651646810000|2022-05-04 06:46:50||85.26||85.26||85.26||85.21|0
1651646820000|2022-05-04 06:47:00|85.39||85.39||85.39||85.39||1
1651646830000|2022-05-04 06:47:10|85.34||85.34||85.34||85.34||0
1651646900000|2022-05-04 06:48:20||85.21||85.21||85.21||85.21|2
1651646920000|2022-05-04 06:48:40||85.26||85.21||85.26||85.21|0
1651646940000|2022-05-04 06:49:00|85.39||85.39||85.39||85.39||0
1651646960000|2022-05-04 06:49:20|85.34||85.34||85.34||85.34||0
1651646980000|2022-05-04 06:49:40||85.26||85.21||85.26||85.21|0
1651647000000|2022-05-04 06:50:00|85.29|85.26|85.29|85.16|85.29|85.26|85.24|85.16|5
1651647050000|2022-05-04 06:50:50|85.24||85.24||85.29||85.24||0
1651647060000|2022-05-04 06:51:00||85.11||85.11||85.11||85.11|0
1651647080000|2022-05-04 06:51:20|85.19||85.19||85.19||85.19||0
1651647090000|2022-05-04 06:51:30|85.24||85.24||85.24||85.24||0
1651647120000|2022-05-04 06:52:00||85.16||85.11||85.16||85.11|3
1651647130000|2022-05-04 06:52:10||85.16||85.16||85.16||85.16|0
1651647150000|2022-05-04 06:52:30||85.11||85.11||85.11||85.11|0
1651647190000|2022-05-04 06:53:10||85.16||85.11||85.16||85.11|0
1651647260000|2022-05-04 06:54:20|85.19||85.19||85.19||85.19||0
1651647280000|2022-05-04 06:54:40||85.06||85.06||85.06||85.06|0
1651647300000|2022-05-04 06:55:00||85.11||85.06||85.11||85.06|4
1651647370000|2022-05-04 06:56:10|85.29|85.16|85.29|85.16|85.29|85.21|85.29|85.16|16
1651647380000|2022-05-04 06:56:20||85.21||85.16||85.21||85.16|5
1651647400000|2022-05-04 06:56:40||85.21||85.16||85.21||85.16|0
1651647460000|2022-05-04 06:57:40|85.19|85.06|85.19|85.11|85.19|85.11|85.19|85.06|111
1651647470000|2022-05-04 06:57:50||85.06||85.06||85.11||85.06|0
1651647480000|2022-05-04 06:58:00||85.11||85.06||85.11||85.06|3
1651647490000|2022-05-04 06:58:10||85.11||85.11||85.11||85.06|2
1651647500000|2022-05-04 06:58:20||85.06||85.11||85.11||85.06|0
1651647530000|2022-05-04 06:58:50|85.24||85.24||85.24||85.24||2
1651647550000|2022-05-04 06:59:10|85.19|85.06|85.19|85.06|85.19|85.06|85.19|85.06|0
1651647560000|2022-05-04 06:59:20||85.11||85.06||85.11||85.06|0
1651647570000|2022-05-04 06:59:30||85.11||85.06||85.11||85.06|0
1651647580000|2022-05-04 06:59:40||85.11||85.11||85.11||85.11|0
1651647590000|2022-05-04 06:59:50|85.24|85.06|85.24|85.11|85.24|85.11|85.19|85.06|6
1651647600000|2022-05-04 07:00:00|85.29|85.16|85.24|85.11|85.29|85.16|85.24|85.11|61
1651647610000|2022-05-04 07:00:10|85.19|85.16|85.24|85.16|85.24|85.16|85.19|85.16|7
1651647620000|2022-05-04 07:00:20|85.29||85.29||85.29||85.24||24
1651647630000|2022-05-04 07:00:30|85.34|85.21|85.34|85.26|85.39|85.26|85.34|85.21|15
1651647640000|2022-05-04 07:00:40|85.29|85.21|85.29|85.16|85.29|85.21|85.29|85.16|135
1651647650000|2022-05-04 07:00:50|85.24|85.21|85.29|85.21|85.29|85.21|85.24|85.21|5
1651647660000|2022-05-04 07:01:00|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|65
1651647670000|2022-05-04 07:01:10|85.19|85.11|85.24|85.11|85.24|85.11|85.19|85.11|198
1651647680000|2022-05-04 07:01:20|85.19|85.16|85.24|85.16|85.24|85.16|85.19|85.16|40
1651647690000|2022-05-04 07:01:30|85.19|85.11|85.14|85.06|85.19|85.11|85.14|85.06|82
1651647700000|2022-05-04 07:01:40|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|21
1651647710000|2022-05-04 07:01:50|85.14|84.96|85.04|84.96|85.14|84.96|85.04|84.96|17
1651647720000|2022-05-04 07:02:00|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|24
1651647730000|2022-05-04 07:02:10|85.04|84.96|85.04|84.96|85.04|84.96|84.99|84.91|79
1651647740000|2022-05-04 07:02:20|85.09|85.01|85.09|84.96|85.09|85.01|85.04|84.96|99
1651647750000|2022-05-04 07:02:30|85.04|85.01|84.99|84.91|85.04|85.01|84.99|84.91|27
1651647760000|2022-05-04 07:02:40|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|151
1651647770000|2022-05-04 07:02:50|85.09|85.01|85.14|85.06|85.14|85.06|85.04|85.01|24
1651647780000|2022-05-04 07:03:00||85.01||85.06||85.06||85.01|13
1651647790000|2022-05-04 07:03:10|85.09|85.01|85.09|85.01|85.09|85.01|85.09|84.96|104
1651647800000|2022-05-04 07:03:20|85.04|84.96|85.09|85.01|85.09|85.01|85.04|84.96|37
1651647810000|2022-05-04 07:03:30||84.96||85.01||85.01||84.96|0
1651647820000|2022-05-04 07:03:40|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|161
1651647830000|2022-05-04 07:03:50|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|62
1651647840000|2022-05-04 07:04:00|85.14|85.06|85.14|85.06|85.14|85.06|85.04|84.96|12
1651647850000|2022-05-04 07:04:10|85.19|85.11|85.24|85.16|85.24|85.16|85.19|85.11|14
1651647860000|2022-05-04 07:04:20|85.19|85.11|85.24|85.16|85.24|85.16|85.19|85.11|11
1651647870000|2022-05-04 07:04:30|85.29|85.21|85.34|85.26|85.34|85.26|85.29|85.21|138
1651647880000|2022-05-04 07:04:40|85.29|85.21|85.29|85.21|85.29|85.26|85.29|85.21|255
1651647890000|2022-05-04 07:04:50|85.34|85.26|85.29|85.21|85.34|85.26|85.29|85.16|984
1651647900000|2022-05-04 07:05:00|85.34|85.26|85.29|85.21|85.34|85.26|85.29|85.21|20
1651647910000|2022-05-04 07:05:10|85.24|85.16|85.24|85.11|85.24|85.16|85.24|85.11|48
1651647920000|2022-05-04 07:05:20|85.29|85.16|85.24|85.16|85.29|85.21|85.24|85.11|118
1651647930000|2022-05-04 07:05:30|85.19|85.11|85.14|85.06|85.19|85.11|85.14|85.06|73
1651647940000|2022-05-04 07:05:40|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.06|28
1651647960000|2022-05-04 07:06:00|85.24|85.16|85.19|85.11|85.24|85.16|85.19|85.11|34
1651647970000|2022-05-04 07:06:10|85.14|85.06|85.09|85.01|85.14|85.06|85.04|84.96|78
1651647980000|2022-05-04 07:06:20|85.04|84.96|85.09|84.96|85.09|85.01|85.04|84.96|23
1651647990000|2022-05-04 07:06:30|85.04|85.01|85.09|85.01|85.09|85.01|85.04|84.96|23
1651648000000|2022-05-04 07:06:40|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|27
1651648010000|2022-05-04 07:06:50|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|18
1651648020000|2022-05-04 07:07:00|85.14|85.06|85.14|85.06|85.19|85.11|85.14|85.06|46
1651648030000|2022-05-04 07:07:10|85.19|85.11|85.19|85.11|85.19|85.11|85.14|85.11|6
1651648040000|2022-05-04 07:07:20|85.14|85.06|85.19|85.11|85.19|85.11|85.14|85.06|2
1651648050000|2022-05-04 07:07:30|85.14|85.06|85.14|85.01|85.14|85.06|85.14|85.01|5
1651648060000|2022-05-04 07:07:40|85.09|84.96|85.14|85.01|85.14|85.06|85.09|84.96|34
1651648070000|2022-05-04 07:07:50|85.09||85.14||85.14||85.09||9
1651648080000|2022-05-04 07:08:00|85.09|85.06|85.09|84.96|85.14|85.06|85.09|84.96|9
1651648090000|2022-05-04 07:08:10|85.04|85.01|85.09|85.01|85.09|85.01|85.04|85.01|2
1651648100000|2022-05-04 07:08:20|85.14|85.06|85.14|85.06|85.14|85.06|85.09|85.01|32
1651648110000|2022-05-04 07:08:30|85.09|85.01|85.14|85.01|85.14|85.01|85.09|85.01|18
1651648120000|2022-05-04 07:08:40|85.19|85.06|85.19|85.11|85.19|85.11|85.19|85.06|129
1651648130000|2022-05-04 07:08:50|85.24|85.16|85.19|85.11|85.24|85.16|85.19|85.11|101
1651648140000|2022-05-04 07:09:00|85.14|85.01|85.14|85.06|85.14|85.06|85.09|84.96|41
1651648150000|2022-05-04 07:09:10|85.09|85.01|85.14|85.01|85.14|85.06|85.09|85.01|33
1651648160000|2022-05-04 07:09:20||85.06||85.06||85.06||85.06|0
1651648170000|2022-05-04 07:09:30|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|80
1651648180000|2022-05-04 07:09:40|85.14|85.06|85.14|85.06|85.19|85.11|85.14|85.06|44
1651648190000|2022-05-04 07:09:50|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|2
1651648200000|2022-05-04 07:10:00|85.24|85.06|85.24|85.16|85.24|85.16|85.24|85.06|59
1651648210000|2022-05-04 07:10:10|85.19|85.11|85.24|85.11|85.24|85.16|85.19|85.11|5
1651648220000|2022-05-04 07:10:20||85.16||85.16||85.16||85.11|0
1651648230000|2022-05-04 07:10:30|85.19|85.11|85.24|85.11|85.24|85.16|85.19|85.11|4
1651648240000|2022-05-04 07:10:40|85.19|85.16|85.14|85.06|85.24|85.16|85.14|85.06|112
1651648250000|2022-05-04 07:10:50|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|88
1651648260000|2022-05-04 07:11:00|85.14|85.06|85.14|85.06|85.19|85.11|85.14|85.06|26
1651648270000|2022-05-04 07:11:10||85.01||85.06||85.06||85.01|154
1651648280000|2022-05-04 07:11:20|85.09|85.01|85.09|85.01|85.14|85.06|85.09|85.01|33
1651648290000|2022-05-04 07:11:30||84.96||84.96||84.96||84.96|3
1651648300000|2022-05-04 07:11:40||85.01||85.01||85.01||84.96|6
1651648310000|2022-05-04 07:11:50|85.04|84.96|85.09|84.96|85.09|85.01|85.04|84.96|6
1651648320000|2022-05-04 07:12:00|85.04|85.01|85.09|84.96|85.09|85.01|85.04|84.96|10
1651648330000|2022-05-04 07:12:10|85.04|84.91|85.04|84.96|85.04|84.96|85.04|84.91|15
1651648340000|2022-05-04 07:12:20||84.91||84.96||84.96||84.91|6
1651648350000|2022-05-04 07:12:30|85.09|85.01|85.09|85.01|85.09|85.01|85.04|85.01|15
1651648360000|2022-05-04 07:12:40|85.14||85.14||85.14||85.09||41
1651648370000|2022-05-04 07:12:50|85.09||85.09||85.09||85.09||0
1651648380000|2022-05-04 07:13:00|85.04|84.96|85.04|84.96|85.09|85.01|85.04|84.96|10
1651648390000|2022-05-04 07:13:10|84.99|84.91|85.04|84.96|85.04|84.96|84.99|84.91|110
1651648400000|2022-05-04 07:13:20|84.99|84.91|85.04|84.96|85.04|84.96|84.99|84.91|32
1651648410000|2022-05-04 07:13:30||84.91||84.96||84.96||84.91|25
1651648420000|2022-05-04 07:13:40|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|3
1651648440000|2022-05-04 07:14:00|84.94|84.86|84.94|84.86|84.99|84.91|84.94|84.86|65
1651648450000|2022-05-04 07:14:10|84.89|84.81|84.94|84.86|84.94|84.86|84.89|84.81|281
1651648460000|2022-05-04 07:14:20|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|45
1651648470000|2022-05-04 07:14:30|84.94|84.86|84.89|84.81|84.94|84.86|84.89|84.81|160
1651648480000|2022-05-04 07:14:40|84.94||84.89||84.94||84.89||1
1651648490000|2022-05-04 07:14:50|84.94|84.86|84.94|84.86|84.94|84.86|84.89|84.81|2
1651648500000|2022-05-04 07:15:00|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|25
1651648510000|2022-05-04 07:15:10|84.94|84.86|84.94|84.86|84.99|84.91|84.94|84.86|25
1651648530000|2022-05-04 07:15:30|84.89|84.81|84.94|84.86|84.94|84.86|84.89|84.81|11
1651648540000|2022-05-04 07:15:40|84.89|84.81|84.94|84.86|84.94|84.86|84.89|84.81|19
1651648550000|2022-05-04 07:15:50|84.99||84.94||84.99||84.94||56
1651648560000|2022-05-04 07:16:00|84.99||84.99||84.99||84.94||8
1651648570000|2022-05-04 07:16:10|84.94|84.81|84.94|84.86|84.99|84.86|84.89|84.81|29
1651648580000|2022-05-04 07:16:20|84.99||84.94||84.99||84.94||15
1651648590000|2022-05-04 07:16:30|84.99|84.81|84.89|84.81|84.99|84.81|84.89|84.81|27
1651648600000|2022-05-04 07:16:40|84.94||84.89||84.94||84.89||0
1651648610000|2022-05-04 07:16:50|84.94|84.86|84.99|84.91|84.99|84.91|84.89|84.86|5
1651648620000|2022-05-04 07:17:00|84.94|84.86|84.99|84.86|84.99|84.86|84.94|84.86|9
1651648630000|2022-05-04 07:17:10|85.04|84.91|84.99|84.91|85.04|84.91|84.99|84.91|0
1651648640000|2022-05-04 07:17:20|85.04|84.96|85.09|85.01|85.09|85.01|85.04|84.96|80
1651648650000|2022-05-04 07:17:30|85.14|85.06|85.14|85.06|85.14|85.06|85.09|85.01|19
1651648660000|2022-05-04 07:17:40|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|27
1651648670000|2022-05-04 07:17:50|85.14|85.06|85.19|85.11|85.19|85.11|85.09|85.06|4
1651648680000|2022-05-04 07:18:00|85.24|85.16|85.14|85.06|85.24|85.16|85.14|85.06|298
1651648690000|2022-05-04 07:18:10|85.19|85.11|85.14|85.06|85.19|85.11|85.14|85.06|20
1651648700000|2022-05-04 07:18:20|85.19|85.11|85.19|85.06|85.19|85.11|85.14|85.06|154
1651648710000|2022-05-04 07:18:30||85.11||85.11||85.11||85.11|0
1651648720000|2022-05-04 07:18:40|||||||||34
1651648730000|2022-05-04 07:18:50|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|600
1651648740000|2022-05-04 07:19:00|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|116
1651648750000|2022-05-04 07:19:10|||||||||1
1651648760000|2022-05-04 07:19:20|85.24|85.16|85.24|85.16|85.29|85.21|85.24|85.16|280
1651648770000|2022-05-04 07:19:30|85.29|85.21|85.29|85.16|85.29|85.21|85.24|85.16|145
1651648780000|2022-05-04 07:19:40|85.24|85.21|85.29|85.21|85.29|85.21|85.24|85.16|120
1651648790000|2022-05-04 07:19:50|85.24|85.16|85.29|85.21|85.29|85.21|85.24|85.16|38
1651648800000|2022-05-04 07:20:00|85.24|85.16|85.29|85.16|85.29|85.21|85.24|85.16|42
1651648810000|2022-05-04 07:20:10|85.24|85.21|85.24|85.16|85.29|85.21|85.24|85.16|74
1651648820000|2022-05-04 07:20:20|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|4
1651648830000|2022-05-04 07:20:30|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|382
1651648840000|2022-05-04 07:20:40|85.19||85.14||85.19||85.14||5
1651648850000|2022-05-04 07:20:50|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|2
1651648860000|2022-05-04 07:21:00|85.24|85.16|85.19|85.11|85.24|85.16|85.19|85.11|265
1651648880000|2022-05-04 07:21:20||85.06||85.11||85.11||85.06|4
1651648890000|2022-05-04 07:21:30|85.14|85.06|85.14|85.06|85.19|85.11|85.14|85.06|8
1651648920000|2022-05-04 07:22:00|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|3
1651648930000|2022-05-04 07:22:10|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|6
1651648940000|2022-05-04 07:22:20|84.99|84.91|85.04|84.96|85.04|84.96|84.99|84.91|57
1651648950000|2022-05-04 07:22:30|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|2
1651648960000|2022-05-04 07:22:40|84.94|84.86|84.99|84.91|84.99|84.91|84.94|84.86|29
1651648970000|2022-05-04 07:22:50|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|35
1651648980000|2022-05-04 07:23:00|84.99|84.91|84.94|84.86|84.99|84.91|84.94|84.86|14
1651648990000|2022-05-04 07:23:10|84.99|84.81|84.94|84.86|84.99|84.86|84.89|84.81|9
1651649000000|2022-05-04 07:23:20|84.99|84.91|84.94|84.86|84.99|84.91|84.94|84.86|56
1651649010000|2022-05-04 07:23:30|||||||||37
1651649020000|2022-05-04 07:23:40|84.89|84.81|84.94|84.86|84.94|84.86|84.89|84.81|13
1651649030000|2022-05-04 07:23:50|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.76|9
1651649040000|2022-05-04 07:24:00|84.94|84.86|84.89|84.81|84.94|84.86|84.89|84.81|5
1651649050000|2022-05-04 07:24:10||84.76||84.81||84.81||84.76|23
1651649060000|2022-05-04 07:24:20|84.94|84.86|84.89|84.81|84.94|84.86|84.89|84.81|14
1651649070000|2022-05-04 07:24:30|84.94|84.86|84.94|84.86|84.94|84.86|84.89|84.86|4
1651649090000|2022-05-04 07:24:50|84.99|84.81|84.99|84.86|84.99|84.91|84.99|84.81|82
1651649100000|2022-05-04 07:25:00|84.94|84.91|84.94|84.86|84.99|84.91|84.94|84.86|11
1651649110000|2022-05-04 07:25:10|84.99||84.94||84.99||84.94||0
1651649120000|2022-05-04 07:25:20|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.86|279
1651649130000|2022-05-04 07:25:30|84.94|84.86|84.94|84.86|84.99|84.86|84.94|84.86|14
1651649140000|2022-05-04 07:25:40|84.99|84.91|84.99|84.91|85.04|84.96|84.94|84.91|31
1651649160000|2022-05-04 07:26:00|84.94|84.86|84.99|84.86|84.99|84.91|84.94|84.86|92
1651649170000|2022-05-04 07:26:10|84.94|84.91|84.99|84.91|84.99|84.91|84.94|84.91|10
1651649180000|2022-05-04 07:26:20|||||||||143
1651649190000|2022-05-04 07:26:30|||||||||6
1651649200000|2022-05-04 07:26:40|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|20
1651649210000|2022-05-04 07:26:50|84.99||84.99||84.99||84.99||5
1651649220000|2022-05-04 07:27:00||84.91||84.91||84.91||84.86|7
1651649230000|2022-05-04 07:27:10|84.94|84.86|84.94|84.86|84.99|84.86|84.94|84.86|11
1651649240000|2022-05-04 07:27:20|||||||||11
1651649250000|2022-05-04 07:27:30|84.89|84.81|84.89|84.81|84.94|84.86|84.89|84.81|56
1651649260000|2022-05-04 07:27:40|84.94|84.86|84.94|84.86|84.94|84.86|84.89|84.86|16
1651649270000|2022-05-04 07:27:50|84.89|84.81|84.99|84.91|84.99|84.91|84.89|84.81|15
1651649290000|2022-05-04 07:28:10|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|155
1651649300000|2022-05-04 07:28:20|||||||||28
1651649310000|2022-05-04 07:28:30||84.91||84.96||84.96||84.91|28
1651649320000|2022-05-04 07:28:40|84.99|84.91|85.04|84.91|85.04|84.96|84.99|84.91|11
1651649330000|2022-05-04 07:28:50|84.99|84.96|85.04|84.96|85.04|84.96|84.99|84.91|4
1651649340000|2022-05-04 07:29:00|||||||||272
1651649350000|2022-05-04 07:29:10|85.09|85.01|85.09|85.01|85.09|85.01|85.04|85.01|2
1651649360000|2022-05-04 07:29:20|85.14|85.06|85.14|85.01|85.14|85.06|85.14|85.01|267
1651649370000|2022-05-04 07:29:30|85.09|85.06|85.09|85.01|85.09|85.06|85.09|85.01|10
1651649380000|2022-05-04 07:29:40|85.14||85.14||85.14||85.09||1
1651649390000|2022-05-04 07:29:50|85.09|85.06|85.09|85.01|85.14|85.06|85.09|85.01|25
1651649400000|2022-05-04 07:30:00|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.01|38
1651649410000|2022-05-04 07:30:10|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|11
1651649420000|2022-05-04 07:30:20|||||||||27
1651649430000|2022-05-04 07:30:30|85.04|84.96|85.09|84.96|85.09|84.96|85.04|84.96|121
1651649440000|2022-05-04 07:30:40|85.04|85.01|85.09|84.96|85.09|85.01|85.04|84.96|15
1651649450000|2022-05-04 07:30:50|85.04|85.01|85.04|84.96|85.09|85.01|85.04|84.96|13
1651649460000|2022-05-04 07:31:00|84.99|84.91|85.04|84.96|85.04|84.96|84.99|84.91|62
1651649470000|2022-05-04 07:31:10||84.91||84.96||84.96||84.91|8
1651649480000|2022-05-04 07:31:20|84.99|84.91|85.04|84.91|85.04|84.91|84.99|84.91|9
1651649490000|2022-05-04 07:31:30||84.96||84.96||84.96||84.96|0
1651649500000|2022-05-04 07:31:40|||||||||1
1651649520000|2022-05-04 07:32:00||84.91||84.96||84.96||84.91|26
1651649530000|2022-05-04 07:32:10||84.91||84.96||84.96||84.91|17
1651649540000|2022-05-04 07:32:20|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|6
1651649550000|2022-05-04 07:32:30|84.94|84.86|84.99|84.91|84.99|84.91|84.94|84.86|23
1651649560000|2022-05-04 07:32:40|84.94|84.86|84.99|84.86|84.99|84.91|84.94|84.86|14
1651649570000|2022-05-04 07:32:50|84.94|84.91|84.99|84.91|84.99|84.91|84.94|84.86|6
1651649580000|2022-05-04 07:33:00|84.94|84.86|84.94|84.86|84.94|84.91|84.94|84.86|29
1651649620000|2022-05-04 07:33:40|84.99||84.94||84.99||84.94||33
1651649630000|2022-05-04 07:33:50|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|4
1651649640000|2022-05-04 07:34:00|84.94|84.86|84.94|84.86|84.94|84.91|84.94|84.86|1
1651649660000|2022-05-04 07:34:20|84.99|84.91|84.94|84.86|84.99|84.91|84.94|84.86|51
1651649670000|2022-05-04 07:34:30|84.99||84.94||84.99||84.94||14
1651649680000|2022-05-04 07:34:40|||||||||15
1651649690000|2022-05-04 07:34:50||84.81||84.86||84.86||84.81|3
1651649700000|2022-05-04 07:35:00|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|2
1651649710000|2022-05-04 07:35:10||84.76||84.76||84.81||84.76|23
1651649720000|2022-05-04 07:35:20|84.84||84.84||84.84||84.84||0
1651649730000|2022-05-04 07:35:30|||||||||32
1651649740000|2022-05-04 07:35:40|||||||||62
1651649750000|2022-05-04 07:35:50|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|60
1651649760000|2022-05-04 07:36:00|84.84|84.76|84.84|84.71|84.84|84.76|84.79|84.71|56
1651649770000|2022-05-04 07:36:10|84.79||84.79||84.84||84.79||1
1651649780000|2022-05-04 07:36:20|84.84||84.79||84.84||84.79||0
1651649790000|2022-05-04 07:36:30|84.84||84.84||84.84||84.79||0
1651649800000|2022-05-04 07:36:40||84.76||84.76||84.76||84.76|0
1651649820000|2022-05-04 07:37:00|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|5
1651649830000|2022-05-04 07:37:10|||||||||76
1651649840000|2022-05-04 07:37:20|84.94|84.86|84.89|84.81|84.94|84.86|84.89|84.81|32
1651649850000|2022-05-04 07:37:30|84.84|84.76|84.84|84.76|84.89|84.76|84.84|84.76|19
1651649860000|2022-05-04 07:37:40|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|18
1651649870000|2022-05-04 07:37:50|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.71|6
1651649880000|2022-05-04 07:38:00|84.89|84.71|84.79|84.71|84.89|84.71|84.79|84.71|14
1651649890000|2022-05-04 07:38:10|84.74|84.66|84.74|84.66|84.74|84.71|84.74|84.66|67
1651649900000|2022-05-04 07:38:20|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.66|38
1651649910000|2022-05-04 07:38:30|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|8
1651649920000|2022-05-04 07:38:40|||||||||39
1651649930000|2022-05-04 07:38:50|84.74|84.66|84.74|84.66|84.79|84.66|84.74|84.66|339
1651649940000|2022-05-04 07:39:00|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.66|16
1651649970000|2022-05-04 07:39:30|84.84|84.76|84.84|84.76|84.84|84.76|84.79|84.76|25
1651649980000|2022-05-04 07:39:40|84.89|84.81|84.84|84.76|84.89|84.81|84.84|84.76|5
1651649990000|2022-05-04 07:39:50|84.89|84.81|84.84|84.76|84.89|84.81|84.84|84.76|22
1651650000000|2022-05-04 07:40:00|84.89||84.89||84.89||84.89||39
1651650010000|2022-05-04 07:40:10|84.84||84.89||84.89||84.84||35
1651650020000|2022-05-04 07:40:20|84.84|84.81|84.84|84.76|84.84|84.81|84.84|84.76|22
1651650040000|2022-05-04 07:40:40|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|6
1651650050000|2022-05-04 07:40:50|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|101
1651650060000|2022-05-04 07:41:00|84.89|84.81|84.84|84.76|84.89|84.81|84.84|84.76|23
1651650070000|2022-05-04 07:41:10|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|7
1651650090000|2022-05-04 07:41:30|84.84|84.76|84.89|84.76|84.89|84.76|84.84|84.76|8
1651650100000|2022-05-04 07:41:40|84.84||84.84||84.89||84.84||0
1651650110000|2022-05-04 07:41:50|||||||||1
1651650130000|2022-05-04 07:42:10|||||||||3
1651650140000|2022-05-04 07:42:20|84.89|84.81|84.89|84.81|84.89|84.81|84.84|84.76|25
1651650150000|2022-05-04 07:42:30|84.84|84.76|84.89|84.81|84.89|84.81|84.84|84.76|11
1651650160000|2022-05-04 07:42:40||84.76||84.76||84.81||84.76|12
1651650170000|2022-05-04 07:42:50|84.84||84.84||84.84||84.84||0
1651650180000|2022-05-04 07:43:00|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|37
1651650190000|2022-05-04 07:43:10|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|26
1651650200000|2022-05-04 07:43:20|84.79|84.71|84.79|84.71|84.84|84.71|84.79|84.71|8
1651650210000|2022-05-04 07:43:30|84.84|84.76|84.84|84.71|84.84|84.76|84.79|84.71|13
1651650220000|2022-05-04 07:43:40|84.79|84.76|84.79|84.71|84.79|84.76|84.79|84.71|14
1651650230000|2022-05-04 07:43:50|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|15
1651650240000|2022-05-04 07:44:00|||||||||12
1651650260000|2022-05-04 07:44:20|84.89|84.81|84.89|84.76|84.89|84.81|84.89|84.76|85
1651650270000|2022-05-04 07:44:30|84.84|84.81|84.89|84.81|84.89|84.81|84.84|84.76|9
1651650280000|2022-05-04 07:44:40|84.84|84.76|84.89|84.76|84.89|84.76|84.84|84.76|11
1651650290000|2022-05-04 07:44:50||84.81||84.81||84.81||84.81|0
1651650300000|2022-05-04 07:45:00|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|6
1651650310000|2022-05-04 07:45:10|||||||||1
1651650320000|2022-05-04 07:45:20|84.99||84.94||84.99||84.94||186
1651650330000|2022-05-04 07:45:30|||||||||1
1651650360000|2022-05-04 07:46:00|84.99|84.91|84.94|84.86|84.99|84.91|84.94|84.86|17
1651650370000|2022-05-04 07:46:10|84.99|84.91|84.94|84.86|84.99|84.91|84.94|84.86|36
1651650380000|2022-05-04 07:46:20|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|25
1651650390000|2022-05-04 07:46:30|84.94||84.89||84.94||84.89||2
1651650400000|2022-05-04 07:46:40|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|36
1651650410000|2022-05-04 07:46:50|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|22
1651650440000|2022-05-04 07:47:20|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|8
1651650450000|2022-05-04 07:47:30|||||||||1
1651650460000|2022-05-04 07:47:40||84.81||84.86||84.86||84.81|2
1651650480000|2022-05-04 07:48:00|84.89|84.81|84.89|84.81|84.94|84.81|84.89|84.81|7
1651650490000|2022-05-04 07:48:10|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|3
1651650500000|2022-05-04 07:48:20|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|20
1651650510000|2022-05-04 07:48:30||84.76||84.81||84.81||84.76|4
1651650520000|2022-05-04 07:48:40|||||||||1
1651650530000|2022-05-04 07:48:50|84.84|84.76|84.84|84.76|84.89|84.76|84.84|84.76|5
1651650540000|2022-05-04 07:49:00|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|1
1651650550000|2022-05-04 07:49:10||84.76||84.76||84.76||84.76|6
1651650560000|2022-05-04 07:49:20||84.81||84.76||84.81||84.76|2
1651650570000|2022-05-04 07:49:30|84.84|84.81|84.89|84.81|84.89|84.81|84.84|84.81|1
1651650580000|2022-05-04 07:49:40|84.84|84.76|84.89|84.76|84.89|84.76|84.84|84.76|2
1651650590000|2022-05-04 07:49:50|84.84|84.81|84.89|84.81|84.89|84.81|84.84|84.81|23
1651650600000|2022-05-04 07:50:00|||||||||1
1651650630000|2022-05-04 07:50:30|||||||||103
1651650640000|2022-05-04 07:50:40|84.94|84.86|84.94|84.86|84.94|84.86|84.89|84.86|2
1651650650000|2022-05-04 07:50:50|||||||||17
1651650670000|2022-05-04 07:51:10|84.89|84.81|84.94|84.86|84.94|84.86|84.89|84.81|6
1651650680000|2022-05-04 07:51:20|84.89|84.81|84.94|84.86|84.94|84.86|84.89|84.81|4
1651650690000|2022-05-04 07:51:30|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|4
1651650700000|2022-05-04 07:51:40|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|9
1651650720000|2022-05-04 07:52:00|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|30
1651650730000|2022-05-04 07:52:10|84.94|84.86|84.99|84.91|84.99|84.91|84.94|84.86|26
1651650740000|2022-05-04 07:52:20|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.91|72
1651650750000|2022-05-04 07:52:30|84.99|84.91|84.99|84.91|85.04|84.91|84.99|84.91|5
1651650760000|2022-05-04 07:52:40|85.04|84.86|84.99|84.86|85.04|84.86|84.99|84.86|31
1651650770000|2022-05-04 07:52:50|84.94|84.91|84.94|84.86|84.99|84.91|84.94|84.86|31
1651650780000|2022-05-04 07:53:00|84.99|84.91|84.94|84.86|84.99|84.91|84.94|84.86|33
1651650790000|2022-05-04 07:53:10|||||||||1
1651650820000|2022-05-04 07:53:40|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|24
1651650830000|2022-05-04 07:53:50|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|49
1651650840000|2022-05-04 07:54:00|84.89|84.81|84.94|84.81|84.94|84.86|84.89|84.81|9
1651650850000|2022-05-04 07:54:10||84.86||84.86||84.86||84.86|1
1651650860000|2022-05-04 07:54:20|||||||||66
1651650870000|2022-05-04 07:54:30|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.86|52
1651650880000|2022-05-04 07:54:40|84.94|84.86|84.99|84.91|84.99|84.91|84.94|84.86|139
1651650890000|2022-05-04 07:54:50|84.94|84.86|84.99|84.86|84.99|84.91|84.94|84.86|9
1651650900000|2022-05-04 07:55:00||84.91||84.91||84.91||84.86|7
1651650910000|2022-05-04 07:55:10||84.86||84.91||84.91||84.86|4
1651650920000|2022-05-04 07:55:20|||||||||1
1651650940000|2022-05-04 07:55:40|84.94|84.86|84.99|84.91|84.99|84.91|84.94|84.86|25
1651650950000|2022-05-04 07:55:50||84.86||84.91||84.91||84.86|10
1651650970000|2022-05-04 07:56:10|85.04|84.96|84.99|84.91|85.04|84.96|84.99|84.91|35
1651650980000|2022-05-04 07:56:20|85.04|84.96|85.04|84.91|85.04|84.96|84.99|84.91|26
1651650990000|2022-05-04 07:56:30||84.96||84.96||84.96||84.91|3
1651651000000|2022-05-04 07:56:40|84.99|84.91|85.04|84.91|85.04|84.96|84.99|84.91|6
1651651010000|2022-05-04 07:56:50|84.99|84.96|85.04|84.96|85.04|84.96|84.99|84.96|0
1651651030000|2022-05-04 07:57:10||84.91||84.96||84.96||84.91|11
1651651040000|2022-05-04 07:57:20|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|49
1651651050000|2022-05-04 07:57:30|85.04|84.96|85.04|84.96|85.04|85.01|85.04|84.96|208
1651651060000|2022-05-04 07:57:40|85.09||85.09||85.09||85.04||28
1651651080000|2022-05-04 07:58:00|85.04|85.01|85.09|84.96|85.09|85.01|85.04|84.96|30
1651651090000|2022-05-04 07:58:10|85.04||85.04||85.04||85.04||0
1651651100000|2022-05-04 07:58:20|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|4
1651651110000|2022-05-04 07:58:30|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|17
1651651120000|2022-05-04 07:58:40|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|9
1651651130000|2022-05-04 07:58:50|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|67
1651651170000|2022-05-04 07:59:30|84.99|84.91|85.04|84.96|85.04|84.96|84.99|84.91|19
1651651190000|2022-05-04 07:59:50|84.99|84.91|85.04|84.96|85.04|84.96|84.99|84.91|28
1651651200000|2022-05-04 08:00:00||84.91||84.96||84.96||84.91|1
1651651210000|2022-05-04 08:00:10|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|11
1651651220000|2022-05-04 08:00:20|84.94|84.86|84.94|84.86|84.94|84.91|84.94|84.86|40
1651651230000|2022-05-04 08:00:30|84.89|84.81|84.89|84.81|84.94|84.81|84.89|84.81|11
1651651240000|2022-05-04 08:00:40|84.94|84.86|84.94|84.86|84.94|84.86|84.89|84.81|8
1651651250000|2022-05-04 08:00:50||84.81||84.86||84.86||84.81|7
1651651260000|2022-05-04 08:01:00|||||||||1
1651651270000|2022-05-04 08:01:10||84.81||84.86||84.86||84.81|10
1651651300000|2022-05-04 08:01:40|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|39
1651651310000|2022-05-04 08:01:50|||||||||14
1651651320000|2022-05-04 08:02:00|84.94|84.86|84.99|84.91|84.99|84.91|84.94|84.86|15
1651651330000|2022-05-04 08:02:10|84.94|84.86|84.99|84.91|84.99|84.91|84.94|84.86|31
1651651350000|2022-05-04 08:02:30|84.94|84.86|84.99|84.91|84.99|84.91|84.94|84.86|7
1651651360000|2022-05-04 08:02:40|84.94|84.86|84.99|84.91|84.99|84.91|84.94|84.86|64
1651651370000|2022-05-04 08:02:50|84.94|84.86|84.94|84.86|84.94|84.91|84.94|84.86|24
1651651380000|2022-05-04 08:03:00|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|31
1651651400000|2022-05-04 08:03:20|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|8
1651651410000|2022-05-04 08:03:30|||||||||1
1651651470000|2022-05-04 08:04:30|||||||||1
1651651480000|2022-05-04 08:04:40|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|13
1651651490000|2022-05-04 08:04:50|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|19
1651651500000|2022-05-04 08:05:00|84.89|84.81|84.89|84.81|84.89|84.81|84.84|84.76|45
1651651510000|2022-05-04 08:05:10|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|9
1651651520000|2022-05-04 08:05:20|84.89||84.84||84.89||84.84||4
1651651530000|2022-05-04 08:05:30|||||||||1
1651651560000|2022-05-04 08:06:00|84.89|84.81|84.94|84.86|84.94|84.86|84.89|84.81|4
1651651570000|2022-05-04 08:06:10||84.81||84.86||84.86||84.81|26
1651651580000|2022-05-04 08:06:20|84.89|84.81|84.94|84.86|84.94|84.86|84.89|84.81|8
1651651590000|2022-05-04 08:06:30|84.89|84.81|84.94|84.86|84.94|84.86|84.89|84.81|17
1651651600000|2022-05-04 08:06:40|||||||||1
1651651610000|2022-05-04 08:06:50||84.81||84.81||84.86||84.81|21
1651651620000|2022-05-04 08:07:00|84.89||84.89||84.89||84.89||0
1651651630000|2022-05-04 08:07:10|||||||||56
1651651640000|2022-05-04 08:07:20||84.76||84.81||84.81||84.76|9
1651651650000|2022-05-04 08:07:30|||||||||27
1651651660000|2022-05-04 08:07:40||84.76||84.81||84.81||84.76|4
1651651670000|2022-05-04 08:07:50|||||||||1
1651651680000|2022-05-04 08:08:00||84.76||84.81||84.81||84.76|13
1651651710000|2022-05-04 08:08:30|84.84|84.76|84.89|84.81|84.89|84.81|84.84|84.76|24
1651651720000|2022-05-04 08:08:40|84.94|84.86|84.94|84.81|84.94|84.86|84.94|84.81|38
1651651730000|2022-05-04 08:08:50|84.89|84.86|84.89|84.81|84.89|84.86|84.89|84.81|15
1651651740000|2022-05-04 08:09:00|84.94||84.89||84.94||84.89||19
1651651750000|2022-05-04 08:09:10|84.94||84.94||84.94||84.89||4
1651651760000|2022-05-04 08:09:20|84.99|84.86|84.94|84.86|84.99|84.91|84.94|84.86|14
1651651770000|2022-05-04 08:09:30|84.99||84.99||84.99||84.94||18
1651651780000|2022-05-04 08:09:40|84.94||84.94||84.99||84.94||0
1651651790000|2022-05-04 08:09:50|84.99|84.91|84.99|84.86|84.99|84.91|84.94|84.86|11
1651651800000|2022-05-04 08:10:00|84.94|84.91|84.94|84.86|84.99|84.91|84.94|84.86|9
1651651810000|2022-05-04 08:10:10|84.99|84.91|84.94|84.86|84.99|84.91|84.94|84.86|22
1651651820000|2022-05-04 08:10:20|84.99||84.99||84.99||84.94||0
1651651830000|2022-05-04 08:10:30|85.04|84.91|85.04|84.91|85.04|84.91|85.04|84.91|0
1651651840000|2022-05-04 08:10:40|84.99|84.96|85.04|84.96|85.04|84.96|84.99|84.96|42
1651651850000|2022-05-04 08:10:50|||||||||9
1651651860000|2022-05-04 08:11:00|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|4
1651651870000|2022-05-04 08:11:10|||||||||1
1651651900000|2022-05-04 08:11:40|85.04|84.96|85.04|84.96|85.09|84.96|85.04|84.96|157
1651651920000|2022-05-04 08:12:00|85.09||85.04||85.09||85.04||38
1651651930000|2022-05-04 08:12:10|85.09||85.09||85.09||85.04||2
1651651940000|2022-05-04 08:12:20||85.01||85.01||85.01||85.01|7
1651651950000|2022-05-04 08:12:30||84.96||85.01||85.01||84.96|206
1651651980000|2022-05-04 08:13:00|85.14||85.09||85.14||85.09||65
1651652000000|2022-05-04 08:13:20|85.04|84.96|85.09|84.96|85.09|84.96|85.04|84.96|46
1651652010000|2022-05-04 08:13:30|||||||||1
1651652020000|2022-05-04 08:13:40|85.04||85.09||85.09||85.04||0
1651652030000|2022-05-04 08:13:50|85.04||85.04||85.04||85.04||10
1651652040000|2022-05-04 08:14:00|84.99|84.91|85.04|84.91|85.04|84.91|84.99|84.91|40
1651652050000|2022-05-04 08:14:10|84.99|84.96|85.04|84.96|85.04|84.96|84.99|84.91|23
1651652080000|2022-05-04 08:14:40|||||||||1
1651652090000|2022-05-04 08:14:50|84.99|84.91|85.04|84.96|85.04|84.96|84.99|84.91|22
1651652100000|2022-05-04 08:15:00|84.99|84.91|85.04|84.96|85.04|84.96|84.99|84.91|26
1651652110000|2022-05-04 08:15:10|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|9
1651652140000|2022-05-04 08:15:40|84.94|84.86|84.99|84.91|84.99|84.91|84.94|84.86|17
1651652170000|2022-05-04 08:16:10|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|34
1651652190000|2022-05-04 08:16:30|84.99||84.94||84.99||84.94||15
1651652200000|2022-05-04 08:16:40|84.99||84.94||84.99||84.94||1
1651652210000|2022-05-04 08:16:50||84.81||84.81||84.81||84.81|13
1651652220000|2022-05-04 08:17:00||84.86||84.86||84.86||84.81|61
1651652230000|2022-05-04 08:17:10||84.81||84.86||84.86||84.81|11
1651652240000|2022-05-04 08:17:20|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|12
1651652250000|2022-05-04 08:17:30|||||||||1
1651652280000|2022-05-04 08:18:00|84.84|84.76|84.89|84.76|84.89|84.76|84.84|84.76|26
1651652290000|2022-05-04 08:18:10|84.84|84.81|84.89|84.81|84.89|84.81|84.84|84.81|1
1651652300000|2022-05-04 08:18:20|84.84|84.76|84.89|84.81|84.89|84.81|84.84|84.76|32
1651652310000|2022-05-04 08:18:30|84.84|84.76|84.79|84.71|84.84|84.76|84.79|84.71|40
1651652340000|2022-05-04 08:19:00|84.74|84.66|84.79|84.66|84.79|84.66|84.74|84.66|12
1651652350000|2022-05-04 08:19:10||84.71||84.71||84.71||84.71|1
1651652370000|2022-05-04 08:19:30|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|19
1651652380000|2022-05-04 08:19:40|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.66|19
1651652410000|2022-05-04 08:20:10|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|159
1651652420000|2022-05-04 08:20:20|84.74||84.74||84.74||84.69||13
1651652430000|2022-05-04 08:20:30|84.69||84.69||84.69||84.69||0
1651652440000|2022-05-04 08:20:40|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|8
1651652450000|2022-05-04 08:20:50|84.64|84.56|84.64|84.56|84.69|84.56|84.64|84.56|1
1651652460000|2022-05-04 08:21:00||84.51||84.56||84.56||84.51|100
1651652470000|2022-05-04 08:21:10|||||||||336
1651652480000|2022-05-04 08:21:20|||||||||490
1651652490000|2022-05-04 08:21:30|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|48
1651652500000|2022-05-04 08:21:40|84.64||84.64||84.64||84.64||42
1651652510000|2022-05-04 08:21:50|84.59||84.59||84.59||84.59||0
1651652520000|2022-05-04 08:22:00|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|34
1651652530000|2022-05-04 08:22:10|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|257
1651652550000|2022-05-04 08:22:30|||||||||1
1651652560000|2022-05-04 08:22:40|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|36
1651652580000|2022-05-04 08:23:00|||||||||229
1651652620000|2022-05-04 08:23:40|||||||||1
1651652630000|2022-05-04 08:23:50|||||||||38
1651652640000|2022-05-04 08:24:00|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|6
1651652650000|2022-05-04 08:24:10|||||||||48
1651652670000|2022-05-04 08:24:30|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|51
1651652680000|2022-05-04 08:24:40|84.64|84.56|84.69|84.56|84.69|84.56|84.64|84.56|38
1651652690000|2022-05-04 08:24:50||84.61||84.61||84.61||84.61|1
1651652700000|2022-05-04 08:25:00|84.74||84.69||84.74||84.69||14
1651652720000|2022-05-04 08:25:20|84.74|84.66|84.74|84.61|84.74|84.66|84.74|84.61|25
1651652730000|2022-05-04 08:25:30||84.66||84.66||84.66||84.66|0
1651652740000|2022-05-04 08:25:40|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|41
1651652750000|2022-05-04 08:25:50|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|20
1651652760000|2022-05-04 08:26:00|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|16
1651652770000|2022-05-04 08:26:10|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|18
1651652810000|2022-05-04 08:26:50|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|11
1651652820000|2022-05-04 08:27:00|||||||||1
1651652860000|2022-05-04 08:27:40|84.84||84.84||84.84||84.84||171
1651652880000|2022-05-04 08:28:00|84.79||84.84||84.84||84.79||2
1651652890000|2022-05-04 08:28:10||84.76||84.76||84.76||84.76|1
1651652920000|2022-05-04 08:28:40|||||||||166
1651652940000|2022-05-04 08:29:00|||||||||27
1651652950000|2022-05-04 08:29:10|||||||||67
1651652960000|2022-05-04 08:29:20|84.79|84.71|84.84|84.76|84.84|84.76|84.79|84.71|58
1651652980000|2022-05-04 08:29:40|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|44
1651653030000|2022-05-04 08:30:30|||||||||1
1651653060000|2022-05-04 08:31:00|84.84|84.76|84.89|84.76|84.89|84.81|84.84|84.76|743
1651653070000|2022-05-04 08:31:10|84.84||84.84||84.84||84.84||17
1651653090000|2022-05-04 08:31:30|||||||||1
1651653100000|2022-05-04 08:31:40|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|123
1651653130000|2022-05-04 08:32:10|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|201
1651653140000|2022-05-04 08:32:20|84.79|84.71|84.84|84.76|84.84|84.76|84.79|84.71|60
1651653160000|2022-05-04 08:32:40|84.79|84.71|84.84|84.76|84.84|84.76|84.79|84.71|73
1651653190000|2022-05-04 08:33:10|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|43
1651653220000|2022-05-04 08:33:40|84.74|84.66|84.74|84.66|84.79|84.71|84.74|84.66|86
1651653230000|2022-05-04 08:33:50|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|12
1651653240000|2022-05-04 08:34:00|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|16
1651653250000|2022-05-04 08:34:10|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|18
1651653260000|2022-05-04 08:34:20||84.61||84.66||84.66||84.61|22
1651653280000|2022-05-04 08:34:40|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|9
1651653300000|2022-05-04 08:35:00|||||||||1
1651653320000|2022-05-04 08:35:20|||||||||1
1651653330000|2022-05-04 08:35:30|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|14
1651653340000|2022-05-04 08:35:40|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.66|30
1651653350000|2022-05-04 08:35:50|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|3
1651653370000|2022-05-04 08:36:10|84.84|84.76|84.74|84.66|84.84|84.76|84.74|84.66|134
1651653410000|2022-05-04 08:36:50|||||||||85
1651653420000|2022-05-04 08:37:00|||||||||5
1651653430000|2022-05-04 08:37:10|||||||||1
1651653450000|2022-05-04 08:37:30|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|75
1651653480000|2022-05-04 08:38:00|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|37
1651653490000|2022-05-04 08:38:10|84.79|84.71|84.84|84.76|84.84|84.76|84.79|84.71|56
1651653500000|2022-05-04 08:38:20|84.79|84.71|84.84|84.76|84.84|84.76|84.79|84.71|44
1651653520000|2022-05-04 08:38:40||84.71||84.76||84.76||84.71|10
1651653530000|2022-05-04 08:38:50|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|2
1651653540000|2022-05-04 08:39:00|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|13
1651653550000|2022-05-04 08:39:10|84.79|84.71|84.84|84.76|84.84|84.76|84.79|84.71|21
1651653570000|2022-05-04 08:39:30|||||||||1
1651653600000|2022-05-04 08:40:00|||||||||1
1651653640000|2022-05-04 08:40:40|||||||||2
1651653650000|2022-05-04 08:40:50|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|38
1651653660000|2022-05-04 08:41:00|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|37
1651653680000|2022-05-04 08:41:20|||||||||1
1651653700000|2022-05-04 08:41:40|||||||||1
1651653710000|2022-05-04 08:41:50|84.89|84.81|84.89|84.76|84.89|84.81|84.89|84.76|49
1651653720000|2022-05-04 08:42:00|84.84||84.84||84.84||84.84||0
1651653730000|2022-05-04 08:42:10|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|9
1651653740000|2022-05-04 08:42:20||84.76||84.76||84.76||84.76|9
1651653750000|2022-05-04 08:42:30||84.81||84.81||84.81||84.81|0
1651653770000|2022-05-04 08:42:50|||||||||1
1651653830000|2022-05-04 08:43:50|||||||||8
1651653840000|2022-05-04 08:44:00|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|8
1651653870000|2022-05-04 08:44:30|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|56
1651653880000|2022-05-04 08:44:40|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|93
1651653890000|2022-05-04 08:44:50|||||||||163
1651653900000|2022-05-04 08:45:00|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|22
1651653910000|2022-05-04 08:45:10|||||||||1
1651653920000|2022-05-04 08:45:20|||||||||166
1651653930000|2022-05-04 08:45:30|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|23
1651653940000|2022-05-04 08:45:40|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|23
1651653950000|2022-05-04 08:45:50|||||||||25
1651653980000|2022-05-04 08:46:20|||||||||1
1651654040000|2022-05-04 08:47:20|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|116
1651654060000|2022-05-04 08:47:40|||||||||134
1651654080000|2022-05-04 08:48:00|84.99|84.91|84.94|84.86|84.99|84.91|84.94|84.86|135
1651654100000|2022-05-04 08:48:20|||||||||59
1651654110000|2022-05-04 08:48:30|||||||||1
1651654130000|2022-05-04 08:48:50|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|44
1651654160000|2022-05-04 08:49:20|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|113
1651654170000|2022-05-04 08:49:30|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|32
1651654180000|2022-05-04 08:49:40|||||||||1
1651654230000|2022-05-04 08:50:30|||||||||224
1651654250000|2022-05-04 08:50:50|||||||||1
1651654310000|2022-05-04 08:51:50|||||||||1
1651654320000|2022-05-04 08:52:00|||||||||117
1651654330000|2022-05-04 08:52:10|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|34
1651654350000|2022-05-04 08:52:30|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|20
1651654360000|2022-05-04 08:52:40||84.76||84.81||84.81||84.76|17
1651654380000|2022-05-04 08:53:00|84.84|84.76|84.89|84.81|84.89|84.81|84.84|84.76|27
1651654400000|2022-05-04 08:53:20||84.76||84.81||84.81||84.76|14
1651654410000|2022-05-04 08:53:30|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|26
1651654450000|2022-05-04 08:54:10|||||||||1
1651654490000|2022-05-04 08:54:50|||||||||166
1651654510000|2022-05-04 08:55:10|||||||||2580
1651654520000|2022-05-04 08:55:20|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|82
1651654590000|2022-05-04 08:56:30|||||||||1
1651654600000|2022-05-04 08:56:40|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|42
1651654660000|2022-05-04 08:57:40|||||||||1
1651654680000|2022-05-04 08:58:00|||||||||2
1651654710000|2022-05-04 08:58:30|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|131
1651654720000|2022-05-04 08:58:40|||||||||1
1651654730000|2022-05-04 08:58:50||84.76||84.76||84.76||84.76|131
1651654740000|2022-05-04 08:59:00||84.81||84.81||84.81||84.81|0
1651654760000|2022-05-04 08:59:20|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|29
1651654770000|2022-05-04 08:59:30|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|41
1651654790000|2022-05-04 08:59:50|||||||||11
1651654800000|2022-05-04 09:00:00|||||||||168
1651654840000|2022-05-04 09:00:40|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|24
1651654860000|2022-05-04 09:01:00|||||||||1
1651654880000|2022-05-04 09:01:20|||||||||50
1651654890000|2022-05-04 09:01:30|||||||||216
1651654930000|2022-05-04 09:02:10|84.79|84.71|84.84|84.71|84.84|84.71|84.79|84.71|199
1651654940000|2022-05-04 09:02:20|84.79||84.79||84.79||84.79||0
1651654950000|2022-05-04 09:02:30|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.61|124
1651654960000|2022-05-04 09:02:40|84.69|84.61|84.69|84.61|84.69|84.61|84.64|84.56|304
1651654980000|2022-05-04 09:03:00|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|19
1651654990000|2022-05-04 09:03:10|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|56
1651655000000|2022-05-04 09:03:20|||||||||1
1651655020000|2022-05-04 09:03:40|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.61|45
1651655050000|2022-05-04 09:04:10||84.61||84.66||84.66||84.61|24
1651655060000|2022-05-04 09:04:20|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|1
1651655070000|2022-05-04 09:04:30|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|332
1651655100000|2022-05-04 09:05:00|||||||||5
1651655110000|2022-05-04 09:05:10|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|11
1651655130000|2022-05-04 09:05:30|84.69||84.64||84.69||84.64||19
1651655140000|2022-05-04 09:05:40|84.69|84.61|84.69|84.61|84.69|84.61|84.64|84.61|2
1651655160000|2022-05-04 09:06:00||84.56||84.61||84.61||84.56|9
1651655190000|2022-05-04 09:06:30|84.74||84.74||84.74||84.69||28
1651655200000|2022-05-04 09:06:40|84.69||84.69||84.74||84.69||4
1651655210000|2022-05-04 09:06:50|84.74||84.69||84.74||84.69||23
1651655220000|2022-05-04 09:07:00|84.74||84.69||84.74||84.69||3
1651655230000|2022-05-04 09:07:10|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|31
1651655240000|2022-05-04 09:07:20|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|33
1651655250000|2022-05-04 09:07:30|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|11
1651655260000|2022-05-04 09:07:40|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.56|24
1651655270000|2022-05-04 09:07:50|||||||||1
1651655290000|2022-05-04 09:08:10|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|20
1651655320000|2022-05-04 09:08:40|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|39
1651655330000|2022-05-04 09:08:50|84.64|84.56|84.69|84.56|84.69|84.56|84.64|84.56|21
1651655340000|2022-05-04 09:09:00|84.64|84.61|84.69|84.56|84.69|84.61|84.64|84.56|14
1651655350000|2022-05-04 09:09:10|84.64||84.69||84.69||84.64||2
1651655360000|2022-05-04 09:09:20|84.64||84.64||84.64||84.64||0
1651655370000|2022-05-04 09:09:30|||||||||82
1651655390000|2022-05-04 09:09:50||84.51||84.56||84.56||84.51|10
1651655400000|2022-05-04 09:10:00|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|35
1651655420000|2022-05-04 09:10:20|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|6
1651655430000|2022-05-04 09:10:30|84.59|84.51|84.64|84.51|84.64|84.51|84.59|84.51|4
1651655440000|2022-05-04 09:10:40|84.59||84.59||84.59||84.59||0
1651655470000|2022-05-04 09:11:10|||||||||1
1651655500000|2022-05-04 09:11:40|84.54|84.46|84.59|84.51|84.59|84.51|84.54|84.46|47
1651655520000|2022-05-04 09:12:00|84.64||84.64||84.64||84.64||44
1651655530000|2022-05-04 09:12:10|84.59||84.64||84.64||84.59||3
1651655540000|2022-05-04 09:12:20||84.56||84.56||84.56||84.56|9
1651655560000|2022-05-04 09:12:40||84.51||84.56||84.56||84.51|6
1651655570000|2022-05-04 09:12:50|||||||||8
1651655580000|2022-05-04 09:13:00||84.51||84.56||84.56||84.51|16
1651655610000|2022-05-04 09:13:30|||||||||1
1651655620000|2022-05-04 09:13:40|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|3
1651655640000|2022-05-04 09:14:00|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|10
1651655650000|2022-05-04 09:14:10|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|7
1651655660000|2022-05-04 09:14:20|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|8
1651655670000|2022-05-04 09:14:30|84.59|84.51|84.64|84.56|84.64|84.56|84.59|84.51|4
1651655740000|2022-05-04 09:15:40|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|104
1651655800000|2022-05-04 09:16:40|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|18
1651655810000|2022-05-04 09:16:50|84.69|84.61|84.64|84.56|84.69|84.61|84.64|84.56|33
1651655830000|2022-05-04 09:17:10|||||||||2
1651655840000|2022-05-04 09:17:20|84.69||84.64||84.69||84.64||13
1651655860000|2022-05-04 09:17:40|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|46
1651655880000|2022-05-04 09:18:00|||||||||1
1651655950000|2022-05-04 09:19:10|||||||||1
1651655960000|2022-05-04 09:19:20|84.54|84.46|84.59|84.46|84.59|84.46|84.54|84.46|63
1651655970000|2022-05-04 09:19:30|84.54||84.54||84.59||84.54||5
1651655980000|2022-05-04 09:19:40|84.59||84.54||84.59||84.54||5
1651656000000|2022-05-04 09:20:00|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|40
1651656010000|2022-05-04 09:20:10|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|9
1651656020000|2022-05-04 09:20:20|84.49||84.49||84.49||84.44||21
1651656030000|2022-05-04 09:20:30|84.44||84.44||84.44||84.44||0
1651656040000|2022-05-04 09:20:40|||||||||1
1651656050000|2022-05-04 09:20:50|84.39|84.31|84.39|84.31|84.44|84.31|84.39|84.31|85
1651656060000|2022-05-04 09:21:00|||||||||116
1651656070000|2022-05-04 09:21:10|||||||||16
1651656080000|2022-05-04 09:21:20|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|9
1651656090000|2022-05-04 09:21:30|||||||||4
1651656120000|2022-05-04 09:22:00|||||||||79
1651656130000|2022-05-04 09:22:10|||||||||122
1651656140000|2022-05-04 09:22:20|84.39||84.34||84.39||84.34||5
1651656150000|2022-05-04 09:22:30|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|10
1651656170000|2022-05-04 09:22:50|84.44||84.39||84.44||84.39||1
1651656180000|2022-05-04 09:23:00|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|15
1651656190000|2022-05-04 09:23:10|84.49|84.41|84.49|84.41|84.49|84.41|84.44|84.41|10
1651656220000|2022-05-04 09:23:40|||||||||1
1651656230000|2022-05-04 09:23:50|84.44|84.36|84.44|84.36|84.49|84.36|84.44|84.36|14
1651656240000|2022-05-04 09:24:00|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|1
1651656260000|2022-05-04 09:24:20||84.36||84.41||84.41||84.36|7
1651656270000|2022-05-04 09:24:30|||||||||1
1651656290000|2022-05-04 09:24:50|||||||||1
1651656320000|2022-05-04 09:25:20|||||||||31
1651656330000|2022-05-04 09:25:30|||||||||5
1651656350000|2022-05-04 09:25:50|||||||||1
1651656360000|2022-05-04 09:26:00|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|10
1651656370000|2022-05-04 09:26:10|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|15
1651656390000|2022-05-04 09:26:30|||||||||6
1651656400000|2022-05-04 09:26:40|84.44|84.36|84.49|84.36|84.49|84.36|84.44|84.36|6
1651656410000|2022-05-04 09:26:50|84.44||84.49||84.49||84.44||0
1651656420000|2022-05-04 09:27:00|84.44|84.41|84.49|84.36|84.49|84.41|84.44|84.36|11
1651656440000|2022-05-04 09:27:20||84.41||84.41||84.41||84.41|0
1651656490000|2022-05-04 09:28:10|||||||||1
1651656510000|2022-05-04 09:28:30|||||||||99
1651656530000|2022-05-04 09:28:50|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|184
1651656540000|2022-05-04 09:29:00|||||||||50
1651656560000|2022-05-04 09:29:20|||||||||1
1651656570000|2022-05-04 09:29:30|||||||||1
1651656600000|2022-05-04 09:30:00|84.59|84.51|84.54|84.46|84.59|84.51|84.54|84.46|157
1651656630000|2022-05-04 09:30:30|||||||||1
1651656650000|2022-05-04 09:30:50|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|86
1651656660000|2022-05-04 09:31:00|||||||||6
1651656670000|2022-05-04 09:31:10|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|45
1651656690000|2022-05-04 09:31:30|||||||||1
1651656730000|2022-05-04 09:32:10|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|55
1651656760000|2022-05-04 09:32:40|||||||||1
1651656780000|2022-05-04 09:33:00|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|55
1651656790000|2022-05-04 09:33:10|||||||||14
1651656800000|2022-05-04 09:33:20|84.59||84.54||84.59||84.54||23
1651656830000|2022-05-04 09:33:50|||||||||1
1651656860000|2022-05-04 09:34:20|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|48
1651656880000|2022-05-04 09:34:40|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|323
1651656900000|2022-05-04 09:35:00||84.51||84.56||84.56||84.51|34
1651656910000|2022-05-04 09:35:10|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|10
1651656940000|2022-05-04 09:35:40|84.54|84.46|84.59|84.51|84.59|84.51|84.54|84.46|22
1651656960000|2022-05-04 09:36:00|||||||||84
1651656970000|2022-05-04 09:36:10|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|50
1651657000000|2022-05-04 09:36:40|84.59|84.51|84.64|84.56|84.64|84.56|84.59|84.51|105
1651657010000|2022-05-04 09:36:50|84.59|84.51|84.64|84.51|84.64|84.51|84.59|84.51|16
1651657020000|2022-05-04 09:37:00||84.56||84.56||84.56||84.56|0
1651657030000|2022-05-04 09:37:10|||||||||1
1651657050000|2022-05-04 09:37:30||84.51||84.56||84.56||84.51|24
1651657080000|2022-05-04 09:38:00|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|10
1651657090000|2022-05-04 09:38:10|||||||||33
1651657100000|2022-05-04 09:38:20||84.56||84.56||84.56||84.56|22
1651657110000|2022-05-04 09:38:30||84.61||84.61||84.61||84.61|0
1651657170000|2022-05-04 09:39:30|||||||||1
1651657220000|2022-05-04 09:40:20|||||||||110
1651657230000|2022-05-04 09:40:30|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|17
1651657240000|2022-05-04 09:40:40|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|25
1651657280000|2022-05-04 09:41:20|84.74||84.74||84.74||84.74||7
1651657300000|2022-05-04 09:41:40||84.66||84.66||84.66||84.66|2
1651657320000|2022-05-04 09:42:00|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|13
1651657350000|2022-05-04 09:42:30|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|60
1651657360000|2022-05-04 09:42:40|84.89|84.81|84.84|84.76|84.89|84.81|84.84|84.76|20
1651657370000|2022-05-04 09:42:50|||||||||1
1651657380000|2022-05-04 09:43:00|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|110
1651657430000|2022-05-04 09:43:50|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|37
1651657440000|2022-05-04 09:44:00||84.61||84.66||84.66||84.61|32
1651657450000|2022-05-04 09:44:10||84.61||84.61||84.61||84.61|7
1651657460000|2022-05-04 09:44:20|84.69|84.66|84.74|84.66|84.74|84.66|84.69|84.66|3
1651657510000|2022-05-04 09:45:10|||||||||1
1651657530000|2022-05-04 09:45:30|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|93
1651657580000|2022-05-04 09:46:20|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|107
1651657590000|2022-05-04 09:46:30|84.69|84.61|84.74|84.61|84.74|84.61|84.69|84.61|5
1651657610000|2022-05-04 09:46:50|84.69||84.69||84.69||84.69||0
1651657620000|2022-05-04 09:47:00|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|1
1651657630000|2022-05-04 09:47:10|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|19
1651657640000|2022-05-04 09:47:20|||||||||1
1651657660000|2022-05-04 09:47:40|84.69|84.61|84.74|84.61|84.74|84.61|84.69|84.61|82
1651657670000|2022-05-04 09:47:50|84.79|84.66|84.79|84.66|84.79|84.66|84.79|84.66|32
1651657680000|2022-05-04 09:48:00|84.74||84.74||84.74||84.74||0
1651657690000|2022-05-04 09:48:10|84.69|84.61|84.74|84.61|84.74|84.61|84.69|84.61|19
1651657700000|2022-05-04 09:48:20||84.66||84.66||84.66||84.66|0
1651657710000|2022-05-04 09:48:30|||||||||1
1651657730000|2022-05-04 09:48:50|84.69|84.61|84.69|84.61|84.69|84.66|84.69|84.61|4
1651657760000|2022-05-04 09:49:20|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|30
1651657780000|2022-05-04 09:49:40|||||||||1
1651657800000|2022-05-04 09:50:00|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|3
1651657810000|2022-05-04 09:50:10||84.61||84.61||84.66||84.61|8
1651657820000|2022-05-04 09:50:20||84.66||84.66||84.66||84.66|0
1651657850000|2022-05-04 09:50:50|||||||||1
1651657900000|2022-05-04 09:51:40|||||||||110
1651657910000|2022-05-04 09:51:50|||||||||1
1651657920000|2022-05-04 09:52:00|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|242
1651657930000|2022-05-04 09:52:10|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|20
1651657990000|2022-05-04 09:53:10|||||||||1
1651658020000|2022-05-04 09:53:40|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|25
1651658050000|2022-05-04 09:54:10|||||||||1
1651658070000|2022-05-04 09:54:30|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|120
1651658080000|2022-05-04 09:54:40|||||||||31
1651658110000|2022-05-04 09:55:10|||||||||22
1651658120000|2022-05-04 09:55:20|84.84|84.76|84.79|84.71|84.84|84.76|84.79|84.71|38
1651658160000|2022-05-04 09:56:00|84.74|84.66|84.79|84.71|84.79|84.71|84.74|84.66|88
1651658190000|2022-05-04 09:56:30|84.74|84.66|84.74|84.66|84.79|84.66|84.74|84.66|101
1651658200000|2022-05-04 09:56:40|84.79||84.79||84.79||84.74||0
1651658210000|2022-05-04 09:56:50|84.74||84.74||84.74||84.74||0
1651658220000|2022-05-04 09:57:00|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|23
1651658230000|2022-05-04 09:57:10|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|18
1651658240000|2022-05-04 09:57:20|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|27
1651658250000|2022-05-04 09:57:30|||||||||1
1651658280000|2022-05-04 09:58:00|||||||||1
1651658320000|2022-05-04 09:58:40|||||||||1
1651658330000|2022-05-04 09:58:50|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|55
1651658350000|2022-05-04 09:59:10|||||||||98
1651658360000|2022-05-04 09:59:20|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|10
1651658390000|2022-05-04 09:59:50|||||||||1
1651658400000|2022-05-04 10:00:00|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|90
1651658440000|2022-05-04 10:00:40|84.74|84.66|84.79|84.71|84.79|84.71|84.74|84.66|67
1651658450000|2022-05-04 10:00:50|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|19
1651658460000|2022-05-04 10:01:00|||||||||1
1651658470000|2022-05-04 10:01:10|||||||||2
1651658500000|2022-05-04 10:01:40|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|32
1651658530000|2022-05-04 10:02:10|||||||||1
1651658580000|2022-05-04 10:03:00|||||||||3
1651658590000|2022-05-04 10:03:10|84.84|84.76|84.79|84.71|84.84|84.76|84.79|84.71|259
1651658600000|2022-05-04 10:03:20|||||||||1
1651658620000|2022-05-04 10:03:40|||||||||840
1651658640000|2022-05-04 10:04:00|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|93
1651658670000|2022-05-04 10:04:30|||||||||1
1651658680000|2022-05-04 10:04:40|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|54
1651658730000|2022-05-04 10:05:30|||||||||241
1651658740000|2022-05-04 10:05:40|||||||||36
1651658750000|2022-05-04 10:05:50|||||||||106
1651658760000|2022-05-04 10:06:00|||||||||27
1651658770000|2022-05-04 10:06:10|||||||||1
1651658800000|2022-05-04 10:06:40|||||||||1
1651658810000|2022-05-04 10:06:50|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|17
1651658820000|2022-05-04 10:07:00|||||||||43
1651658840000|2022-05-04 10:07:20|||||||||4050
1651658870000|2022-05-04 10:07:50|||||||||1
1651658930000|2022-05-04 10:08:50|||||||||81
1651658940000|2022-05-04 10:09:00|||||||||40
1651658970000|2022-05-04 10:09:30|||||||||22
1651658980000|2022-05-04 10:09:40|||||||||11
1651659000000|2022-05-04 10:10:00|||||||||1
1651659070000|2022-05-04 10:11:10|||||||||1
1651659100000|2022-05-04 10:11:40|||||||||202
1651659140000|2022-05-04 10:12:20|||||||||1
1651659150000|2022-05-04 10:12:30|||||||||274
1651659170000|2022-05-04 10:12:50|84.79|84.71|84.79|84.71|84.79|84.71|84.74|84.71|29
1651659210000|2022-05-04 10:13:30|||||||||1
1651659270000|2022-05-04 10:14:30|||||||||92
1651659340000|2022-05-04 10:15:40|||||||||1
1651659360000|2022-05-04 10:16:00|84.74|84.66|84.74|84.66|84.79|84.66|84.74|84.66|129
1651659380000|2022-05-04 10:16:20|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|28
1651659410000|2022-05-04 10:16:50|||||||||1
1651659420000|2022-05-04 10:17:00|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|20
1651659430000|2022-05-04 10:17:10|||||||||5
1651659480000|2022-05-04 10:18:00|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|28
1651659490000|2022-05-04 10:18:10|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|21
1651659510000|2022-05-04 10:18:30|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|95
1651659520000|2022-05-04 10:18:40|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|205
1651659530000|2022-05-04 10:18:50|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|42
1651659540000|2022-05-04 10:19:00|||||||||1
1651659610000|2022-05-04 10:20:10|||||||||1
1651659620000|2022-05-04 10:20:20|||||||||6
1651659670000|2022-05-04 10:21:10|||||||||22
1651659680000|2022-05-04 10:21:20|||||||||1
1651659690000|2022-05-04 10:21:30|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|118
1651659750000|2022-05-04 10:22:30|||||||||23
1651659780000|2022-05-04 10:23:00|84.64|84.56|84.64|84.56|84.64|84.61|84.64|84.56|39
1651659810000|2022-05-04 10:23:30|||||||||1
1651659880000|2022-05-04 10:24:40|||||||||1
1651659900000|2022-05-04 10:25:00|84.59|84.51|84.64|84.56|84.64|84.56|84.59|84.51|88
1651659920000|2022-05-04 10:25:20|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|23
1651659950000|2022-05-04 10:25:50|||||||||1
1651659960000|2022-05-04 10:26:00|84.64|84.56|84.64|84.51|84.64|84.56|84.59|84.51|37
1651659970000|2022-05-04 10:26:10|84.59||84.59||84.59||84.59||0
1651660000000|2022-05-04 10:26:40|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|13
1651660010000|2022-05-04 10:26:50|||||||||3
1651660020000|2022-05-04 10:27:00|||||||||1
1651660090000|2022-05-04 10:28:10|||||||||1
1651660110000|2022-05-04 10:28:30|||||||||74
1651660160000|2022-05-04 10:29:20|||||||||1
1651660180000|2022-05-04 10:29:40|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|78
1651660190000|2022-05-04 10:29:50|84.54|84.46|84.49|84.41|84.54|84.46|84.49|84.41|53
1651660200000|2022-05-04 10:30:00|84.54||84.54||84.54||84.54||17
1651660210000|2022-05-04 10:30:10||84.46||84.46||84.46||84.46|0
1651660220000|2022-05-04 10:30:20|||||||||1
1651660230000|2022-05-04 10:30:30|84.59||84.59||84.59||84.59||2
1651660240000|2022-05-04 10:30:40||84.51||84.51||84.51||84.51|0
1651660270000|2022-05-04 10:31:10||84.46||84.51||84.51||84.46|72
1651660280000|2022-05-04 10:31:20|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|12
1651660290000|2022-05-04 10:31:30|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|4
1651660320000|2022-05-04 10:32:00|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|59
1651660330000|2022-05-04 10:32:10|||||||||12
1651660340000|2022-05-04 10:32:20|||||||||3
1651660350000|2022-05-04 10:32:30|||||||||1
1651660360000|2022-05-04 10:32:40|||||||||1
1651660370000|2022-05-04 10:32:50|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|24
1651660410000|2022-05-04 10:33:30|||||||||115
1651660420000|2022-05-04 10:33:40||84.46||84.51||84.51||84.46|47
1651660430000|2022-05-04 10:33:50|||||||||1
1651660460000|2022-05-04 10:34:20|||||||||1
1651660470000|2022-05-04 10:34:30|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|34
1651660500000|2022-05-04 10:35:00|||||||||1
1651660570000|2022-05-04 10:36:10|||||||||1
1651660610000|2022-05-04 10:36:50|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|79
1651660620000|2022-05-04 10:37:00|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|11
1651660630000|2022-05-04 10:37:10|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|596
1651660650000|2022-05-04 10:37:30||84.36||84.36||84.36||84.36|61
1651660660000|2022-05-04 10:37:40|84.44||84.49||84.49||84.44||0
1651660670000|2022-05-04 10:37:50|84.44||84.44||84.44||84.44||0
1651660680000|2022-05-04 10:38:00|84.49|84.41|84.49|84.41|84.49|84.41|84.44|84.41|18
1651660700000|2022-05-04 10:38:20|||||||||1
1651660710000|2022-05-04 10:38:30|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|161
1651660730000|2022-05-04 10:38:50|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|2
1651660770000|2022-05-04 10:39:30|||||||||1
1651660790000|2022-05-04 10:39:50|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|72
1651660800000|2022-05-04 10:40:00|84.59|84.51|84.59|84.46|84.59|84.51|84.59|84.46|405
1651660810000|2022-05-04 10:40:10|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|301
1651660830000|2022-05-04 10:40:30||84.46||84.51||84.51||84.46|477
1651660860000|2022-05-04 10:41:00|||||||||6
1651660880000|2022-05-04 10:41:20|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|88
1651660890000|2022-05-04 10:41:30|84.59||84.59||84.59||84.59||5
1651660900000|2022-05-04 10:41:40||84.51||84.51||84.51||84.51|1
1651660960000|2022-05-04 10:42:40|||||||||2
1651660970000|2022-05-04 10:42:50|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|15
1651660980000|2022-05-04 10:43:00|84.59|84.51|84.64|84.51|84.64|84.51|84.59|84.51|5
1651660990000|2022-05-04 10:43:10|84.59||84.59||84.59||84.59||0
1651661010000|2022-05-04 10:43:30|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|0
1651661030000|2022-05-04 10:43:50||84.51||84.51||84.51||84.51|16
1651661040000|2022-05-04 10:44:00||84.56||84.56||84.56||84.56|236
1651661060000|2022-05-04 10:44:20|||||||||2
1651661110000|2022-05-04 10:45:10|||||||||1
1651661130000|2022-05-04 10:45:30|||||||||67
1651661140000|2022-05-04 10:45:40|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|20
1651661150000|2022-05-04 10:45:50|84.64||84.64||84.64||84.64||12
1651661160000|2022-05-04 10:46:00|84.59|84.56|84.59|84.51|84.59|84.56|84.59|84.51|19
1651661170000|2022-05-04 10:46:10|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|22
1651661180000|2022-05-04 10:46:20|||||||||221
1651661240000|2022-05-04 10:47:20|||||||||73
1651661270000|2022-05-04 10:47:50|84.69||84.64||84.69||84.64||4
1651661300000|2022-05-04 10:48:20|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|6
1651661310000|2022-05-04 10:48:30|||||||||1
1651661330000|2022-05-04 10:48:50|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|89
1651661350000|2022-05-04 10:49:10|84.69||84.64||84.69||84.64||91
1651661360000|2022-05-04 10:49:20|84.69||84.64||84.69||84.64||0
1651661380000|2022-05-04 10:49:40|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|11
1651661400000|2022-05-04 10:50:00|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|83
1651661410000|2022-05-04 10:50:10|||||||||5
1651661430000|2022-05-04 10:50:30|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|14
1651661440000|2022-05-04 10:50:40|84.64|84.56|84.64|84.56|84.64|84.56|84.59|84.51|54
1651661470000|2022-05-04 10:51:10|||||||||1
1651661480000|2022-05-04 10:51:20|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|13
1651661510000|2022-05-04 10:51:50|||||||||1
1651661530000|2022-05-04 10:52:10|||||||||2
1651661580000|2022-05-04 10:53:00|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|30
1651661640000|2022-05-04 10:54:00|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|74
1651661650000|2022-05-04 10:54:10|84.64||84.59||84.64||84.59||8
1651661700000|2022-05-04 10:55:00|||||||||3
1651661710000|2022-05-04 10:55:10|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|5
1651661720000|2022-05-04 10:55:20|||||||||1
1651661750000|2022-05-04 10:55:50|84.59|84.51|84.64|84.51|84.64|84.51|84.59|84.51|91
1651661760000|2022-05-04 10:56:00|84.59||84.59||84.59||84.59||14
1651661770000|2022-05-04 10:56:10|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|13
1651661780000|2022-05-04 10:56:20|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|21
1651661790000|2022-05-04 10:56:30|||||||||50
1651661800000|2022-05-04 10:56:40|84.54|84.46|84.59|84.46|84.59|84.51|84.54|84.46|38
1651661810000|2022-05-04 10:56:50|84.54||84.54||84.54||84.54||0
1651661820000|2022-05-04 10:57:00|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.46|6
1651661850000|2022-05-04 10:57:30|||||||||1
1651661870000|2022-05-04 10:57:50|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|13
1651661880000|2022-05-04 10:58:00|||||||||27
1651661890000|2022-05-04 10:58:10|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|7
1651661900000|2022-05-04 10:58:20|84.54|84.46|84.54|84.46|84.54|84.51|84.54|84.46|12
1651661920000|2022-05-04 10:58:40|||||||||2
1651661930000|2022-05-04 10:58:50|||||||||1
1651661940000|2022-05-04 10:59:00|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|10
1651661950000|2022-05-04 10:59:10|||||||||1
1651661960000|2022-05-04 10:59:20|||||||||1
1651661970000|2022-05-04 10:59:30|||||||||1
1651661980000|2022-05-04 10:59:40|||||||||2
1651661990000|2022-05-04 10:59:50|||||||||70
1651662060000|2022-05-04 11:01:00|||||||||1
1651662090000|2022-05-04 11:01:30|||||||||78
1651662100000|2022-05-04 11:01:40|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|46
1651662120000|2022-05-04 11:02:00|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|30
1651662140000|2022-05-04 11:02:20|||||||||1
1651662150000|2022-05-04 11:02:30|||||||||166
1651662160000|2022-05-04 11:02:40|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|1523
1651662180000|2022-05-04 11:03:00|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|58
1651662190000|2022-05-04 11:03:10|||||||||13
1651662200000|2022-05-04 11:03:20|||||||||26
1651662260000|2022-05-04 11:04:20|||||||||1
1651662290000|2022-05-04 11:04:50|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|101
1651662300000|2022-05-04 11:05:00|84.44|84.36|84.49|84.41|84.49|84.41|84.44|84.36|116
1651662310000|2022-05-04 11:05:10||84.36||84.36||84.36||84.36|26
1651662320000|2022-05-04 11:05:20|84.44||84.44||84.44||84.44||0
1651662330000|2022-05-04 11:05:30|||||||||6
1651662340000|2022-05-04 11:05:40|||||||||15
1651662360000|2022-05-04 11:06:00|||||||||31
1651662370000|2022-05-04 11:06:10|||||||||16
1651662380000|2022-05-04 11:06:20|||||||||16
1651662390000|2022-05-04 11:06:30|||||||||6
1651662400000|2022-05-04 11:06:40|||||||||22
1651662420000|2022-05-04 11:07:00|||||||||2
1651662430000|2022-05-04 11:07:10|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|6
1651662460000|2022-05-04 11:07:40|||||||||1
1651662500000|2022-05-04 11:08:20|||||||||92
1651662520000|2022-05-04 11:08:40|||||||||3
1651662530000|2022-05-04 11:08:50|||||||||1
1651662580000|2022-05-04 11:09:40|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|16
1651662590000|2022-05-04 11:09:50|84.49|84.41|84.49|84.41|84.49|84.41|84.44|84.41|13
1651662600000|2022-05-04 11:10:00|||||||||1
1651662610000|2022-05-04 11:10:10|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|134
1651662670000|2022-05-04 11:11:10|||||||||27
1651662710000|2022-05-04 11:11:50|84.49||84.44||84.49||84.44||7
1651662730000|2022-05-04 11:12:10|||||||||2
1651662740000|2022-05-04 11:12:20|||||||||9
1651662760000|2022-05-04 11:12:40|84.49||84.49||84.49||84.49||0
1651662770000|2022-05-04 11:12:50||84.41||84.41||84.41||84.41|0
1651662800000|2022-05-04 11:13:20|||||||||1
1651662840000|2022-05-04 11:14:00|||||||||77
1651662860000|2022-05-04 11:14:20|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|8
1651662870000|2022-05-04 11:14:30|||||||||1
1651662880000|2022-05-04 11:14:40|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|31
1651662890000|2022-05-04 11:14:50|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|14
1651662900000|2022-05-04 11:15:00|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|13
1651662910000|2022-05-04 11:15:10|84.44|84.36|84.49|84.41|84.49|84.41|84.44|84.36|30
1651662940000|2022-05-04 11:15:40|||||||||1
1651663010000|2022-05-04 11:16:50|||||||||66
1651663070000|2022-05-04 11:17:50|||||||||1
1651663080000|2022-05-04 11:18:00|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|18
1651663090000|2022-05-04 11:18:10|84.49|84.41|84.49|84.36|84.49|84.41|84.49|84.36|11
1651663100000|2022-05-04 11:18:20|84.44||84.49||84.49||84.44||0
1651663120000|2022-05-04 11:18:40|84.44||84.44||84.44||84.44||0
1651663130000|2022-05-04 11:18:50|84.49||84.49||84.49||84.44||0
1651663140000|2022-05-04 11:19:00||84.41||84.41||84.41||84.41|1
1651663190000|2022-05-04 11:19:50|||||||||64
1651663210000|2022-05-04 11:20:10|||||||||1
1651663220000|2022-05-04 11:20:20|84.44|84.36|84.34|84.26|84.44|84.36|84.29|84.21|1517
1651663230000|2022-05-04 11:20:30|||||||||156
1651663240000|2022-05-04 11:20:40|84.39|84.31|84.39|84.31|84.39|84.31|84.34|84.26|23
1651663260000|2022-05-04 11:21:00|84.44|84.36|84.39|84.31|84.44|84.36|84.39|84.31|34
1651663270000|2022-05-04 11:21:10|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|2
1651663280000|2022-05-04 11:21:20|||||||||1
1651663320000|2022-05-04 11:22:00|||||||||109
1651663330000|2022-05-04 11:22:10|||||||||5
1651663350000|2022-05-04 11:22:30|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|55
1651663360000|2022-05-04 11:22:40|||||||||64
1651663410000|2022-05-04 11:23:30|84.44|84.36|84.49|84.41|84.49|84.41|84.44|84.36|29
1651663440000|2022-05-04 11:24:00|84.44|84.36|84.49|84.36|84.49|84.41|84.44|84.36|30
1651663450000|2022-05-04 11:24:10|84.44|84.41|84.49|84.41|84.49|84.41|84.44|84.36|13
1651663480000|2022-05-04 11:24:40|||||||||1
1651663530000|2022-05-04 11:25:30|||||||||65
1651663540000|2022-05-04 11:25:40||84.36||84.36||84.36||84.36|7
1651663550000|2022-05-04 11:25:50||84.41||84.41||84.41||84.41|1
1651663560000|2022-05-04 11:26:00|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|3
1651663600000|2022-05-04 11:26:40|84.49||84.49||84.49||84.49||10
1651663610000|2022-05-04 11:26:50||84.41||84.41||84.41||84.41|0
1651663620000|2022-05-04 11:27:00|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|66
1651663640000|2022-05-04 11:27:20||84.31||84.31||84.31||84.31|14
1651663650000|2022-05-04 11:27:30|84.39||84.44||84.44||84.39||0
1651663660000|2022-05-04 11:27:40|84.39||84.39||84.39||84.39||0
1651663670000|2022-05-04 11:27:50|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|48
1651663690000|2022-05-04 11:28:10||84.31||84.31||84.31||84.31|7
1651663710000|2022-05-04 11:28:30||84.36||84.36||84.36||84.36|0
1651663720000|2022-05-04 11:28:40|84.39|84.31|84.44|84.31|84.44|84.31|84.39|84.31|1
1651663730000|2022-05-04 11:28:50|84.39||84.39||84.39||84.39||0
1651663740000|2022-05-04 11:29:00|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|5
1651663750000|2022-05-04 11:29:10|||||||||1
1651663760000|2022-05-04 11:29:20|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|41
1651663780000|2022-05-04 11:29:40|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|3
1651663800000|2022-05-04 11:30:00|||||||||3
1651663820000|2022-05-04 11:30:20|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|38
1651663830000|2022-05-04 11:30:30|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|68
1651663860000|2022-05-04 11:31:00|||||||||2
1651663890000|2022-05-04 11:31:30|||||||||1
1651663910000|2022-05-04 11:31:50|84.39|84.31|84.34|84.26|84.39|84.31|84.34|84.26|14
1651663920000|2022-05-04 11:32:00|||||||||9
1651663960000|2022-05-04 11:32:40|||||||||1
1651664030000|2022-05-04 11:33:50|||||||||1
1651664040000|2022-05-04 11:34:00|||||||||64
1651664060000|2022-05-04 11:34:20|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|167
1651664070000|2022-05-04 11:34:30|||||||||12
1651664080000|2022-05-04 11:34:40|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|12
1651664090000|2022-05-04 11:34:50|||||||||1
1651664140000|2022-05-04 11:35:40|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|647
1651664150000|2022-05-04 11:35:50|84.24|84.16|84.24|84.16|84.24|84.21|84.24|84.16|130
1651664160000|2022-05-04 11:36:00|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|38
1651664170000|2022-05-04 11:36:10|84.24|84.16|84.29|84.21|84.29|84.21|84.24|84.16|31
1651664200000|2022-05-04 11:36:40|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|61
1651664210000|2022-05-04 11:36:50|||||||||3
1651664230000|2022-05-04 11:37:10|||||||||1
1651664280000|2022-05-04 11:38:00|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|36
1651664290000|2022-05-04 11:38:10|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|8
1651664300000|2022-05-04 11:38:20|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|10
1651664370000|2022-05-04 11:39:30|||||||||1
1651664390000|2022-05-04 11:39:50|||||||||64
1651664400000|2022-05-04 11:40:00|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|77
1651664420000|2022-05-04 11:40:20|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|159
1651664430000|2022-05-04 11:40:30|||||||||1
1651664450000|2022-05-04 11:40:50|84.24|84.16|84.24|84.16|84.24|84.21|84.24|84.16|36
1651664460000|2022-05-04 11:41:00|||||||||2
1651664510000|2022-05-04 11:41:50|||||||||1
1651664560000|2022-05-04 11:42:40|||||||||64
1651664570000|2022-05-04 11:42:50|||||||||1
1651664620000|2022-05-04 11:43:40|84.29|84.21|84.24|84.16|84.29|84.21|84.19|84.11|886
1651664640000|2022-05-04 11:44:00|||||||||1
1651664710000|2022-05-04 11:45:10|||||||||96
1651664730000|2022-05-04 11:45:30|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|53
1651664750000|2022-05-04 11:45:50|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|14
1651664760000|2022-05-04 11:46:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|85
1651664770000|2022-05-04 11:46:10|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|13
1651664840000|2022-05-04 11:47:20|||||||||1
1651664880000|2022-05-04 11:48:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|23
1651664890000|2022-05-04 11:48:10|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|157
1651664910000|2022-05-04 11:48:30|84.19||84.14||84.19||84.14||7
1651664930000|2022-05-04 11:48:50|84.19||84.19||84.19||84.19||2
1651664940000|2022-05-04 11:49:00|84.14|84.11|84.19|84.11|84.19|84.11|84.14|84.11|97
1651664970000|2022-05-04 11:49:30|||||||||143
1651664980000|2022-05-04 11:49:40|||||||||1
1651665040000|2022-05-04 11:50:40|||||||||51
1651665070000|2022-05-04 11:51:10|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|174
1651665090000|2022-05-04 11:51:30|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|200
1651665100000|2022-05-04 11:51:40|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|52
1651665110000|2022-05-04 11:51:50|||||||||1
1651665120000|2022-05-04 11:52:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|11
1651665180000|2022-05-04 11:53:00|||||||||1
1651665220000|2022-05-04 11:53:40|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|68
1651665240000|2022-05-04 11:54:00|84.19|84.11|84.19|84.06|84.19|84.11|84.19|84.06|34
1651665250000|2022-05-04 11:54:10||84.11||84.11||84.11||84.11|1
1651665260000|2022-05-04 11:54:20|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|10
1651665300000|2022-05-04 11:55:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|13
1651665310000|2022-05-04 11:55:10|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|2
1651665320000|2022-05-04 11:55:20|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|16
1651665340000|2022-05-04 11:55:40|84.14|84.06|84.19|84.11|84.19|84.11|84.14|84.06|124
1651665380000|2022-05-04 11:56:20|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|19
1651665390000|2022-05-04 11:56:30|||||||||2
1651665400000|2022-05-04 11:56:40|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|2
1651665420000|2022-05-04 11:57:00|||||||||1
1651665430000|2022-05-04 11:57:10|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|40
1651665440000|2022-05-04 11:57:20|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|18
1651665450000|2022-05-04 11:57:30|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|60
1651665460000|2022-05-04 11:57:40|84.09|84.01|84.09|84.01|84.14|84.01|84.09|84.01|4
1651665520000|2022-05-04 11:58:40|||||||||145
1651665540000|2022-05-04 11:59:00|84.04|83.96|84.09|84.01|84.09|84.01|84.04|83.96|33
1651665580000|2022-05-04 11:59:40|||||||||3
1651665590000|2022-05-04 11:59:50|||||||||1
1651665610000|2022-05-04 12:00:10|||||||||1
1651665660000|2022-05-04 12:01:00|||||||||1
1651665710000|2022-05-04 12:01:50|||||||||7
1651665720000|2022-05-04 12:02:00|||||||||2
1651665760000|2022-05-04 12:02:40|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|84
1651665790000|2022-05-04 12:03:10|||||||||1
1651665800000|2022-05-04 12:03:20|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|15
1651665810000|2022-05-04 12:03:30|84.04|83.96|83.99|83.91|84.04|83.96|83.99|83.91|68
1651665820000|2022-05-04 12:03:40|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|14
1651665830000|2022-05-04 12:03:50|||||||||16
1651665840000|2022-05-04 12:04:00||83.91||83.96||83.96||83.91|41
1651665860000|2022-05-04 12:04:20|||||||||3
1651665870000|2022-05-04 12:04:30|||||||||10640
1651665880000|2022-05-04 12:04:40|||||||||2
1651665910000|2022-05-04 12:05:10|||||||||6840
1651665930000|2022-05-04 12:05:30|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|74
1651665940000|2022-05-04 12:05:40|84.04|83.96|83.99|83.91|84.04|83.96|83.99|83.91|23
1651665980000|2022-05-04 12:06:20|83.94|83.86|83.99|83.91|83.99|83.91|83.94|83.86|28
1651665990000|2022-05-04 12:06:30|83.94|83.86|83.99|83.91|83.99|83.91|83.94|83.86|30
1651666000000|2022-05-04 12:06:40|83.94|83.86|83.99|83.86|83.99|83.86|83.94|83.86|10
1651666010000|2022-05-04 12:06:50||83.91||83.91||83.91||83.91|0
1651666060000|2022-05-04 12:07:40|||||||||1
1651666070000|2022-05-04 12:07:50|||||||||38
1651666080000|2022-05-04 12:08:00|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|67
1651666100000|2022-05-04 12:08:20|||||||||70
1651666130000|2022-05-04 12:08:50|83.99|83.91|84.04|83.91|84.04|83.96|83.99|83.91|472
1651666140000|2022-05-04 12:09:00||83.96||83.96||83.96||83.96|3
1651666180000|2022-05-04 12:09:40|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|11
1651666190000|2022-05-04 12:09:50|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|28
1651666200000|2022-05-04 12:10:00|||||||||1
1651666270000|2022-05-04 12:11:10|||||||||1
1651666280000|2022-05-04 12:11:20|83.99|83.91|83.99|83.91|84.04|83.96|83.99|83.91|165
1651666290000|2022-05-04 12:11:30|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.91|27
1651666340000|2022-05-04 12:12:20|||||||||1
1651666360000|2022-05-04 12:12:40|||||||||840
1651666400000|2022-05-04 12:13:20|||||||||1
1651666440000|2022-05-04 12:14:00|||||||||65
1651666450000|2022-05-04 12:14:10|||||||||64
1651666460000|2022-05-04 12:14:20|||||||||9
1651666470000|2022-05-04 12:14:30|84.09||84.09||84.09||84.09||64
1651666500000|2022-05-04 12:15:00|84.04||84.04||84.04||84.04||0
1651666510000|2022-05-04 12:15:10|84.09||84.09||84.09||84.09||12
1651666520000|2022-05-04 12:15:20|84.04||84.04||84.04||84.04||0
1651666540000|2022-05-04 12:15:40|||||||||1
1651666610000|2022-05-04 12:16:50|||||||||66
1651666620000|2022-05-04 12:17:00|83.99|83.91|84.04|83.91|84.04|83.91|83.99|83.91|5
1651666630000|2022-05-04 12:17:10||83.96||83.96||83.96||83.96|1
1651666660000|2022-05-04 12:17:40|||||||||26
1651666680000|2022-05-04 12:18:00|||||||||431
1651666730000|2022-05-04 12:18:50|84.09||84.09||84.09||84.09||51
1651666740000|2022-05-04 12:19:00|||||||||1
1651666750000|2022-05-04 12:19:10|84.04||84.04||84.04||84.04||0
1651666790000|2022-05-04 12:19:50|||||||||64
1651666810000|2022-05-04 12:20:10|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|67
1651666820000|2022-05-04 12:20:20|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|57
1651666860000|2022-05-04 12:21:00|||||||||43
1651666870000|2022-05-04 12:21:10|83.99|83.91|84.04|83.91|84.04|83.96|83.99|83.91|136
1651666880000|2022-05-04 12:21:20|83.99||83.99||83.99||83.99||1
1651666890000|2022-05-04 12:21:30|||||||||216
1651666900000|2022-05-04 12:21:40|||||||||109
1651666910000|2022-05-04 12:21:50|||||||||2
1651666920000|2022-05-04 12:22:00|||||||||1
1651666950000|2022-05-04 12:22:30|||||||||1
1651666960000|2022-05-04 12:22:40|||||||||48
1651666980000|2022-05-04 12:23:00|||||||||50
1651667000000|2022-05-04 12:23:20|||||||||57
1651667010000|2022-05-04 12:23:30|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|234
1651667020000|2022-05-04 12:23:40|||||||||3
1651667030000|2022-05-04 12:23:50|||||||||1
1651667050000|2022-05-04 12:24:10|83.89|83.81|83.94|83.86|83.94|83.86|83.89|83.81|206
1651667070000|2022-05-04 12:24:30|||||||||44
1651667080000|2022-05-04 12:24:40|83.89|83.81|83.94|83.86|83.94|83.86|83.89|83.81|28
1651667150000|2022-05-04 12:25:50|||||||||1
1651667200000|2022-05-04 12:26:40|||||||||3
1651667220000|2022-05-04 12:27:00|||||||||1
1651667290000|2022-05-04 12:28:10|||||||||2
1651667300000|2022-05-04 12:28:20|||||||||65
1651667310000|2022-05-04 12:28:30|||||||||9
1651667330000|2022-05-04 12:28:50|||||||||2
1651667350000|2022-05-04 12:29:10|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|29
1651667360000|2022-05-04 12:29:20|||||||||1
1651667380000|2022-05-04 12:29:40|84.04||83.99||84.04||83.99||24
1651667400000|2022-05-04 12:30:00|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|2
1651667410000|2022-05-04 12:30:10|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|92
1651667420000|2022-05-04 12:30:20|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|5
1651667430000|2022-05-04 12:30:30||83.91||83.91||83.96||83.91|30
1651667440000|2022-05-04 12:30:40|83.99||83.99||83.99||83.99||0
1651667450000|2022-05-04 12:30:50|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|100
1651667460000|2022-05-04 12:31:00|||||||||5
1651667470000|2022-05-04 12:31:10|||||||||2
1651667490000|2022-05-04 12:31:30|||||||||1
1651667520000|2022-05-04 12:32:00|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|28
1651667540000|2022-05-04 12:32:20||83.86||83.86||83.91||83.86|278
1651667550000|2022-05-04 12:32:30|83.94||83.94||83.94||83.94||245
1651667560000|2022-05-04 12:32:40|||||||||4
1651667620000|2022-05-04 12:33:40|||||||||200
1651667630000|2022-05-04 12:33:50|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|23
1651667640000|2022-05-04 12:34:00|83.94|83.86|83.94|83.86|83.99|83.86|83.94|83.86|17
1651667660000|2022-05-04 12:34:20|||||||||16
1651667670000|2022-05-04 12:34:30|83.99||83.94||83.99||83.94||0
1651667690000|2022-05-04 12:34:50|||||||||1
1651667710000|2022-05-04 12:35:10||83.81||83.86||83.86||83.81|13
1651667720000|2022-05-04 12:35:20|||||||||11
1651667740000|2022-05-04 12:35:40|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|118
1651667750000|2022-05-04 12:35:50|||||||||3
1651667760000|2022-05-04 12:36:00|||||||||1
1651667830000|2022-05-04 12:37:10|||||||||1
1651667860000|2022-05-04 12:37:40|83.84|83.76|83.89|83.81|83.89|83.81|83.84|83.76|48
1651667870000|2022-05-04 12:37:50||83.76||83.81||83.81||83.76|25
1651667880000|2022-05-04 12:38:00|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|11
1651667890000|2022-05-04 12:38:10|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|9
1651667900000|2022-05-04 12:38:20|||||||||1
1651667930000|2022-05-04 12:38:50|||||||||312
1651667970000|2022-05-04 12:39:30|||||||||1
1651667990000|2022-05-04 12:39:50|||||||||88
1651668020000|2022-05-04 12:40:20|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|24
1651668030000|2022-05-04 12:40:30|||||||||10
1651668050000|2022-05-04 12:40:50|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|298
1651668100000|2022-05-04 12:41:40|||||||||6
1651668120000|2022-05-04 12:42:00|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|107
1651668130000|2022-05-04 12:42:10|83.89|83.81|83.89|83.76|83.89|83.81|83.89|83.76|101
1651668140000|2022-05-04 12:42:20||83.81||83.81||83.81||83.81|11
1651668160000|2022-05-04 12:42:40||83.76||83.81||83.81||83.76|5
1651668170000|2022-05-04 12:42:50|||||||||1
1651668180000|2022-05-04 12:43:00|||||||||1
1651668200000|2022-05-04 12:43:20|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|45
1651668240000|2022-05-04 12:44:00|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|91
1651668270000|2022-05-04 12:44:30|83.94||83.94||83.94||83.94||20
1651668300000|2022-05-04 12:45:00||83.86||83.86||83.86||83.86|0
1651668310000|2022-05-04 12:45:10|||||||||1
1651668320000|2022-05-04 12:45:20|||||||||1
1651668330000|2022-05-04 12:45:30|||||||||67
1651668360000|2022-05-04 12:46:00|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|55
1651668370000|2022-05-04 12:46:10|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|13
1651668380000|2022-05-04 12:46:20|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|71
1651668390000|2022-05-04 12:46:30|||||||||196
1651668410000|2022-05-04 12:46:50|||||||||12
1651668420000|2022-05-04 12:47:00|||||||||552
1651668430000|2022-05-04 12:47:10|||||||||7
1651668440000|2022-05-04 12:47:20|||||||||219
1651668450000|2022-05-04 12:47:30|||||||||1
1651668460000|2022-05-04 12:47:40|||||||||3
1651668480000|2022-05-04 12:48:00|83.94|83.86|83.99|83.91|83.99|83.91|83.94|83.86|86
1651668490000|2022-05-04 12:48:10|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|21
1651668510000|2022-05-04 12:48:30|||||||||1
1651668520000|2022-05-04 12:48:40|||||||||1
1651668550000|2022-05-04 12:49:10||83.81||83.81||83.81||83.81|869
1651668560000|2022-05-04 12:49:20||83.86||83.86||83.86||83.86|0
1651668580000|2022-05-04 12:49:40|||||||||1
1651668620000|2022-05-04 12:50:20|||||||||174
1651668630000|2022-05-04 12:50:30|||||||||7
1651668650000|2022-05-04 12:50:50|||||||||3
1651668660000|2022-05-04 12:51:00|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|116
1651668670000|2022-05-04 12:51:10|||||||||2
1651668680000|2022-05-04 12:51:20|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|171
1651668690000|2022-05-04 12:51:30|||||||||24
1651668700000|2022-05-04 12:51:40|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|242
1651668710000|2022-05-04 12:51:50|||||||||10
1651668740000|2022-05-04 12:52:20|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|44
1651668780000|2022-05-04 12:53:00|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|88
1651668790000|2022-05-04 12:53:10|83.74|83.66|83.79|83.71|83.79|83.71|83.74|83.66|188
1651668800000|2022-05-04 12:53:20|||||||||9
1651668810000|2022-05-04 12:53:30|||||||||14
1651668820000|2022-05-04 12:53:40|||||||||1
1651668830000|2022-05-04 12:53:50|83.84|83.76|83.79|83.71|83.84|83.76|83.79|83.71|40
1651668840000|2022-05-04 12:54:00|83.84|83.76|83.79|83.71|83.84|83.76|83.79|83.71|27
1651668850000|2022-05-04 12:54:10|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|62
1651668860000|2022-05-04 12:54:20|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|3
1651668870000|2022-05-04 12:54:30|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|9
1651668880000|2022-05-04 12:54:40|83.89|83.81|83.89|83.76|83.89|83.81|83.89|83.76|19
1651668890000|2022-05-04 12:54:50|83.84||83.84||83.84||83.84||55
1651668900000|2022-05-04 12:55:00|||||||||18
1651668910000|2022-05-04 12:55:10|83.79|83.71|83.84|83.71|83.84|83.76|83.79|83.71|145
1651668920000|2022-05-04 12:55:20|83.79|83.76|83.79|83.71|83.84|83.76|83.79|83.71|22
1651668930000|2022-05-04 12:55:30|||||||||2
1651668940000|2022-05-04 12:55:40|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.71|68
1651668960000|2022-05-04 12:56:00|||||||||1
1651668970000|2022-05-04 12:56:10|||||||||2
1651668990000|2022-05-04 12:56:30|||||||||1
1651669000000|2022-05-04 12:56:40|83.79|83.71|83.79|83.71|83.84|83.76|83.79|83.71|106
1651669020000|2022-05-04 12:57:00|||||||||4
1651669050000|2022-05-04 12:57:30|||||||||9
1651669060000|2022-05-04 12:57:40|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|32
1651669070000|2022-05-04 12:57:50|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|6
1651669090000|2022-05-04 12:58:10|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|59
1651669100000|2022-05-04 12:58:20|||||||||3
1651669120000|2022-05-04 12:58:40|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|43
1651669130000|2022-05-04 12:58:50|||||||||2
1651669140000|2022-05-04 12:59:00|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.71|71
1651669150000|2022-05-04 12:59:10|||||||||3
1651669170000|2022-05-04 12:59:30|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|241
1651669190000|2022-05-04 12:59:50|83.79|83.71|83.84|83.71|83.84|83.71|83.79|83.71|13
1651669200000|2022-05-04 13:00:00|83.79|83.76|83.84|83.76|83.84|83.76|83.79|83.76|7
1651669210000|2022-05-04 13:00:10||83.71||83.76||83.76||83.71|3
1651669230000|2022-05-04 13:00:30|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|7
1651669240000|2022-05-04 13:00:40|83.84||83.79||83.84||83.79||9
1651669250000|2022-05-04 13:00:50|83.84||83.84||83.84||83.84||0
1651669260000|2022-05-04 13:01:00|83.79||83.79||83.79||83.79||1
1651669270000|2022-05-04 13:01:10|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|10
1651669290000|2022-05-04 13:01:30|83.79|83.71|83.79|83.71|83.84|83.76|83.79|83.71|82
1651669300000|2022-05-04 13:01:40|83.84||83.84||83.84||83.84||36
1651669310000|2022-05-04 13:01:50||83.76||83.76||83.76||83.76|0
1651669320000|2022-05-04 13:02:00||83.71||83.76||83.76||83.71|1
1651669330000|2022-05-04 13:02:10|||||||||2
1651669380000|2022-05-04 13:03:00|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|58
1651669390000|2022-05-04 13:03:10|||||||||6
1651669420000|2022-05-04 13:03:40|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|46
1651669430000|2022-05-04 13:03:50|||||||||3
1651669450000|2022-05-04 13:04:10|||||||||1
1651669460000|2022-05-04 13:04:20|||||||||1
1651669480000|2022-05-04 13:04:40|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.76|31
1651669500000|2022-05-04 13:05:00|||||||||1
1651669520000|2022-05-04 13:05:20|||||||||1
1651669530000|2022-05-04 13:05:30||83.76||83.76||83.76||83.76|105
1651669540000|2022-05-04 13:05:40|83.84|83.81|83.89|83.81|83.89|83.81|83.84|83.81|47
1651669550000|2022-05-04 13:05:50|||||||||1
1651669580000|2022-05-04 13:06:20|||||||||1
1651669590000|2022-05-04 13:06:30|||||||||1
1651669600000|2022-05-04 13:06:40|||||||||2
1651669640000|2022-05-04 13:07:20|83.94|83.86|83.94|83.81|83.94|83.86|83.89|83.81|131
1651669650000|2022-05-04 13:07:30||83.86||83.86||83.86||83.86|0
1651669660000|2022-05-04 13:07:40|||||||||2
1651669670000|2022-05-04 13:07:50|||||||||1
1651669680000|2022-05-04 13:08:00|||||||||1
1651669700000|2022-05-04 13:08:20|||||||||77
1651669720000|2022-05-04 13:08:40|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.86|21
1651669730000|2022-05-04 13:08:50|||||||||3
1651669740000|2022-05-04 13:09:00|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|293
1651669750000|2022-05-04 13:09:10|||||||||3
1651669780000|2022-05-04 13:09:40|83.99|83.91|84.04|83.91|84.04|83.91|83.99|83.91|254
1651669790000|2022-05-04 13:09:50|||||||||1
1651669800000|2022-05-04 13:10:00|83.99|83.96|84.04|83.96|84.04|83.96|83.99|83.96|58
1651669820000|2022-05-04 13:10:20|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|67
1651669830000|2022-05-04 13:10:30|||||||||2
1651669840000|2022-05-04 13:10:40|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|4
1651669870000|2022-05-04 13:11:10|||||||||1
1651669880000|2022-05-04 13:11:20|83.99|83.91|83.99|83.86|83.99|83.91|83.94|83.86|34
1651669890000|2022-05-04 13:11:30|83.94||83.99||83.99||83.94||0
1651669920000|2022-05-04 13:12:00|83.94|83.91|83.99|83.91|83.99|83.91|83.94|83.91|19
1651669940000|2022-05-04 13:12:20|||||||||1
1651669950000|2022-05-04 13:12:30|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|34
1651669960000|2022-05-04 13:12:40|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|71
1651669970000|2022-05-04 13:12:50|||||||||16
1651669980000|2022-05-04 13:13:00|84.04|83.96|84.04|83.96|84.04|83.96|83.99|83.96|10
1651670010000|2022-05-04 13:13:30|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|26
1651670020000|2022-05-04 13:13:40|||||||||2
1651670030000|2022-05-04 13:13:50||83.86||83.91||83.91||83.86|12
1651670060000|2022-05-04 13:14:20|84.04|83.96|84.04|83.91|84.04|83.96|83.99|83.91|43
1651670070000|2022-05-04 13:14:30|83.99||84.04||84.04||83.99||1
1651670080000|2022-05-04 13:14:40|83.99||84.04||84.04||83.99||0
1651670090000|2022-05-04 13:14:50|83.99||84.04||84.04||83.99||0
1651670100000|2022-05-04 13:15:00|83.99|83.86|83.94|83.86|83.99|83.86|83.94|83.86|7
1651670110000|2022-05-04 13:15:10|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|54
1651670140000|2022-05-04 13:15:40|||||||||1
1651670150000|2022-05-04 13:15:50|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|36
1651670170000|2022-05-04 13:16:10|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|67
1651670190000|2022-05-04 13:16:30|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|14
1651670200000|2022-05-04 13:16:40|||||||||53
1651670210000|2022-05-04 13:16:50|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|130
1651670220000|2022-05-04 13:17:00|||||||||70
1651670230000|2022-05-04 13:17:10|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|86
1651670240000|2022-05-04 13:17:20|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|191
1651670250000|2022-05-04 13:17:30|||||||||41
1651670260000|2022-05-04 13:17:40|83.94|83.86|83.99|83.86|83.99|83.91|83.94|83.86|308
1651670270000|2022-05-04 13:17:50|83.94|83.91|83.99|83.91|83.99|83.91|83.94|83.86|69
1651670280000|2022-05-04 13:18:00||83.86||83.91||83.91||83.86|124
1651670290000|2022-05-04 13:18:10|84.04||83.99||84.04||83.99||37
1651670300000|2022-05-04 13:18:20|||||||||70
1651670310000|2022-05-04 13:18:30|||||||||90
1651670320000|2022-05-04 13:18:40|||||||||42
1651670330000|2022-05-04 13:18:50|||||||||90
1651670340000|2022-05-04 13:19:00|||||||||76
1651670350000|2022-05-04 13:19:10|83.94|83.86|83.99|83.91|83.99|83.91|83.94|83.86|169
1651670360000|2022-05-04 13:19:20|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|103
1651670370000|2022-05-04 13:19:30|83.99|83.91|83.99|83.91|83.99|83.91|83.94|83.91|81
1651670380000|2022-05-04 13:19:40|83.94|83.86|83.94|83.86|83.94|83.91|83.94|83.86|44
1651670390000|2022-05-04 13:19:50|||||||||76
1651670400000|2022-05-04 13:20:00|83.99|83.91|83.94|83.86|83.99|83.91|83.94|83.86|81
1651670410000|2022-05-04 13:20:10|||||||||70
1651670420000|2022-05-04 13:20:20|||||||||63
1651670430000|2022-05-04 13:20:30|||||||||76
1651670440000|2022-05-04 13:20:40|||||||||56
1651670450000|2022-05-04 13:20:50|||||||||69
1651670460000|2022-05-04 13:21:00|83.99|83.91|83.94|83.86|83.99|83.91|83.94|83.86|148
1651670470000|2022-05-04 13:21:10|83.99|83.91|83.94|83.86|83.99|83.91|83.94|83.86|90
1651670480000|2022-05-04 13:21:20|83.99|83.91|83.94|83.86|83.99|83.91|83.94|83.86|64
1651670490000|2022-05-04 13:21:30|||||||||69
1651670500000|2022-05-04 13:21:40|||||||||69
1651670510000|2022-05-04 13:21:50|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|288
1651670520000|2022-05-04 13:22:00|83.94|83.86|83.94|83.86|83.94|83.86|83.89|83.86|145
1651670530000|2022-05-04 13:22:10|83.89|83.81|83.94|83.86|83.94|83.86|83.89|83.81|78
1651670540000|2022-05-04 13:22:20|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|45
1651670550000|2022-05-04 13:22:30|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|99
1651670560000|2022-05-04 13:22:40|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|41
1651670570000|2022-05-04 13:22:50|||||||||84
1651670580000|2022-05-04 13:23:00|||||||||41
1651670590000|2022-05-04 13:23:10||83.76||83.76||83.81||83.76|344
1651670600000|2022-05-04 13:23:20|83.94|83.81|83.89|83.81|83.94|83.86|83.89|83.81|160
1651670610000|2022-05-04 13:23:30|||||||||69
1651670620000|2022-05-04 13:23:40|||||||||71
1651670630000|2022-05-04 13:23:50|||||||||7
1651670640000|2022-05-04 13:24:00|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.81|159
1651670650000|2022-05-04 13:24:10|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|122
1651670660000|2022-05-04 13:24:20|||||||||63
1651670670000|2022-05-04 13:24:30|||||||||82
1651670680000|2022-05-04 13:24:40|||||||||70
1651670690000|2022-05-04 13:24:50|||||||||64
1651670700000|2022-05-04 13:25:00|||||||||69
1651670710000|2022-05-04 13:25:10|83.94||83.89||83.94||83.89||76
1651670720000|2022-05-04 13:25:20|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|307
1651670730000|2022-05-04 13:25:30|||||||||55
1651670740000|2022-05-04 13:25:40|||||||||90
1651670750000|2022-05-04 13:25:50|||||||||310
1651670760000|2022-05-04 13:26:00|83.99|83.91|83.94|83.86|83.99|83.91|83.94|83.86|115
1651670770000|2022-05-04 13:26:10|||||||||70
1651670780000|2022-05-04 13:26:20|||||||||34
1651670790000|2022-05-04 13:26:30|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|328
1651670800000|2022-05-04 13:26:40|||||||||41
1651670810000|2022-05-04 13:26:50|||||||||105
1651670820000|2022-05-04 13:27:00|||||||||1
1651670850000|2022-05-04 13:27:30|||||||||36
1651670880000|2022-05-04 13:28:00|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|231
1651670890000|2022-05-04 13:28:10|83.99|83.91|83.94|83.86|83.99|83.91|83.94|83.86|23
1651670900000|2022-05-04 13:28:20|83.99|83.91|83.99|83.86|83.99|83.91|83.99|83.86|29
1651670930000|2022-05-04 13:28:50|83.94||83.94||83.94||83.94||0
1651670940000|2022-05-04 13:29:00|||||||||8
1651670960000|2022-05-04 13:29:20|||||||||1
1651670970000|2022-05-04 13:29:30|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|24
1651670980000|2022-05-04 13:29:40|83.94|83.86|83.94|83.86|83.99|83.86|83.94|83.86|5
1651670990000|2022-05-04 13:29:50|83.99|83.91|83.99|83.86|83.99|83.91|83.94|83.86|26
1651671000000|2022-05-04 13:30:00|83.94||83.94||83.94||83.94||0
1651671010000|2022-05-04 13:30:10|83.89|83.81|83.89|83.81|83.89|83.81|83.84|83.76|137
1651671020000|2022-05-04 13:30:20|83.84|83.76|83.84|83.76|83.89|83.76|83.84|83.76|103
1651671030000|2022-05-04 13:30:30|83.89|83.81|83.89|83.81|83.89|83.81|83.84|83.76|25
1651671040000|2022-05-04 13:30:40|83.94||83.89||83.94||83.89||0
1651671050000|2022-05-04 13:30:50|83.94|83.86|83.89|83.81|83.94|83.86|83.89|83.81|55
1651671060000|2022-05-04 13:31:00|83.94||83.89||83.94||83.89||102
1651671080000|2022-05-04 13:31:20|83.84|83.76|83.89|83.81|83.89|83.81|83.84|83.76|51
1651671090000|2022-05-04 13:31:30|||||||||1
1651671120000|2022-05-04 13:32:00|83.84|83.76|83.89|83.81|83.89|83.81|83.84|83.76|39
1651671130000|2022-05-04 13:32:10|83.84|83.76|83.84|83.76|83.89|83.81|83.84|83.76|23
1651671140000|2022-05-04 13:32:20|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.76|139
1651671150000|2022-05-04 13:32:30|||||||||57
1651671160000|2022-05-04 13:32:40|||||||||1
1651671170000|2022-05-04 13:32:50|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|14
1651671180000|2022-05-04 13:33:00|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|74
1651671190000|2022-05-04 13:33:10|||||||||40
1651671200000|2022-05-04 13:33:20|||||||||295
1651671220000|2022-05-04 13:33:40|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|60
1651671230000|2022-05-04 13:33:50|||||||||14
1651671240000|2022-05-04 13:34:00|83.99|83.91|83.94|83.86|83.99|83.91|83.94|83.86|12
1651671250000|2022-05-04 13:34:10|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|2
1651671260000|2022-05-04 13:34:20|||||||||3
1651671270000|2022-05-04 13:34:30|84.04|83.96|83.99|83.91|84.04|83.96|83.99|83.91|3
1651671290000|2022-05-04 13:34:50|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|8
1651671300000|2022-05-04 13:35:00|||||||||13
1651671320000|2022-05-04 13:35:20|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|225
1651671360000|2022-05-04 13:36:00|||||||||1
1651671370000|2022-05-04 13:36:10|84.14||84.09||84.14||84.09||579
1651671380000|2022-05-04 13:36:20|84.14|84.06|84.14|84.06|84.14|84.06|84.09|84.06|139
1651671390000|2022-05-04 13:36:30|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|499
1651671400000|2022-05-04 13:36:40|84.14|84.06|84.09|84.01|84.14|84.06|84.09|84.01|440
1651671420000|2022-05-04 13:37:00|||||||||24
1651671430000|2022-05-04 13:37:10|84.04|83.96|84.09|84.01|84.09|84.01|84.04|83.96|43
1651671440000|2022-05-04 13:37:20|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|9
1651671450000|2022-05-04 13:37:30|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|7
1651671470000|2022-05-04 13:37:50||83.96||84.01||84.01||83.96|7
1651671480000|2022-05-04 13:38:00|84.04|83.96|84.04|83.96|84.09|83.96|84.04|83.96|21
1651671500000|2022-05-04 13:38:20|||||||||1
1651671510000|2022-05-04 13:38:30|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|74
1651671540000|2022-05-04 13:39:00|84.14|84.06|84.09|84.01|84.14|84.06|84.09|84.01|171
1651671550000|2022-05-04 13:39:10|84.04|83.96|84.09|84.01|84.09|84.01|84.04|83.96|37
1651671560000|2022-05-04 13:39:20|||||||||29
1651671570000|2022-05-04 13:39:30|||||||||1
1651671580000|2022-05-04 13:39:40|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|90
1651671590000|2022-05-04 13:39:50|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|6
1651671600000|2022-05-04 13:40:00|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|169
1651671610000|2022-05-04 13:40:10|84.09|84.01|84.14|84.06|84.14|84.06|84.09|84.01|35
1651671620000|2022-05-04 13:40:20||84.01||84.06||84.06||84.01|20
1651671630000|2022-05-04 13:40:30|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|60
1651671640000|2022-05-04 13:40:40||84.06||84.11||84.11||84.06|20
1651671650000|2022-05-04 13:40:50|||||||||50
1651671660000|2022-05-04 13:41:00|||||||||6
1651671680000|2022-05-04 13:41:20|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|114
1651671690000|2022-05-04 13:41:30|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|33
1651671700000|2022-05-04 13:41:40|||||||||26
1651671710000|2022-05-04 13:41:50|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|11
1651671730000|2022-05-04 13:42:10|84.19|84.11|84.14|84.06|84.19|84.11|84.14|84.06|44
1651671740000|2022-05-04 13:42:20|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|3
1651671750000|2022-05-04 13:42:30|84.14|84.06|84.14|84.06|84.19|84.06|84.14|84.06|9
1651671760000|2022-05-04 13:42:40|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|11
1651671770000|2022-05-04 13:42:50|||||||||1
1651671780000|2022-05-04 13:43:00||84.06||84.06||84.11||84.06|14
1651671790000|2022-05-04 13:43:10||84.11||84.11||84.11||84.11|3
1651671800000|2022-05-04 13:43:20|84.24|84.16|84.19|84.11|84.24|84.16|84.19|84.11|153
1651671820000|2022-05-04 13:43:40|||||||||11
1651671830000|2022-05-04 13:43:50|||||||||405
1651671840000|2022-05-04 13:44:00|||||||||1
1651671850000|2022-05-04 13:44:10|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|102
1651671870000|2022-05-04 13:44:30|||||||||1
1651671910000|2022-05-04 13:45:10|||||||||1
1651671930000|2022-05-04 13:45:30|84.19|84.11|84.24|84.16|84.24|84.16|84.19|84.11|134
1651671940000|2022-05-04 13:45:40||84.11||84.11||84.16||84.11|2
1651671950000|2022-05-04 13:45:50||84.16||84.16||84.16||84.16|0
1651671970000|2022-05-04 13:46:10|||||||||1
1651672000000|2022-05-04 13:46:40|84.19|84.11|84.24|84.16|84.24|84.16|84.19|84.11|49
1651672010000|2022-05-04 13:46:50|||||||||2
1651672020000|2022-05-04 13:47:00||84.11||84.16||84.16||84.11|88
1651672030000|2022-05-04 13:47:10|||||||||10
1651672040000|2022-05-04 13:47:20|||||||||1
1651672050000|2022-05-04 13:47:30|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|18
1651672070000|2022-05-04 13:47:50|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|20
1651672080000|2022-05-04 13:48:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|24
1651672090000|2022-05-04 13:48:10||84.06||84.11||84.11||84.06|8
1651672110000|2022-05-04 13:48:30|||||||||1
1651672120000|2022-05-04 13:48:40|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|36
1651672130000|2022-05-04 13:48:50|||||||||8
1651672140000|2022-05-04 13:49:00|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|110
1651672180000|2022-05-04 13:49:40|||||||||1
1651672210000|2022-05-04 13:50:10|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|95
1651672230000|2022-05-04 13:50:30|84.29|84.21|84.24|84.16|84.29|84.21|84.24|84.16|141
1651672240000|2022-05-04 13:50:40|84.29|84.21|84.29|84.21|84.29|84.21|84.24|84.21|34
1651672250000|2022-05-04 13:50:50|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|11
1651672270000|2022-05-04 13:51:10|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|16
1651672290000|2022-05-04 13:51:30|84.14|84.06|84.19|84.11|84.19|84.11|84.14|84.06|35
1651672310000|2022-05-04 13:51:50|84.14|84.06|84.19|84.11|84.19|84.11|84.14|84.06|29
1651672320000|2022-05-04 13:52:00||84.06||84.11||84.11||84.06|20
1651672330000|2022-05-04 13:52:10|||||||||1
1651672350000|2022-05-04 13:52:30|||||||||1
1651672360000|2022-05-04 13:52:40|84.24|84.16|84.24|84.11|84.24|84.16|84.24|84.11|77
1651672370000|2022-05-04 13:52:50|84.19||84.19||84.24||84.19||2
1651672380000|2022-05-04 13:53:00|||||||||1
1651672420000|2022-05-04 13:53:40|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|71
1651672430000|2022-05-04 13:53:50|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|85
1651672440000|2022-05-04 13:54:00|84.14|84.06|84.09|84.01|84.19|84.06|84.09|84.01|45
1651672450000|2022-05-04 13:54:10|84.14|84.06|84.14|84.06|84.14|84.06|84.09|84.01|49
1651672460000|2022-05-04 13:54:20|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|8
1651672470000|2022-05-04 13:54:30|||||||||5
1651672500000|2022-05-04 13:55:00|84.04|83.96|84.09|83.96|84.09|84.01|84.04|83.96|74
1651672510000|2022-05-04 13:55:10||84.01||84.01||84.01||84.01|0
1651672520000|2022-05-04 13:55:20|84.04|83.96|84.04|83.96|84.04|84.01|84.04|83.96|74
1651672530000|2022-05-04 13:55:30|||||||||398
1651672540000|2022-05-04 13:55:40|||||||||40
1651672550000|2022-05-04 13:55:50|||||||||170
1651672580000|2022-05-04 13:56:20|||||||||402
1651672600000|2022-05-04 13:56:40|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|101
1651672610000|2022-05-04 13:56:50|||||||||65
1651672620000|2022-05-04 13:57:00|84.14|84.06|84.14|84.01|84.14|84.06|84.09|84.01|42
1651672630000|2022-05-04 13:57:10||84.06||84.06||84.06||84.06|0
1651672640000|2022-05-04 13:57:20|84.09|84.01|84.09|84.01|84.14|84.01|84.09|84.01|21
1651672650000|2022-05-04 13:57:30|||||||||1
1651672660000|2022-05-04 13:57:40|84.04|83.96|84.04|83.96|84.04|84.01|84.04|83.96|37
1651672680000|2022-05-04 13:58:00|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|40
1651672690000|2022-05-04 13:58:10|84.04|83.96|84.09|84.01|84.09|84.01|83.99|83.96|1102
1651672710000|2022-05-04 13:58:30|||||||||289
1651672720000|2022-05-04 13:58:40|||||||||1
1651672750000|2022-05-04 13:59:10|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|234
1651672760000|2022-05-04 13:59:20|83.99|83.91|84.09|84.01|84.09|84.01|83.99|83.91|558
1651672770000|2022-05-04 13:59:30|||||||||24
1651672790000|2022-05-04 13:59:50|||||||||25
1651672800000|2022-05-04 14:00:00|||||||||50
1651672810000|2022-05-04 14:00:10|84.14|84.06|84.09|84.01|84.14|84.06|84.09|84.01|296
1651672820000|2022-05-04 14:00:20|84.04|83.96|84.09|84.01|84.09|84.01|84.04|83.96|158
1651672830000|2022-05-04 14:00:30|84.04|83.96|84.09|84.01|84.09|84.01|84.04|83.96|411
1651672840000|2022-05-04 14:00:40|84.04|83.96|84.09|84.01|84.09|84.01|84.04|83.96|257
1651672860000|2022-05-04 14:01:00|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|196
1651672870000|2022-05-04 14:01:10|84.09|84.01|84.04|83.96|84.09|84.01|84.04|83.96|87
1651672880000|2022-05-04 14:01:20|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|593
1651672890000|2022-05-04 14:01:30|||||||||194
1651672920000|2022-05-04 14:02:00|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|191
1651672930000|2022-05-04 14:02:10|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|447
1651672940000|2022-05-04 14:02:20|||||||||5
1651672950000|2022-05-04 14:02:30|84.14|84.06|84.14|84.06|84.19|84.11|84.14|84.01|559
1651672960000|2022-05-04 14:02:40|84.09|84.01|84.09|84.01|84.14|84.01|84.09|84.01|64
1651672970000|2022-05-04 14:02:50||83.96||84.01||84.01||83.96|10
1651672980000|2022-05-04 14:03:00||83.96||83.96||83.96||83.96|2
1651672990000|2022-05-04 14:03:10|84.04||84.04||84.04||84.04||1
1651673000000|2022-05-04 14:03:20|83.99|83.91|84.04|83.91|84.04|83.96|83.99|83.91|56
1651673010000|2022-05-04 14:03:30||83.96||83.91||83.96||83.91|16
1651673020000|2022-05-04 14:03:40||83.96||83.96||83.96||83.91|1
1651673040000|2022-05-04 14:04:00|||||||||6
1651673060000|2022-05-04 14:04:20|83.99|83.91|83.99|83.91|84.04|83.96|83.99|83.91|91
1651673090000|2022-05-04 14:04:50||83.86||83.91||83.91||83.86|31
1651673100000|2022-05-04 14:05:00|83.94|83.86|83.94|83.86|83.99|83.91|83.94|83.86|40
1651673110000|2022-05-04 14:05:10|83.89|83.81|83.89|83.81|83.89|83.81|83.84|83.76|49
1651673120000|2022-05-04 14:05:20||83.76||83.81||83.81||83.76|0
1651673130000|2022-05-04 14:05:30||83.76||83.81||83.81||83.76|227
1651673140000|2022-05-04 14:05:40|83.94|83.86|83.89|83.81|83.94|83.86|83.89|83.81|45
1651673150000|2022-05-04 14:05:50|83.84|83.76|83.84|83.76|83.89|83.81|83.84|83.76|3
1651673170000|2022-05-04 14:06:10|83.89|83.81|83.89|83.81|83.89|83.81|83.84|83.76|28
1651673180000|2022-05-04 14:06:20|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|5
1651673190000|2022-05-04 14:06:30|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|23
1651673200000|2022-05-04 14:06:40|83.84|83.76|83.84|83.76|83.89|83.76|83.84|83.76|5
1651673210000|2022-05-04 14:06:50|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|4
1651673220000|2022-05-04 14:07:00|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|69
1651673230000|2022-05-04 14:07:10|||||||||44
1651673240000|2022-05-04 14:07:20|||||||||28
1651673250000|2022-05-04 14:07:30|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|5
1651673260000|2022-05-04 14:07:40|||||||||1
1651673270000|2022-05-04 14:07:50|83.84|83.76|83.79|83.71|83.84|83.76|83.79|83.71|69
1651673280000|2022-05-04 14:08:00|||||||||1
1651673300000|2022-05-04 14:08:20|83.74|83.66|83.74|83.66|83.79|83.71|83.74|83.66|15
1651673310000|2022-05-04 14:08:30|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|14
1651673320000|2022-05-04 14:08:40|||||||||50
1651673330000|2022-05-04 14:08:50|||||||||1
1651673340000|2022-05-04 14:09:00|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|50
1651673350000|2022-05-04 14:09:10|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|14
1651673360000|2022-05-04 14:09:20|83.89|83.81|83.84|83.76|83.89|83.81|83.84|83.76|37
1651673370000|2022-05-04 14:09:30|83.89|83.81|83.84|83.76|83.89|83.81|83.84|83.76|151
1651673380000|2022-05-04 14:09:40|83.89|83.71|83.84|83.76|83.89|83.76|83.79|83.71|25
1651673390000|2022-05-04 14:09:50|||||||||1
1651673400000|2022-05-04 14:10:00|83.89|83.81|83.84|83.76|83.89|83.81|83.84|83.76|107
1651673410000|2022-05-04 14:10:10|83.89|83.81|83.84|83.76|83.89|83.81|83.84|83.76|28
1651673420000|2022-05-04 14:10:20|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|8
1651673450000|2022-05-04 14:10:50|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|10
1651673460000|2022-05-04 14:11:00|83.89|83.81|83.89|83.81|83.94|83.81|83.89|83.81|34
1651673470000|2022-05-04 14:11:10|83.94||83.94||83.94||83.89||2
1651673480000|2022-05-04 14:11:20|83.89|83.86|83.94|83.86|83.94|83.86|83.89|83.86|0
1651673490000|2022-05-04 14:11:30|83.89|83.81|83.94|83.86|83.94|83.86|83.89|83.81|29
1651673520000|2022-05-04 14:12:00|83.89|83.81|83.94|83.81|83.94|83.86|83.89|83.81|22
1651673530000|2022-05-04 14:12:10|83.89|83.86|83.89|83.81|83.89|83.86|83.89|83.81|6
1651673580000|2022-05-04 14:13:00|83.94|83.86|83.94|83.81|83.94|83.86|83.94|83.81|46
1651673590000|2022-05-04 14:13:10||83.86||83.86||83.86||83.86|0
1651673600000|2022-05-04 14:13:20|||||||||1
1651673610000|2022-05-04 14:13:30|||||||||21
1651673640000|2022-05-04 14:14:00|||||||||76
1651673650000|2022-05-04 14:14:10||83.81||83.86||83.86||83.81|23
1651673660000|2022-05-04 14:14:20|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|24
1651673670000|2022-05-04 14:14:30|83.84|83.76|83.84|83.76|83.89|83.81|83.84|83.76|68
1651673680000|2022-05-04 14:14:40|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|34
1651673690000|2022-05-04 14:14:50|83.74|83.66|83.79|83.71|83.79|83.71|83.74|83.66|37
1651673700000|2022-05-04 14:15:00|83.74|83.66|83.74|83.66|83.79|83.66|83.74|83.66|112
1651673720000|2022-05-04 14:15:20|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|86
1651673730000|2022-05-04 14:15:30|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|100
1651673740000|2022-05-04 14:15:40|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|232
1651673750000|2022-05-04 14:15:50|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.61|104
1651673760000|2022-05-04 14:16:00|83.69|83.61|83.69|83.61|83.74|83.66|83.69|83.61|35
1651673770000|2022-05-04 14:16:10|83.74|83.66|83.74|83.66|83.74|83.66|83.69|83.66|4
1651673800000|2022-05-04 14:16:40|83.79|83.71|83.79|83.71|83.79|83.71|83.74|83.66|30
1651673810000|2022-05-04 14:16:50|||||||||2
1651673830000|2022-05-04 14:17:10|83.84|83.76|83.84|83.71|83.84|83.76|83.84|83.71|31
1651673840000|2022-05-04 14:17:20|83.79||83.84||83.84||83.79||0
1651673850000|2022-05-04 14:17:30|83.79|83.76|83.84|83.76|83.84|83.76|83.79|83.76|2
1651673860000|2022-05-04 14:17:40||83.71||83.71||83.76||83.71|24
1651673870000|2022-05-04 14:17:50|83.79||83.84||83.84||83.79||1
1651673880000|2022-05-04 14:18:00|83.79||83.79||83.79||83.79||0
1651673910000|2022-05-04 14:18:30|||||||||21
1651673920000|2022-05-04 14:18:40|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.71|14
1651673930000|2022-05-04 14:18:50|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|65
1651673940000|2022-05-04 14:19:00|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|15
1651673950000|2022-05-04 14:19:10|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|27
1651673980000|2022-05-04 14:19:40||83.66||83.71||83.71||83.66|23
1651673990000|2022-05-04 14:19:50|83.84|83.66|83.84|83.76|83.84|83.76|83.84|83.66|495
1651674000000|2022-05-04 14:20:00|83.89|83.81|83.94|83.86|83.99|83.91|83.89|83.81|2581
1651674010000|2022-05-04 14:20:10|83.99||83.94||83.99||83.94||29
1651674020000|2022-05-04 14:20:20|83.99|83.91|83.99|83.86|83.99|83.91|83.99|83.86|117
1651674030000|2022-05-04 14:20:30|83.94||83.94||83.94||83.94||31
1651674040000|2022-05-04 14:20:40|83.89|83.81|83.89|83.81|83.89|83.86|83.89|83.81|13
1651674050000|2022-05-04 14:20:50|83.84|83.76|83.89|83.76|83.89|83.81|83.84|83.76|578
1651674060000|2022-05-04 14:21:00|83.84||83.84||83.89||83.84||16
1651674070000|2022-05-04 14:21:10|83.89||83.84||83.89||83.84||30
1651674080000|2022-05-04 14:21:20|||||||||1
1651674090000|2022-05-04 14:21:30|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|5
1651674100000|2022-05-04 14:21:40|83.84|83.76|83.89|83.76|83.89|83.76|83.84|83.76|98
1651674110000|2022-05-04 14:21:50|83.84||83.84||83.84||83.84||0
1651674120000|2022-05-04 14:22:00|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|17
1651674130000|2022-05-04 14:22:10|||||||||25
1651674140000|2022-05-04 14:22:20|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|7
1651674150000|2022-05-04 14:22:30|||||||||1
1651674160000|2022-05-04 14:22:40|||||||||21
1651674180000|2022-05-04 14:23:00|83.79|83.71|83.79|83.71|83.79|83.76|83.79|83.71|38
1651674210000|2022-05-04 14:23:30|||||||||1
1651674220000|2022-05-04 14:23:40|83.84|83.76|83.79|83.71|83.84|83.76|83.79|83.71|61
1651674230000|2022-05-04 14:23:50|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.71|11
1651674250000|2022-05-04 14:24:10|83.89|83.81|83.94|83.86|83.94|83.86|83.89|83.81|168
1651674270000|2022-05-04 14:24:30|83.89|83.81|83.94|83.86|83.94|83.86|83.89|83.81|113
1651674280000|2022-05-04 14:24:40|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|25
1651674310000|2022-05-04 14:25:10|83.84|83.76|83.89|83.81|83.89|83.81|83.84|83.76|49
1651674320000|2022-05-04 14:25:20||83.76||83.81||83.81||83.76|7
1651674330000|2022-05-04 14:25:30|||||||||3
1651674350000|2022-05-04 14:25:50|83.84|83.76|83.84|83.76|83.89|83.81|83.84|83.76|35
1651674360000|2022-05-04 14:26:00|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|22
1651674380000|2022-05-04 14:26:20|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|27
1651674390000|2022-05-04 14:26:30|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|19
1651674420000|2022-05-04 14:27:00|||||||||22
1651674430000|2022-05-04 14:27:10|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|47
1651674460000|2022-05-04 14:27:40|||||||||121
1651674470000|2022-05-04 14:27:50|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|676
1651674480000|2022-05-04 14:28:00|83.94|83.86|83.99|83.91|83.99|83.91|83.94|83.86|105
1651674490000|2022-05-04 14:28:10|||||||||11
1651674510000|2022-05-04 14:28:30|||||||||6
1651674520000|2022-05-04 14:28:40|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|380
1651674530000|2022-05-04 14:28:50|83.99|83.91|84.04|83.96|84.04|83.96|83.99|83.91|204
1651674540000|2022-05-04 14:29:00|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|25
1651674550000|2022-05-04 14:29:10|||||||||1
1651674560000|2022-05-04 14:29:20|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|25
1651674570000|2022-05-04 14:29:30|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|13
1651674600000|2022-05-04 14:30:00|84.04|83.96|83.99|83.91|84.04|83.96|83.99|83.91|89
1651674610000|2022-05-04 14:30:10|||||||||10
1651674620000|2022-05-04 14:30:20|||||||||1
1651674630000|2022-05-04 14:30:30|84.04|83.96|83.99|83.91|84.04|83.96|83.99|83.91|107
1651674640000|2022-05-04 14:30:40|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|6
1651674680000|2022-05-04 14:31:20|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|234
1651674690000|2022-05-04 14:31:30|||||||||1
1651674720000|2022-05-04 14:32:00|||||||||166
1651674730000|2022-05-04 14:32:10|||||||||21
1651674760000|2022-05-04 14:32:40|||||||||1
1651674780000|2022-05-04 14:33:00|||||||||4
1651674790000|2022-05-04 14:33:10|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|270
1651674810000|2022-05-04 14:33:30|||||||||465
1651674830000|2022-05-04 14:33:50|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|30
1651674840000|2022-05-04 14:34:00|83.84|83.76|83.84|83.76|83.89|83.81|83.84|83.76|177
1651674850000|2022-05-04 14:34:10|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|42
1651674860000|2022-05-04 14:34:20|83.74|83.66|83.79|83.71|83.79|83.71|83.74|83.66|31
1651674880000|2022-05-04 14:34:40|83.84|83.76|83.79|83.71|83.84|83.76|83.79|83.71|119
1651674900000|2022-05-04 14:35:00|||||||||1
1651674910000|2022-05-04 14:35:10|83.84||83.79||83.84||83.79||406
1651674920000|2022-05-04 14:35:20|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|14
1651674930000|2022-05-04 14:35:30|||||||||7
1651674940000|2022-05-04 14:35:40|||||||||233
1651674950000|2022-05-04 14:35:50|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|84
1651674960000|2022-05-04 14:36:00|||||||||1
1651674970000|2022-05-04 14:36:10|||||||||21
1651675000000|2022-05-04 14:36:40|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|399
1651675020000|2022-05-04 14:37:00|||||||||2
1651675030000|2022-05-04 14:37:10|||||||||54
1651675070000|2022-05-04 14:37:50|83.79|83.71|83.79|83.71|83.79|83.76|83.79|83.71|19
1651675100000|2022-05-04 14:38:20|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|81
1651675120000|2022-05-04 14:38:40||83.71||83.71||83.71||83.71|107
1651675130000|2022-05-04 14:38:50|83.79||83.84||83.84||83.79||3
1651675140000|2022-05-04 14:39:00|83.79||83.79||83.79||83.79||0
1651675160000|2022-05-04 14:39:20|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.71|47
1651675170000|2022-05-04 14:39:30|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|50
1651675200000|2022-05-04 14:40:00|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|265
1651675210000|2022-05-04 14:40:10|||||||||9
1651675220000|2022-05-04 14:40:20|83.89|83.81|83.84|83.76|83.89|83.81|83.84|83.76|279
1651675230000|2022-05-04 14:40:30|||||||||1
1651675250000|2022-05-04 14:40:50|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|7
1651675260000|2022-05-04 14:41:00|||||||||166
1651675270000|2022-05-04 14:41:10|83.84|83.76|83.84|83.76|83.89|83.81|83.84|83.76|203
1651675280000|2022-05-04 14:41:20|83.89|83.81|83.84|83.76|83.89|83.81|83.84|83.76|50
1651675290000|2022-05-04 14:41:30|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|19
1651675300000|2022-05-04 14:41:40|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|11
1651675320000|2022-05-04 14:42:00|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|280
1651675340000|2022-05-04 14:42:20|83.89|83.81|83.84|83.76|83.89|83.81|83.84|83.76|29
1651675360000|2022-05-04 14:42:40|83.79|83.71|83.79|83.71|83.79|83.76|83.79|83.71|72
1651675370000|2022-05-04 14:42:50|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.71|62
1651675380000|2022-05-04 14:43:00||83.71||83.76||83.76||83.71|25
1651675390000|2022-05-04 14:43:10|||||||||113
1651675400000|2022-05-04 14:43:20|||||||||1
1651675410000|2022-05-04 14:43:30||83.71||83.76||83.76||83.71|24
1651675430000|2022-05-04 14:43:50||83.71||83.71||83.71||83.71|9
1651675440000|2022-05-04 14:44:00|83.79|83.76|83.84|83.76|83.84|83.76|83.79|83.76|23
1651675450000|2022-05-04 14:44:10|||||||||21
1651675480000|2022-05-04 14:44:40|83.89||83.84||83.89||83.84||80
1651675500000|2022-05-04 14:45:00|||||||||3
1651675510000|2022-05-04 14:45:10|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|23
1651675520000|2022-05-04 14:45:20|83.94|83.86|83.89|83.81|83.94|83.86|83.89|83.81|112
1651675530000|2022-05-04 14:45:30|||||||||76
1651675540000|2022-05-04 14:45:40|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|15
1651675570000|2022-05-04 14:46:10|83.89||83.89||83.89||83.89||25
1651675580000|2022-05-04 14:46:20||83.81||83.76||83.81||83.76|2
1651675590000|2022-05-04 14:46:30||83.81||83.81||83.81||83.81|0
1651675620000|2022-05-04 14:47:00|||||||||21
1651675640000|2022-05-04 14:47:20|||||||||1
1651675650000|2022-05-04 14:47:30|||||||||10
1651675670000|2022-05-04 14:47:50|||||||||21
1651675680000|2022-05-04 14:48:00|||||||||2
1651675690000|2022-05-04 14:48:10|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|144
1651675710000|2022-05-04 14:48:30|||||||||1
1651675720000|2022-05-04 14:48:40|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|50
1651675730000|2022-05-04 14:48:50|83.84|83.76|83.84|83.76|83.89|83.76|83.84|83.76|18
1651675740000|2022-05-04 14:49:00|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|58
1651675750000|2022-05-04 14:49:10|83.79|83.71|83.79|83.71|83.84|83.76|83.79|83.71|41
1651675760000|2022-05-04 14:49:20|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.71|26
1651675770000|2022-05-04 14:49:30|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|15
1651675780000|2022-05-04 14:49:40|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|11
1651675800000|2022-05-04 14:50:00|83.79|83.71|83.84|83.71|83.84|83.71|83.79|83.71|109
1651675810000|2022-05-04 14:50:10||83.76||83.71||83.76||83.71|27
1651675820000|2022-05-04 14:50:20|83.79|83.76|83.84|83.76|83.84|83.76|83.79|83.76|10
1651675830000|2022-05-04 14:50:30|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|56
1651675850000|2022-05-04 14:50:50|||||||||1
1651675910000|2022-05-04 14:51:50|||||||||80
1651675920000|2022-05-04 14:52:00|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|107
1651675930000|2022-05-04 14:52:10|||||||||12
1651675950000|2022-05-04 14:52:30|||||||||1
1651675960000|2022-05-04 14:52:40|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|62
1651675980000|2022-05-04 14:53:00|||||||||1
1651675990000|2022-05-04 14:53:10|||||||||21
1651676040000|2022-05-04 14:54:00|||||||||64
1651676050000|2022-05-04 14:54:10|||||||||18
1651676080000|2022-05-04 14:54:40|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|15
1651676090000|2022-05-04 14:54:50|||||||||10
1651676100000|2022-05-04 14:55:00|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|15
1651676120000|2022-05-04 14:55:20|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|82
1651676140000|2022-05-04 14:55:40|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|166
1651676170000|2022-05-04 14:56:10|||||||||120
1651676180000|2022-05-04 14:56:20|||||||||21
1651676190000|2022-05-04 14:56:30|||||||||11
1651676200000|2022-05-04 14:56:40|83.64|83.56|83.69|83.61|83.69|83.61|83.64|83.56|51
1651676210000|2022-05-04 14:56:50|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|95
1651676230000|2022-05-04 14:57:10|||||||||178
1651676250000|2022-05-04 14:57:30|83.69|83.61|83.64|83.56|83.69|83.61|83.64|83.56|65
1651676270000|2022-05-04 14:57:50|||||||||3
1651676290000|2022-05-04 14:58:10|83.59|83.51|83.64|83.56|83.64|83.56|83.59|83.51|128
1651676300000|2022-05-04 14:58:20|83.59|83.51|83.64|83.56|83.64|83.56|83.59|83.51|86
1651676320000|2022-05-04 14:58:40|||||||||1
1651676350000|2022-05-04 14:59:10||83.51||83.56||83.56||83.51|691
1651676360000|2022-05-04 14:59:20|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|36
1651676370000|2022-05-04 14:59:30|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|32
1651676380000|2022-05-04 14:59:40|||||||||13
1651676390000|2022-05-04 14:59:50|83.69|83.61|83.69|83.61|83.69|83.61|83.64|83.56|99
1651676400000|2022-05-04 15:00:00|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|27
1651676410000|2022-05-04 15:00:10|||||||||15
1651676420000|2022-05-04 15:00:20|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.56|36
1651676430000|2022-05-04 15:00:30|83.74|83.66|83.69|83.61|83.74|83.66|83.69|83.61|219
1651676440000|2022-05-04 15:00:40|||||||||13
1651676450000|2022-05-04 15:00:50|||||||||15
1651676460000|2022-05-04 15:01:00|||||||||1
1651676470000|2022-05-04 15:01:10||83.56||83.61||83.61||83.56|22
1651676480000|2022-05-04 15:01:20|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|104
1651676490000|2022-05-04 15:01:30|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|47
1651676510000|2022-05-04 15:01:50||83.56||83.61||83.61||83.56|40
1651676520000|2022-05-04 15:02:00|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|9
1651676530000|2022-05-04 15:02:10|83.69||83.64||83.69||83.64||2
1651676540000|2022-05-04 15:02:20|||||||||2
1651676570000|2022-05-04 15:02:50|||||||||4
1651676590000|2022-05-04 15:03:10|||||||||1
1651676610000|2022-05-04 15:03:30|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|107
1651676620000|2022-05-04 15:03:40|||||||||2
1651676640000|2022-05-04 15:04:00|||||||||148
1651676660000|2022-05-04 15:04:20|||||||||1
1651676700000|2022-05-04 15:05:00|83.64|83.56|83.59|83.51|83.64|83.56|83.59|83.51|109
1651676730000|2022-05-04 15:05:30|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|173
1651676740000|2022-05-04 15:05:40|||||||||24
1651676750000|2022-05-04 15:05:50|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|74
1651676760000|2022-05-04 15:06:00|||||||||3
1651676790000|2022-05-04 15:06:30|83.64|83.56|83.59|83.51|83.64|83.56|83.59|83.51|118
1651676800000|2022-05-04 15:06:40|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.51|15
1651676810000|2022-05-04 15:06:50|83.69|83.61|83.64|83.56|83.69|83.61|83.64|83.56|23
1651676820000|2022-05-04 15:07:00|||||||||2
1651676850000|2022-05-04 15:07:30|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|82
1651676860000|2022-05-04 15:07:40|83.64|83.56|83.64|83.51|83.64|83.56|83.64|83.51|93
1651676870000|2022-05-04 15:07:50||83.56||83.56||83.56||83.56|0
1651676880000|2022-05-04 15:08:00|||||||||15
1651676900000|2022-05-04 15:08:20|83.59|83.51|83.64|83.56|83.64|83.56|83.59|83.51|23
1651676910000|2022-05-04 15:08:30|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|6
1651676920000|2022-05-04 15:08:40|||||||||6
1651676930000|2022-05-04 15:08:50|||||||||1
1651676940000|2022-05-04 15:09:00|83.64|83.56|83.59|83.51|83.64|83.56|83.59|83.51|18
1651676960000|2022-05-04 15:09:20|83.64|83.56|83.64|83.51|83.64|83.56|83.64|83.51|14
1651676970000|2022-05-04 15:09:30|83.59|83.46|83.59|83.51|83.59|83.51|83.59|83.46|6
1651676980000|2022-05-04 15:09:40|83.54|83.46|83.59|83.51|83.59|83.51|83.54|83.46|221
1651677000000|2022-05-04 15:10:00|83.64||83.64||83.64||83.64||13
1651677010000|2022-05-04 15:10:10|83.59|83.56|83.59|83.51|83.59|83.56|83.59|83.51|62
1651677020000|2022-05-04 15:10:20|83.64|83.56|83.64|83.51|83.64|83.56|83.64|83.51|6
1651677030000|2022-05-04 15:10:30|83.59||83.59||83.64||83.59||0
1651677050000|2022-05-04 15:10:50|||||||||1
1651677060000|2022-05-04 15:11:00|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|2263
1651677070000|2022-05-04 15:11:10|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|87
1651677080000|2022-05-04 15:11:20|||||||||4
1651677110000|2022-05-04 15:11:50|83.54|83.46|83.59|83.46|83.59|83.51|83.54|83.46|285
1651677120000|2022-05-04 15:12:00|83.54||83.54||83.54||83.54||0
1651677130000|2022-05-04 15:12:10|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|131
1651677140000|2022-05-04 15:12:20|||||||||1
1651677150000|2022-05-04 15:12:30|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|79
1651677160000|2022-05-04 15:12:40|||||||||200
1651677170000|2022-05-04 15:12:50|83.59||83.54||83.59||83.54||11
1651677190000|2022-05-04 15:13:10|||||||||750
1651677200000|2022-05-04 15:13:20|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|62
1651677210000|2022-05-04 15:13:30|||||||||1920
1651677220000|2022-05-04 15:13:40|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|507
1651677240000|2022-05-04 15:14:00||83.41||83.46||83.46||83.41|59
1651677250000|2022-05-04 15:14:10||83.41||83.46||83.46||83.41|15
1651677270000|2022-05-04 15:14:30|||||||||8
1651677300000|2022-05-04 15:15:00|||||||||39
1651677310000|2022-05-04 15:15:10|||||||||8
1651677320000|2022-05-04 15:15:20|||||||||8
1651677330000|2022-05-04 15:15:30|||||||||10
1651677340000|2022-05-04 15:15:40|||||||||10
1651677350000|2022-05-04 15:15:50|||||||||9
1651677360000|2022-05-04 15:16:00|||||||||3
1651677390000|2022-05-04 15:16:30|83.59|83.51|83.54|83.46|83.59|83.51|83.54|83.46|68
1651677400000|2022-05-04 15:16:40|83.59|83.51|83.54|83.46|83.59|83.51|83.54|83.46|33
1651677410000|2022-05-04 15:16:50|||||||||66
1651677420000|2022-05-04 15:17:00|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|768
1651677430000|2022-05-04 15:17:10|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|90
1651677440000|2022-05-04 15:17:20|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|177
1651677450000|2022-05-04 15:17:30|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|336
1651677460000|2022-05-04 15:17:40|||||||||101
1651677470000|2022-05-04 15:17:50|||||||||32
1651677480000|2022-05-04 15:18:00|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|205
1651677490000|2022-05-04 15:18:10|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|222
1651677500000|2022-05-04 15:18:20|||||||||13
1651677510000|2022-05-04 15:18:30|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|2607
1651677520000|2022-05-04 15:18:40|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|173
1651677540000|2022-05-04 15:19:00|83.59|83.51|83.64|83.56|83.64|83.56|83.59|83.51|215
1651677550000|2022-05-04 15:19:10|||||||||11
1651677570000|2022-05-04 15:19:30|83.59|83.51|83.64|83.56|83.64|83.56|83.59|83.51|241
1651677610000|2022-05-04 15:20:10|83.59|83.51|83.64|83.56|83.64|83.56|83.59|83.51|338
1651677620000|2022-05-04 15:20:20|||||||||546
1651677640000|2022-05-04 15:20:40|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|269
1651677650000|2022-05-04 15:20:50|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|113
1651677660000|2022-05-04 15:21:00|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|156
1651677680000|2022-05-04 15:21:20|||||||||1
1651677690000|2022-05-04 15:21:30|||||||||50
1651677700000|2022-05-04 15:21:40|||||||||1
1651677730000|2022-05-04 15:22:10|||||||||50
1651677740000|2022-05-04 15:22:20|83.64|83.56|83.64|83.56|83.64|83.56|83.59|83.56|505
1651677750000|2022-05-04 15:22:30|||||||||1
1651677760000|2022-05-04 15:22:40|83.59|83.51|83.64|83.56|83.64|83.56|83.59|83.51|399
1651677790000|2022-05-04 15:23:10|||||||||12
1651677800000|2022-05-04 15:23:20|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|109
1651677820000|2022-05-04 15:23:40|||||||||1
1651677830000|2022-05-04 15:23:50|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|195
1651677850000|2022-05-04 15:24:10|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|223
1651677870000|2022-05-04 15:24:30|83.64||83.59||83.64||83.59||156
1651677880000|2022-05-04 15:24:40|||||||||1
1651677890000|2022-05-04 15:24:50|||||||||20
1651677910000|2022-05-04 15:25:10|||||||||359
1651677920000|2022-05-04 15:25:20|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|110
1651677940000|2022-05-04 15:25:40|||||||||100
1651677950000|2022-05-04 15:25:50|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|93
1651677960000|2022-05-04 15:26:00|||||||||12
1651677970000|2022-05-04 15:26:10|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|242
1651677980000|2022-05-04 15:26:20|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|22
1651678010000|2022-05-04 15:26:50|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|138
1651678020000|2022-05-04 15:27:00|83.59|83.51|83.64|83.56|83.64|83.56|83.59|83.51|739
1651678030000|2022-05-04 15:27:10|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|268
1651678060000|2022-05-04 15:27:40|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|404
1651678070000|2022-05-04 15:27:50|||||||||7
1651678080000|2022-05-04 15:28:00|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|227
1651678090000|2022-05-04 15:28:10|||||||||270
1651678100000|2022-05-04 15:28:20|||||||||48
1651678110000|2022-05-04 15:28:30|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|231
1651678120000|2022-05-04 15:28:40|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|197
1651678130000|2022-05-04 15:28:50|||||||||159
1651678140000|2022-05-04 15:29:00|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|433
1651678150000|2022-05-04 15:29:10|83.69||83.64||83.69||83.64||214
1651678160000|2022-05-04 15:29:20|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|554
1651678170000|2022-05-04 15:29:30||83.56||83.61||83.61||83.56|585
1651678180000|2022-05-04 15:29:40|||||||||143
1651678190000|2022-05-04 15:29:50|||||||||1194
1651678200000|2022-05-04 15:30:00|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|267
1651678210000|2022-05-04 15:30:10|||||||||24
1651678220000|2022-05-04 15:30:20|||||||||1133
1651678230000|2022-05-04 15:30:30|||||||||799
1651678240000|2022-05-04 15:30:40|||||||||32
1651678250000|2022-05-04 15:30:50|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|282
1651678260000|2022-05-04 15:31:00|||||||||136
1651678270000|2022-05-04 15:31:10|||||||||48
1651678280000|2022-05-04 15:31:20|||||||||36
1651678290000|2022-05-04 15:31:30|||||||||33
1651678300000|2022-05-04 15:31:40|||||||||333
1651678310000|2022-05-04 15:31:50|||||||||279
1651678320000|2022-05-04 15:32:00|||||||||255
1651678330000|2022-05-04 15:32:10|||||||||28
1651678340000|2022-05-04 15:32:20|||||||||42
1651678350000|2022-05-04 15:32:30|83.54|83.46|83.54|83.46|83.59|83.51|83.54|83.46|5772
1651678360000|2022-05-04 15:32:40|||||||||48
1651678370000|2022-05-04 15:32:50|83.49|83.41|83.54|83.46|83.54|83.46|83.49|83.41|613
1651678380000|2022-05-04 15:33:00|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|42
1651678390000|2022-05-04 15:33:10|||||||||27
1651678400000|2022-05-04 15:33:20|||||||||58
1651678410000|2022-05-04 15:33:30|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|301
1651678420000|2022-05-04 15:33:40||83.41||83.41||83.41||83.41|77
1651678430000|2022-05-04 15:33:50|83.49||83.54||83.54||83.49||271
1651678440000|2022-05-04 15:34:00|83.49||83.49||83.49||83.49||36
1651678450000|2022-05-04 15:34:10|||||||||226
1651678460000|2022-05-04 15:34:20|||||||||52
1651678470000|2022-05-04 15:34:30|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|197
1651678480000|2022-05-04 15:34:40|||||||||181
1651678490000|2022-05-04 15:34:50||83.41||83.46||83.46||83.41|79
1651678500000|2022-05-04 15:35:00|||||||||216
1651678510000|2022-05-04 15:35:10|||||||||106
1651678520000|2022-05-04 15:35:20|||||||||13
1651678530000|2022-05-04 15:35:30|83.59|83.51|83.59|83.46|83.59|83.51|83.59|83.46|26
1651678540000|2022-05-04 15:35:40|83.54||83.54||83.54||83.54||19
1651678550000|2022-05-04 15:35:50|83.59|83.51|83.54|83.46|83.59|83.51|83.54|83.46|58
1651678560000|2022-05-04 15:36:00|||||||||35
1651678570000|2022-05-04 15:36:10|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|278
1651678580000|2022-05-04 15:36:20|83.64||83.59||83.64||83.59||36
1651678590000|2022-05-04 15:36:30|83.64||83.64||83.64||83.64||12
1651678600000|2022-05-04 15:36:40||83.56||83.51||83.56||83.51|0
1651678610000|2022-05-04 15:36:50|83.59||83.64||83.64||83.59||0
1651678620000|2022-05-04 15:37:00|83.59||83.64||83.64||83.59||6
1651678630000|2022-05-04 15:37:10|83.59||83.64||83.64||83.59||10
1651678640000|2022-05-04 15:37:20|83.59||83.59||83.59||83.59||764
1651678660000|2022-05-04 15:37:40|83.64||83.64||83.64||83.64||18
1651678670000|2022-05-04 15:37:50||83.56||83.51||83.56||83.51|0
1651678680000|2022-05-04 15:38:00||83.56||83.56||83.56||83.56|10
1651678690000|2022-05-04 15:38:10|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|812
1651678700000|2022-05-04 15:38:20|||||||||6
1651678720000|2022-05-04 15:38:40|83.64||83.64||83.64||83.64||56
1651678730000|2022-05-04 15:38:50||83.56||83.56||83.56||83.51|139
1651678740000|2022-05-04 15:39:00|||||||||154
1651678750000|2022-05-04 15:39:10|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|159
1651678760000|2022-05-04 15:39:20|83.74||83.69||83.74||83.69||158
1651678770000|2022-05-04 15:39:30|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|219
1651678780000|2022-05-04 15:39:40|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|246
1651678790000|2022-05-04 15:39:50|||||||||36
1651678800000|2022-05-04 15:40:00|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|232
1651678810000|2022-05-04 15:40:10|||||||||29
1651678820000|2022-05-04 15:40:20|||||||||117
1651678830000|2022-05-04 15:40:30|83.69||83.64||83.69||83.64||43
1651678840000|2022-05-04 15:40:40|83.69|83.61|83.69|83.61|83.69|83.61|83.64|83.61|52
1651678850000|2022-05-04 15:40:50||83.56||83.61||83.61||83.56|57
1651678860000|2022-05-04 15:41:00|||||||||62
1651678870000|2022-05-04 15:41:10|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|51
1651678880000|2022-05-04 15:41:20|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|107
1651678890000|2022-05-04 15:41:30|||||||||48
1651678900000|2022-05-04 15:41:40|||||||||60
1651678910000|2022-05-04 15:41:50|||||||||43
1651678920000|2022-05-04 15:42:00|||||||||69
1651678930000|2022-05-04 15:42:10|||||||||84
1651678940000|2022-05-04 15:42:20||83.56||83.56||83.56||83.56|610
1651678950000|2022-05-04 15:42:30||83.61||83.61||83.61||83.61|350
1651678960000|2022-05-04 15:42:40|||||||||101
1651678970000|2022-05-04 15:42:50|83.64|83.56|83.69|83.56|83.69|83.56|83.64|83.56|58
1651678980000|2022-05-04 15:43:00|83.64||83.64||83.64||83.64||0
1651678990000|2022-05-04 15:43:10|83.59|83.51|83.59|83.51|83.64|83.56|83.59|83.51|49
1651679000000|2022-05-04 15:43:20|||||||||50
1651679010000|2022-05-04 15:43:30|||||||||56
1651679020000|2022-05-04 15:43:40|||||||||249
1651679030000|2022-05-04 15:43:50|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|185
1651679040000|2022-05-04 15:44:00|||||||||125
1651679060000|2022-05-04 15:44:20|||||||||32
1651679070000|2022-05-04 15:44:30|||||||||258
1651679080000|2022-05-04 15:44:40|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|40
1651679090000|2022-05-04 15:44:50|||||||||250
1651679100000|2022-05-04 15:45:00|||||||||10
1651679110000|2022-05-04 15:45:10|||||||||192
1651679120000|2022-05-04 15:45:20|||||||||5
1651679140000|2022-05-04 15:45:40||83.56||83.56||83.56||83.56|123
1651679150000|2022-05-04 15:45:50|83.64|83.61|83.74|83.66|83.74|83.66|83.64|83.61|356
1651679160000|2022-05-04 15:46:00|83.79|83.71|83.79|83.66|83.79|83.71|83.74|83.66|493
1651679170000|2022-05-04 15:46:10|83.74|83.71|83.79|83.66|83.79|83.71|83.74|83.66|128
1651679180000|2022-05-04 15:46:20|||||||||88
1651679190000|2022-05-04 15:46:30|||||||||20
1651679200000|2022-05-04 15:46:40|83.84|83.71|83.84|83.76|83.84|83.76|83.84|83.66|70
1651679210000|2022-05-04 15:46:50|||||||||5
1651679220000|2022-05-04 15:47:00|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.76|611
1651679230000|2022-05-04 15:47:10||83.76||83.81||83.81||83.76|26
1651679240000|2022-05-04 15:47:20|83.84|83.76|83.84|83.71|83.84|83.76|83.84|83.71|86
1651679250000|2022-05-04 15:47:30||83.76||83.76||83.76||83.76|5
1651679260000|2022-05-04 15:47:40|||||||||495
1651679270000|2022-05-04 15:47:50|83.89|83.81|83.89|83.76|83.89|83.81|83.89|83.76|108
1651679280000|2022-05-04 15:48:00|83.84|83.81|83.89|83.76|83.89|83.81|83.84|83.76|9
1651679290000|2022-05-04 15:48:10||83.81||83.81||83.81||83.76|5
1651679300000|2022-05-04 15:48:20|83.94||83.94||83.94||83.94||26
1651679310000|2022-05-04 15:48:30||83.86||83.86||83.86||83.86|11
1651679320000|2022-05-04 15:48:40|83.99||83.99||83.99||83.99||107
1651679330000|2022-05-04 15:48:50||83.91||83.91||83.91||83.91|13
1651679340000|2022-05-04 15:49:00|||||||||72
1651679370000|2022-05-04 15:49:30|||||||||264
1651679400000|2022-05-04 15:50:00|83.94|83.86|83.99|83.86|83.99|83.86|83.94|83.86|484
1651679410000|2022-05-04 15:50:10|83.94|83.81|83.94|83.86|83.94|83.86|83.94|83.81|455
1651679420000|2022-05-04 15:50:20||83.81||83.81||83.81||83.81|38
1651679430000|2022-05-04 15:50:30|||||||||27
1651679440000|2022-05-04 15:50:40|83.89|83.86|83.89|83.81|83.89|83.86|83.89|83.81|26
1651679450000|2022-05-04 15:50:50|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|267
1651679460000|2022-05-04 15:51:00|||||||||1
1651679480000|2022-05-04 15:51:20|||||||||50
1651679490000|2022-05-04 15:51:30||83.71||83.76||83.76||83.71|4
1651679500000|2022-05-04 15:51:40||83.71||83.71||83.71||83.71|2
1651679510000|2022-05-04 15:51:50||83.76||83.71||83.76||83.71|0
1651679520000|2022-05-04 15:52:00|83.79||83.79||83.79||83.79||0
1651679530000|2022-05-04 15:52:10|83.84||83.84||83.84||83.84||70
1651679540000|2022-05-04 15:52:20|83.79||83.79||83.79||83.79||0
1651679590000|2022-05-04 15:53:10|||||||||11
1651679600000|2022-05-04 15:53:20|||||||||46
1651679610000|2022-05-04 15:53:30|||||||||203
1651679620000|2022-05-04 15:53:40|||||||||106
1651679630000|2022-05-04 15:53:50|||||||||2
1651679650000|2022-05-04 15:54:10|||||||||11
1651679700000|2022-05-04 15:55:00|83.84||83.84||83.84||83.84||29
1651679710000|2022-05-04 15:55:10||83.76||83.76||83.76||83.71|8
1651679720000|2022-05-04 15:55:20|83.79|83.71|83.79|83.71|83.79|83.76|83.79|83.71|0
1651679740000|2022-05-04 15:55:40|83.74|83.66|83.79|83.71|83.79|83.71|83.74|83.66|8
1651679750000|2022-05-04 15:55:50||83.66||83.71||83.71||83.66|0
1651679760000|2022-05-04 15:56:00||83.66||83.66||83.66||83.66|4
1651679790000|2022-05-04 15:56:30|83.74||83.74||83.74||83.74||14
1651679800000|2022-05-04 15:56:40|||||||||7
1651679820000|2022-05-04 15:57:00|||||||||7
1651679840000|2022-05-04 15:57:20|||||||||14
1651679850000|2022-05-04 15:57:30|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|17
1651679880000|2022-05-04 15:58:00||83.56||83.61||83.61||83.56|5
1651679890000|2022-05-04 15:58:10|||||||||2
1651679910000|2022-05-04 15:58:30||83.56||83.56||83.56||83.56|14
1651679920000|2022-05-04 15:58:40||83.61||83.61||83.61||83.61|0
1651679950000|2022-05-04 15:59:10|83.74||83.74||83.74||83.74||30
1651679980000|2022-05-04 15:59:40|83.69|83.66|83.69|83.61|83.69|83.66|83.69|83.61|0
1651679990000|2022-05-04 15:59:50|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|17
1651680060000|2022-05-04 16:01:00||83.61||83.61||83.61||83.61|50
1651680070000|2022-05-04 16:01:10|83.69||83.74||83.74||83.69||0
1651680080000|2022-05-04 16:01:20|83.69||83.69||83.69||83.69||0
1651680090000|2022-05-04 16:01:30||83.56||83.56||83.56||83.56|15
1651680120000|2022-05-04 16:02:00|83.64||83.64||83.64||83.64||0
1651680150000|2022-05-04 16:02:30|||||||||14
1651680170000|2022-05-04 16:02:50||83.51||83.51||83.51||83.51|8
1651680180000|2022-05-04 16:03:00||83.56||83.51||83.56||83.51|2
1651680190000|2022-05-04 16:03:10||83.56||83.56||83.56||83.56|0
1651680200000|2022-05-04 16:03:20|||||||||7
1651680210000|2022-05-04 16:03:30|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|14
1651680230000|2022-05-04 16:03:50|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|416
1651680240000|2022-05-04 16:04:00|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|172
1651680250000|2022-05-04 16:04:10|83.54|83.46|83.59|83.46|83.59|83.46|83.54|83.46|9
1651680260000|2022-05-04 16:04:20|83.54||83.59||83.59||83.54||10
1651680280000|2022-05-04 16:04:40|83.54||83.54||83.54||83.54||0
1651680320000|2022-05-04 16:05:20|||||||||2
1651680330000|2022-05-04 16:05:30|83.59||83.59||83.59||83.59||12
1651680340000|2022-05-04 16:05:40||83.51||83.51||83.51||83.51|0
1651680410000|2022-05-04 16:06:50|83.64|83.56|83.64|83.51|83.64|83.56|83.64|83.51|167
1651680420000|2022-05-04 16:07:00|83.59||83.59||83.59||83.59||0
1651680440000|2022-05-04 16:07:20|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|6
1651680510000|2022-05-04 16:08:30|||||||||7
1651680550000|2022-05-04 16:09:10|83.69||83.69||83.69||83.69||23
1651680580000|2022-05-04 16:09:40||83.61||83.61||83.61||83.61|0
1651680600000|2022-05-04 16:10:00|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|2
1651680610000|2022-05-04 16:10:10|83.69||83.64||83.69||83.64||0
1651680710000|2022-05-04 16:11:50|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|135
1651680720000|2022-05-04 16:12:00||83.56||83.56||83.56||83.56|0
1651680740000|2022-05-04 16:12:20|83.64||83.64||83.64||83.64||0
1651680780000|2022-05-04 16:13:00|83.69||83.69||83.69||83.69||13
1651680800000|2022-05-04 16:13:20|83.64|83.61|83.69|83.61|83.69|83.61|83.64|83.61|7
1651680840000|2022-05-04 16:14:00|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|1
1651680850000|2022-05-04 16:14:10|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|19
1651680860000|2022-05-04 16:14:20|83.64||83.64||83.64||83.64||35
1651680870000|2022-05-04 16:14:30||83.56||83.56||83.56||83.56|0
1651680920000|2022-05-04 16:15:20|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|13
1651680930000|2022-05-04 16:15:30|83.64|83.56|83.69|83.56|83.69|83.56|83.64|83.56|1
1651680940000|2022-05-04 16:15:40|83.64||83.64||83.69||83.64||0
1651680950000|2022-05-04 16:15:50|83.69||83.69||83.69||83.69||0
1651680960000|2022-05-04 16:16:00|83.64||83.64||83.64||83.64||0
1651680970000|2022-05-04 16:16:10|83.69||83.64||83.69||83.64||0
1651680980000|2022-05-04 16:16:20|83.69||83.69||83.69||83.69||0
1651680990000|2022-05-04 16:16:30|83.64||83.69||83.69||83.64||0
1651681010000|2022-05-04 16:16:50|83.64||83.69||83.69||83.64||0
1651681020000|2022-05-04 16:17:00|83.64||83.69||83.69||83.64||3
1651681040000|2022-05-04 16:17:20|83.64||83.69||83.69||83.64||0
1651681070000|2022-05-04 16:17:50||83.61||83.56||83.61||83.56|0
1651681110000|2022-05-04 16:18:30||83.61||83.61||83.61||83.61|6
1651681140000|2022-05-04 16:19:00|||||||||5
1651681160000|2022-05-04 16:19:20|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|29
1651681170000|2022-05-04 16:19:30|83.79|83.71|83.79|83.66|83.79|83.71|83.79|83.66|184
1651681180000|2022-05-04 16:19:40||83.71||83.66||83.71||83.66|21
1651681190000|2022-05-04 16:19:50||83.71||83.71||83.71||83.71|0
1651681200000|2022-05-04 16:20:00||83.66||83.71||83.71||83.66|0
1651681220000|2022-05-04 16:20:20|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|0
1651681240000|2022-05-04 16:20:40|83.79|83.71|83.79|83.66|83.79|83.71|83.79|83.66|18
1651681250000|2022-05-04 16:20:50||83.71||83.66||83.71||83.66|0
1651681260000|2022-05-04 16:21:00||83.71||83.71||83.71||83.66|0
1651681310000|2022-05-04 16:21:50|83.84||83.84||83.84||83.84||6
1651681320000|2022-05-04 16:22:00|83.79||83.84||83.84||83.79||4
1651681330000|2022-05-04 16:22:10||83.76||83.76||83.76||83.71|0
1651681390000|2022-05-04 16:23:10||83.71||83.71||83.71||83.71|13
1651681400000|2022-05-04 16:23:20|83.79||83.84||83.84||83.79||2
1651681440000|2022-05-04 16:24:00|83.79|83.76|83.79|83.71|83.79|83.76|83.79|83.71|17
1651681500000|2022-05-04 16:25:00|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|23
1651681510000|2022-05-04 16:25:10|83.79|83.71|83.84|83.71|83.84|83.76|83.79|83.71|6
1651681540000|2022-05-04 16:25:40|83.79||83.79||83.79||83.79||0
1651681550000|2022-05-04 16:25:50|83.84||83.84||83.84||83.84||1
1651681560000|2022-05-04 16:26:00||83.76||83.71||83.76||83.71|0
1651681580000|2022-05-04 16:26:20||83.76||83.76||83.76||83.76|0
1651681620000|2022-05-04 16:27:00||83.71||83.71||83.76||83.71|9
1651681630000|2022-05-04 16:27:10||83.76||83.76||83.76||83.76|0
1651681640000|2022-05-04 16:27:20|83.89||83.84||83.89||83.84||211
1651681650000|2022-05-04 16:27:30|||||||||20
1651681680000|2022-05-04 16:28:00|83.89|83.81|83.89|83.76|83.89|83.81|83.89|83.76|15
1651681690000|2022-05-04 16:28:10||83.81||83.81||83.81||83.76|0
1651681700000|2022-05-04 16:28:20||83.76||83.76||83.76||83.76|1
1651681710000|2022-05-04 16:28:30|83.84||83.89||83.89||83.84||20
1651681720000|2022-05-04 16:28:40||83.81||83.81||83.81||83.81|18
1651681730000|2022-05-04 16:28:50||83.76||83.76||83.76||83.76|1
1651681750000|2022-05-04 16:29:10|83.84||83.84||83.84||83.84||0
1651681780000|2022-05-04 16:29:40|83.89|83.81|83.84|83.76|83.89|83.81|83.84|83.76|25
1651681800000|2022-05-04 16:30:00|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|23
1651681850000|2022-05-04 16:30:50||83.76||83.76||83.76||83.76|2
1651681860000|2022-05-04 16:31:00||83.81||83.76||83.81||83.76|17
1651681870000|2022-05-04 16:31:10|83.84||83.89||83.89||83.84||22
1651681920000|2022-05-04 16:32:00|83.84||83.89||83.89||83.84||0
1651681930000|2022-05-04 16:32:10||83.81||83.76||83.81||83.76|9
1651681940000|2022-05-04 16:32:20||83.81||83.76||83.81||83.76|0
1651681950000|2022-05-04 16:32:30||83.81||83.81||83.81||83.76|0
1651681960000|2022-05-04 16:32:40||83.76||83.76||83.81||83.76|0
1651681970000|2022-05-04 16:32:50||83.81||83.76||83.81||83.76|0
1651681980000|2022-05-04 16:33:00||83.81||83.76||83.81||83.76|0
1651681990000|2022-05-04 16:33:10||83.81||83.76||83.81||83.76|0
1651682000000|2022-05-04 16:33:20||83.81||83.76||83.81||83.76|0
1651682010000|2022-05-04 16:33:30||83.81||83.76||83.81||83.76|0
1651682020000|2022-05-04 16:33:40|83.84||83.89||83.89||83.84||16
1651682040000|2022-05-04 16:34:00|83.84||83.89||83.89||83.84||0
1651682070000|2022-05-04 16:34:30||83.81||83.76||83.81||83.76|16
1651682080000|2022-05-04 16:34:40||83.81||83.76||83.81||83.76|0
1651682090000|2022-05-04 16:34:50||83.81||83.76||83.81||83.76|0
1651682100000|2022-05-04 16:35:00|83.84|83.81|83.89|83.76|83.89|83.81|83.84|83.76|3
1651682110000|2022-05-04 16:35:10||83.81||83.76||83.81||83.76|0
1651682130000|2022-05-04 16:35:30||83.81||83.76||83.81||83.76|0
1651682140000|2022-05-04 16:35:40||83.81||83.81||83.81||83.76|0
1651682150000|2022-05-04 16:35:50||83.76||83.76||83.81||83.76|0
1651682180000|2022-05-04 16:36:20|83.84||83.84||83.84||83.84||2
1651682190000|2022-05-04 16:36:30|83.89||83.89||83.89||83.89||0
1651682220000|2022-05-04 16:37:00||83.81||83.76||83.81||83.76|0
1651682230000|2022-05-04 16:37:10||83.81||83.81||83.81||83.81|1
1651682240000|2022-05-04 16:37:20||83.76||83.76||83.76||83.76|5
1651682250000|2022-05-04 16:37:30||83.81||83.76||83.81||83.76|0
1651682260000|2022-05-04 16:37:40||83.81||83.76||83.81||83.76|0
1651682280000|2022-05-04 16:38:00||83.81||83.81||83.81||83.81|15
1651682290000|2022-05-04 16:38:10|||||||||1
1651682300000|2022-05-04 16:38:20|||||||||29
1651682310000|2022-05-04 16:38:30||83.76||83.81||83.81||83.76|2
1651682320000|2022-05-04 16:38:40||83.76||83.81||83.81||83.76|0
1651682330000|2022-05-04 16:38:50||83.76||83.81||83.81||83.76|0
1651682340000|2022-05-04 16:39:00|83.99|83.86|83.99|83.91|83.99|83.91|83.99|83.86|560
1651682350000|2022-05-04 16:39:10|84.04||84.04||84.04||84.04||61
1651682360000|2022-05-04 16:39:20|83.99||83.99||83.99||83.99||0
1651682440000|2022-05-04 16:40:40|83.94|83.86|83.99|83.86|83.99|83.86|83.94|83.86|43
1651682450000|2022-05-04 16:40:50|84.04|83.91|84.04|83.91|84.04|83.91|84.04|83.91|0
1651682460000|2022-05-04 16:41:00||83.96||83.96||83.96||83.96|70
1651682550000|2022-05-04 16:42:30|83.99|83.91|84.04|83.91|84.04|83.91|83.99|83.91|9
1651682560000|2022-05-04 16:42:40||83.96||83.96||83.96||83.96|0
1651682570000|2022-05-04 16:42:50|83.99|83.91|84.04|83.91|84.04|83.91|83.99|83.91|2
1651682580000|2022-05-04 16:43:00||83.96||83.96||83.96||83.96|0
1651682600000|2022-05-04 16:43:20|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|6
1651682660000|2022-05-04 16:44:20|84.04||84.04||84.04||84.04||7
1651682680000|2022-05-04 16:44:40||83.96||83.96||83.96||83.96|0
1651682700000|2022-05-04 16:45:00|83.99|83.91|84.04|83.91|84.04|83.91|83.99|83.91|3
1651682710000|2022-05-04 16:45:10|83.99||83.99||83.99||83.99||0
1651682730000|2022-05-04 16:45:30|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|0
1651682780000|2022-05-04 16:46:20|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|1
1651682800000|2022-05-04 16:46:40|||||||||9
1651682930000|2022-05-04 16:48:50|83.94||83.94||83.94||83.94||26
1651682940000|2022-05-04 16:49:00|83.89||83.89||83.89||83.89||0
1651683010000|2022-05-04 16:50:10|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|24
1651683060000|2022-05-04 16:51:00|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|89
1651683070000|2022-05-04 16:51:10|||||||||2
1651683080000|2022-05-04 16:51:20|83.94||83.94||83.94||83.94||8
1651683100000|2022-05-04 16:51:40||83.86||83.81||83.86||83.81|0
1651683110000|2022-05-04 16:51:50||83.86||83.86||83.86||83.86|0
1651683120000|2022-05-04 16:52:00||83.81||83.81||83.81||83.81|0
1651683150000|2022-05-04 16:52:30||83.86||83.86||83.86||83.86|0
1651683160000|2022-05-04 16:52:40|83.89|83.81|83.94|83.86|83.94|83.86|83.89|83.81|9
1651683260000|2022-05-04 16:54:20|83.99||83.99||83.99||83.99||8
1651683280000|2022-05-04 16:54:40|83.94||83.99||83.99||83.94||1
1651683320000|2022-05-04 16:55:20||83.91||83.91||83.91||83.91|0
1651683340000|2022-05-04 16:55:40||83.86||83.86||83.86||83.86|9
1651683350000|2022-05-04 16:55:50|83.94||83.99||83.99||83.94||0
1651683360000|2022-05-04 16:56:00|83.94||83.94||83.99||83.94||0
1651683390000|2022-05-04 16:56:30|83.99||83.99||83.99||83.99||2
1651683400000|2022-05-04 16:56:40||83.91||83.86||83.91||83.86|0
1651683410000|2022-05-04 16:56:50||83.91||83.91||83.91||83.91|0
1651683530000|2022-05-04 16:58:50|84.04||84.04||84.04||83.99||5
1651683540000|2022-05-04 16:59:00||83.96||83.91||83.96||83.91|0
1651683550000|2022-05-04 16:59:10||83.96||83.96||83.96||83.96|0
1651683600000|2022-05-04 17:00:00|84.09|84.01|84.19|84.06|84.19|84.06|84.09|84.01|23
1651683610000|2022-05-04 17:00:10|84.14||84.14||84.14||84.14||0
1651683630000|2022-05-04 17:00:30|84.09|84.01|84.09|84.01|84.14|84.01|84.09|84.01|23
1651683660000|2022-05-04 17:01:00|||||||||1
1651683690000|2022-05-04 17:01:30|84.14|84.06|84.14|84.01|84.14|84.06|84.14|84.01|6
1651683710000|2022-05-04 17:01:50|84.09|84.06|84.14|84.06|84.14|84.06|84.09|84.06|2
1651683720000|2022-05-04 17:02:00|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|1
1651683930000|2022-05-04 17:05:30|||||||||29
1651684040000|2022-05-04 17:07:20|||||||||29
1651684050000|2022-05-04 17:07:30|||||||||375
1651684080000|2022-05-04 17:08:00|||||||||50
1651684090000|2022-05-04 17:08:10||83.96||83.96||83.96||83.96|20
1651684100000|2022-05-04 17:08:20|84.04||84.09||84.09||84.04||28
1651684140000|2022-05-04 17:09:00|84.04|83.91|84.04|83.91|84.09|83.91|84.04|83.91|11
1651684160000|2022-05-04 17:09:20|||||||||30
1651684180000|2022-05-04 17:09:40||83.96||83.96||83.96||83.96|0
1651684190000|2022-05-04 17:09:50||83.91||83.91||83.91||83.91|0
1651684210000|2022-05-04 17:10:10|83.99||83.99||83.99||83.99||0
1651684220000|2022-05-04 17:10:20||83.86||83.86||83.86||83.86|30
1651684260000|2022-05-04 17:11:00|83.94||83.94||83.94||83.94||0
1651684280000|2022-05-04 17:11:20||83.81||83.81||83.81||83.81|23
1651684290000|2022-05-04 17:11:30|83.89||83.89||83.89||83.89||0
1651684320000|2022-05-04 17:12:00|83.94|83.86|83.94|83.81|83.94|83.86|83.89|83.81|9
1651684350000|2022-05-04 17:12:30|83.89||83.89||83.89||83.89||1
1651684390000|2022-05-04 17:13:10|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|6
1651684550000|2022-05-04 17:15:50|83.99||83.99||83.99||83.99||1
1651684560000|2022-05-04 17:16:00||83.91||83.91||83.91||83.91|0
1651684580000|2022-05-04 17:16:20||83.86||83.86||83.86||83.86|1
1651684590000|2022-05-04 17:16:30|83.94||83.94||83.94||83.94||0
1651684610000|2022-05-04 17:16:50|83.99||83.99||83.99||83.99||2
1651684620000|2022-05-04 17:17:00||83.91||83.91||83.91||83.91|0
1651684680000|2022-05-04 17:18:00|84.04||83.99||84.04||83.99||1
1651684690000|2022-05-04 17:18:10|84.04||83.99||84.04||83.99||2
1651684720000|2022-05-04 17:18:40|84.04||84.04||84.04||84.04||3
1651684730000|2022-05-04 17:18:50|83.99||84.04||84.04||83.99||0
1651684760000|2022-05-04 17:19:20|83.99||83.99||83.99||83.99||0
1651684790000|2022-05-04 17:19:50|84.04||84.04||84.04||84.04||1
1651684800000|2022-05-04 17:20:00||83.96||83.96||83.96||83.96|0
1651684820000|2022-05-04 17:20:20||83.91||83.91||83.91||83.91|0
1651684840000|2022-05-04 17:20:40|83.99||83.99||83.99||83.99||0
1651684850000|2022-05-04 17:20:50|84.04||84.04||84.04||84.04||1
1651684870000|2022-05-04 17:21:10|83.99||83.99||84.04||83.99||0
1651684900000|2022-05-04 17:21:40|84.04|83.96|84.04|83.91|84.04|83.96|84.04|83.91|2
1651684910000|2022-05-04 17:21:50||83.96||83.96||83.96||83.96|0
1651684970000|2022-05-04 17:22:50|83.99|83.91|84.04|83.91|84.04|83.91|83.99|83.91|1
1651684980000|2022-05-04 17:23:00|83.99||83.99||84.04||83.99||0
1651684990000|2022-05-04 17:23:10|83.94|83.86|83.94|83.86|83.99|83.86|83.94|83.86|2
1651685010000|2022-05-04 17:23:30|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|2
1651685150000|2022-05-04 17:25:50||83.86||83.86||83.86||83.86|6
1651685160000|2022-05-04 17:26:00|83.94||83.94||83.94||83.94||1
1651685360000|2022-05-04 17:29:20|83.99||83.99||83.99||83.94||3
1651685370000|2022-05-04 17:29:30|83.94||83.94||83.94||83.94||0
1651685460000|2022-05-04 17:31:00||83.81||83.86||83.86||83.81|4
1651685540000|2022-05-04 17:32:20||83.81||83.86||83.86||83.81|0
1651685690000|2022-05-04 17:34:50|83.99||83.99||83.99||83.99||2
1651685700000|2022-05-04 17:35:00|84.04|83.91|83.99|83.91|84.04|83.91|83.99|83.91|1
1651685730000|2022-05-04 17:35:30|83.94|83.86|83.99|83.86|83.99|83.86|83.94|83.86|6
1651685740000|2022-05-04 17:35:40|83.94||83.94||83.94||83.94||0
1651685760000|2022-05-04 17:36:00|83.99||83.94||83.99||83.94||3
1651685770000|2022-05-04 17:36:10|83.89|83.81|83.89|83.81|83.94|83.81|83.89|83.81|1
1651685920000|2022-05-04 17:38:40|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|30
1651685940000|2022-05-04 17:39:00|||||||||1
1651685970000|2022-05-04 17:39:30|||||||||4
1651685990000|2022-05-04 17:39:50|||||||||11
1651686020000|2022-05-04 17:40:20|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|122
1651686030000|2022-05-04 17:40:30|||||||||34
1651686060000|2022-05-04 17:41:00||83.66||83.71||83.71||83.66|14
1651686080000|2022-05-04 17:41:20|||||||||1
1651686090000|2022-05-04 17:41:30||83.66||83.66||83.66||83.66|23
1651686100000|2022-05-04 17:41:40||83.71||83.71||83.71||83.71|1
1651686120000|2022-05-04 17:42:00|||||||||481
1651686200000|2022-05-04 17:43:20|||||||||30
1651686240000|2022-05-04 17:44:00|83.84||83.84||83.84||83.84||279
1651686250000|2022-05-04 17:44:10||83.76||83.76||83.76||83.76|0
1651686320000|2022-05-04 17:45:20||83.71||83.71||83.71||83.71|33
1651686340000|2022-05-04 17:45:40|83.79||83.79||83.84||83.79||4
1651686350000|2022-05-04 17:45:50|83.84||83.84||83.84||83.84||34
1651686360000|2022-05-04 17:46:00||83.76||83.71||83.76||83.71|0
1651686380000|2022-05-04 17:46:20|83.79||83.84||83.84||83.79||3
1651686390000|2022-05-04 17:46:30|83.79||83.79||83.79||83.79||0
1651686400000|2022-05-04 17:46:40|83.84|83.76|83.84|83.71|83.84|83.76|83.84|83.71|28
1651686450000|2022-05-04 17:47:30|83.79||83.79||83.79||83.79||0
1651686490000|2022-05-04 17:48:10|||||||||11
1651686510000|2022-05-04 17:48:30|||||||||13
1651686560000|2022-05-04 17:49:20|||||||||20
1651686600000|2022-05-04 17:50:00|83.74|83.66|83.79|83.66|83.79|83.66|83.74|83.66|25
1651686610000|2022-05-04 17:50:10|83.74||83.79||83.79||83.74||3
1651686630000|2022-05-04 17:50:30||83.71||83.71||83.71||83.71|0
1651686640000|2022-05-04 17:50:40|83.84||83.84||83.84||83.84||6
1651686650000|2022-05-04 17:50:50|83.79||83.79||83.79||83.79||0
1651686660000|2022-05-04 17:51:00|83.84||83.79||83.84||83.79||1
1651686670000|2022-05-04 17:51:10|83.84||83.79||83.84||83.79||4
1651686680000|2022-05-04 17:51:20|83.84||83.84||83.84||83.84||1
1651686690000|2022-05-04 17:51:30|||||||||20
1651686700000|2022-05-04 17:51:40|83.79||83.84||83.84||83.79||9
1651686710000|2022-05-04 17:51:50|83.79||83.84||83.84||83.79||5
1651686720000|2022-05-04 17:52:00|83.79||83.84||83.84||83.79||22
1651686730000|2022-05-04 17:52:10|83.79||83.84||83.84||83.79||8
1651686750000|2022-05-04 17:52:30||83.76||83.76||83.76||83.76|0
1651686760000|2022-05-04 17:52:40|83.89|83.71|83.89|83.76|83.89|83.76|83.89|83.71|0
1651686780000|2022-05-04 17:53:00||83.81||83.81||83.81||83.81|0
1651686880000|2022-05-04 17:54:40|83.94||83.94||83.94||83.89||1
1651686890000|2022-05-04 17:54:50|83.89||83.89||83.94||83.89||1
1651686900000|2022-05-04 17:55:00|83.94||83.89||83.94||83.89||2
1651686920000|2022-05-04 17:55:20|83.94||83.94||83.94||83.89||1
1651686930000|2022-05-04 17:55:30|83.89||83.94||83.94||83.89||1
1651687030000|2022-05-04 17:57:10|83.99|83.86|83.99|83.86|83.99|83.86|83.99|83.86|11
1651687050000|2022-05-04 17:57:30|83.94||83.99||83.99||83.94||3
1651687080000|2022-05-04 17:58:00|84.04|83.91|84.04|83.91|84.04|83.91|84.04|83.91|13
1651687090000|2022-05-04 17:58:10|84.09|83.96|84.09|83.96|84.14|84.01|84.09|83.96|133
1651687100000|2022-05-04 17:58:20|84.04|83.91|84.04|83.91|84.04|83.91|84.04|83.91|6
1651687110000|2022-05-04 17:58:30|83.99|83.86|83.99|83.86|83.99|83.86|83.99|83.86|14
1651687120000|2022-05-04 17:58:40|83.94||83.99||83.99||83.94||27
1651687130000|2022-05-04 17:58:50||83.91||83.91||83.91||83.91|0
1651687140000|2022-05-04 17:59:00|84.04|83.86|84.09|83.86|84.09|83.96|83.99|83.86|141
1651687150000|2022-05-04 17:59:10|84.14||84.14||84.14||84.14||142
1651687170000|2022-05-04 17:59:30||84.01||83.86||84.01||83.86|103
1651687180000|2022-05-04 17:59:40|84.09|84.01|84.09|83.86|84.09|84.01|84.09|83.86|0
1651687190000|2022-05-04 17:59:50|84.04||84.04||84.04||84.04||0
1651687200000|2022-05-04 18:00:00|84.09||84.14||84.14||84.09||11
1651687230000|2022-05-04 18:00:30|84.09|83.91|84.14|84.01|84.14|84.06|84.04|83.91|117
1651687240000|2022-05-04 18:00:40|84.09|84.06|83.99|83.91|84.09|84.06|83.99|83.86|21
1651687250000|2022-05-04 18:00:50|84.04||84.04||84.04||83.99||2
1651687260000|2022-05-04 18:01:00|84.09|83.96|84.09|83.96|84.09|84.01|84.04|83.96|43
1651687270000|2022-05-04 18:01:10|84.04|84.01|84.04|83.96|84.04|84.01|84.04|83.96|35
1651687280000|2022-05-04 18:01:20|84.09|84.01|84.04|83.96|84.09|84.01|84.04|83.91|0
1651687290000|2022-05-04 18:01:30|84.09|84.01|84.09|83.96|84.09|84.01|84.09|83.96|6
1651687300000|2022-05-04 18:01:40|84.04|84.01|84.09|84.01|84.09|84.01|84.04|83.96|0
1651687310000|2022-05-04 18:01:50|84.04|83.96|84.04|83.96|84.09|83.96|84.04|83.96|0
1651687320000|2022-05-04 18:02:00|84.09||84.04||84.09||84.04||1
1651687330000|2022-05-04 18:02:10|84.09|84.01|84.09|83.96|84.09|84.01|84.04|83.96|5
1651687340000|2022-05-04 18:02:20|84.04|83.86|83.99|83.86|84.04|83.91|83.94|83.86|1
1651687350000|2022-05-04 18:02:30|83.94|83.91|83.99|83.86|83.99|83.91|83.94|83.86|0
1651687360000|2022-05-04 18:02:40|83.94|83.91|83.99|83.86|83.99|83.91|83.94|83.86|0
1651687370000|2022-05-04 18:02:50|83.94|83.91|83.99|83.86|83.99|83.91|83.94|83.86|0
1651687380000|2022-05-04 18:03:00|83.94|83.81|83.94|83.81|83.99|83.81|83.89|83.76|0
1651687390000|2022-05-04 18:03:10|83.99|83.86|83.99|83.86|83.99|83.91|83.94|83.81|1
1651687400000|2022-05-04 18:03:20|83.94|83.91|83.94|83.86|83.94|83.91|83.94|83.86|0
1651687410000|2022-05-04 18:03:30|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.86|1
1651687420000|2022-05-04 18:03:40|84.04|83.86|84.09|83.96|84.09|84.01|84.04|83.86|11
1651687430000|2022-05-04 18:03:50||84.01||83.96||84.01||83.96|0
1651687440000|2022-05-04 18:04:00|84.04|84.01|84.14|84.01|84.14|84.01|84.04|84.01|8
1651687450000|2022-05-04 18:04:10|84.09|83.96|84.09|83.96|84.09|84.01|84.09|83.96|0
1651687460000|2022-05-04 18:04:20||84.01||84.01||84.01||83.96|4
1651687470000|2022-05-04 18:04:30|84.14||84.14||84.14||84.09||10
1651687480000|2022-05-04 18:04:40|84.09|83.96|84.09|84.01|84.09|84.01|84.09|83.96|6
1651687490000|2022-05-04 18:04:50||83.96||84.01||84.01||83.96|0
1651687500000|2022-05-04 18:05:00||83.96||83.96||84.01||83.96|0
1651687510000|2022-05-04 18:05:10|84.04|84.01|84.09|84.01|84.09|84.01|84.04|83.96|4
1651687520000|2022-05-04 18:05:20||83.96||83.96||84.01||83.96|0
1651687530000|2022-05-04 18:05:30|84.14|84.01|84.14|84.01|84.14|84.06|84.14|84.01|0
1651687540000|2022-05-04 18:05:40|84.09|84.06|84.14|84.06|84.14|84.06|84.09|84.06|0
1651687550000|2022-05-04 18:05:50|84.09|84.01|84.09|84.01|84.09|84.06|84.09|84.01|0
1651687560000|2022-05-04 18:06:00|84.04|83.96|84.04|83.91|84.09|83.96|84.04|83.91|3
1651687570000|2022-05-04 18:06:10|83.99|83.96|84.04|83.91|84.04|83.96|83.99|83.91|2
1651687580000|2022-05-04 18:06:20|83.99||83.99||84.04||83.99||0
1651687600000|2022-05-04 18:06:40|84.04||84.04||84.04||84.04||7
1651687610000|2022-05-04 18:06:50|83.99||84.04||84.04||83.99||0
1651687620000|2022-05-04 18:07:00|83.99||83.99||84.04||83.99||0
1651687630000|2022-05-04 18:07:10|83.94|83.86|83.94|83.86|83.99|83.86|83.94|83.86|0
1651687640000|2022-05-04 18:07:20|83.99||83.94||83.99||83.94||0
1651687650000|2022-05-04 18:07:30|83.89|83.81|83.89|83.81|83.94|83.81|83.89|83.81|14
1651687660000|2022-05-04 18:07:40|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|20
1651687670000|2022-05-04 18:07:50|83.89||83.89||83.89||83.84||0
1651687680000|2022-05-04 18:08:00|83.84|83.81|83.84|83.76|83.84|83.81|83.84|83.76|10
1651687690000|2022-05-04 18:08:10|83.89||83.84||83.89||83.84||0
1651687700000|2022-05-04 18:08:20|83.89|83.81|83.89|83.76|83.89|83.81|83.89|83.76|1
1651687710000|2022-05-04 18:08:30|83.94|83.81|83.99|83.86|83.99|83.86|83.94|83.76|41
1651687720000|2022-05-04 18:08:40|83.94||83.99||83.99||83.94||0
1651687730000|2022-05-04 18:08:50|83.94||83.94||83.94||83.94||0
1651687740000|2022-05-04 18:09:00|83.89|83.81|83.89|83.81|83.94|83.81|83.89|83.81|1
1651687750000|2022-05-04 18:09:10|83.94|83.86|83.94|83.81|83.94|83.86|83.94|83.81|11
1651687760000|2022-05-04 18:09:20||83.86||83.81||83.86||83.81|0
1651687770000|2022-05-04 18:09:30|83.99|83.86|83.99|83.91|83.99|83.91|83.99|83.86|1
1651687780000|2022-05-04 18:09:40|84.04|83.96|84.04|83.96|84.09|83.96|84.04|83.96|40
1651687810000|2022-05-04 18:10:10|83.99|83.91|83.94|83.86|83.99|83.91|83.94|83.86|2
1651687820000|2022-05-04 18:10:20|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.86|11
1651687830000|2022-05-04 18:10:30|84.04||83.99||84.04||83.99||1
1651687850000|2022-05-04 18:10:50|83.94|83.86|83.99|83.86|83.99|83.86|83.89|83.81|29
1651687860000|2022-05-04 18:11:00|83.94|83.91|84.04|83.91|84.04|83.96|83.94|83.91|2
1651687870000|2022-05-04 18:11:10|83.99||83.99||83.99||83.99||0
1651687880000|2022-05-04 18:11:20|84.04|83.96|84.04|83.91|84.04|83.96|84.04|83.91|1
1651687890000|2022-05-04 18:11:30||83.96||83.91||83.96||83.91|0
1651687900000|2022-05-04 18:11:40||83.96||83.96||83.96||83.91|0
1651687910000|2022-05-04 18:11:50|84.09|84.01|84.09|83.96|84.09|84.01|84.09|83.96|11
1651687920000|2022-05-04 18:12:00|84.04||84.04||84.09||84.04||0
1651687930000|2022-05-04 18:12:10|84.09|84.01|84.09|83.96|84.09|84.01|84.09|83.96|1
1651687940000|2022-05-04 18:12:20|84.04|84.01|84.09|83.96|84.09|84.01|84.04|83.96|0
1651687950000|2022-05-04 18:12:30||84.01||84.01||84.01||83.96|0
1651687960000|2022-05-04 18:12:40|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|0
1651688000000|2022-05-04 18:13:20||83.91||83.91||83.91||83.91|3
1651688010000|2022-05-04 18:13:30||83.96||83.96||83.96||83.91|0
1651688020000|2022-05-04 18:13:40|84.09|83.91|84.04|83.96|84.09|84.01|84.04|83.91|2
1651688030000|2022-05-04 18:13:50||83.91||83.91||83.96||83.91|0
1651688040000|2022-05-04 18:14:00|83.99|83.86|83.99|83.86|83.99|83.86|83.99|83.86|0
1651688060000|2022-05-04 18:14:20||83.91||83.91||83.91||83.91|0
1651688070000|2022-05-04 18:14:30|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|0
1651688090000|2022-05-04 18:14:50|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|1
1651688100000|2022-05-04 18:15:00|83.94|83.86|83.99|83.91|83.99|83.91|83.94|83.86|0
1651688110000|2022-05-04 18:15:10|83.94|83.86|83.99|83.86|83.99|83.91|83.94|83.86|0
1651688120000|2022-05-04 18:15:20|83.94||83.99||83.99||83.94||0
1651688130000|2022-05-04 18:15:30|83.94||83.94||83.94||83.94||0
1651688140000|2022-05-04 18:15:40|83.99|83.91|83.99|83.86|83.99|83.91|83.99|83.86|1
1651688150000|2022-05-04 18:15:50|83.94|83.91|83.94|83.86|83.99|83.91|83.94|83.86|0
1651688160000|2022-05-04 18:16:00|83.99|83.91|83.99|83.86|83.99|83.91|83.99|83.86|1
1651688170000|2022-05-04 18:16:10|83.94|83.91|83.99|83.86|83.99|83.91|83.94|83.86|0
1651688180000|2022-05-04 18:16:20|83.94||83.94||83.94||83.94||0
1651688220000|2022-05-04 18:17:00|83.89|83.81|83.94|83.81|83.94|83.81|83.89|83.81|0
1651688230000|2022-05-04 18:17:10||83.86||83.86||83.86||83.81|0
1651688240000|2022-05-04 18:17:20||83.81||83.81||83.86||83.81|0
1651688250000|2022-05-04 18:17:30|83.89||83.94||83.94||83.89||0
1651688260000|2022-05-04 18:17:40||83.86||83.81||83.86||83.81|0
1651688280000|2022-05-04 18:18:00|83.89||83.89||83.89||83.89||0
1651688290000|2022-05-04 18:18:10|||||||||1
1651688300000|2022-05-04 18:18:20||83.76||83.76||83.76||83.76|0
1651688310000|2022-05-04 18:18:30|83.84||83.84||83.84||83.84||0
1651688350000|2022-05-04 18:19:10|83.89||83.84||83.89||83.84||0
1651688360000|2022-05-04 18:19:20|83.89||83.84||83.89||83.84||0
1651688370000|2022-05-04 18:19:30|83.89||83.89||83.89||83.84||0
1651688380000|2022-05-04 18:19:40||83.81||83.76||83.81||83.76|0
1651688400000|2022-05-04 18:20:00|83.84||83.84||83.89||83.84||0
1651688440000|2022-05-04 18:20:40|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|2
1651688450000|2022-05-04 18:20:50||83.66||83.71||83.71||83.66|15
1651688500000|2022-05-04 18:21:40|83.84||83.84||83.84||83.84||2
1651688510000|2022-05-04 18:21:50|83.79||83.79||83.79||83.79||14
1651688520000|2022-05-04 18:22:00|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|6
1651688550000|2022-05-04 18:22:30|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|5
1651688570000|2022-05-04 18:22:50|83.74|83.66|83.74|83.66|83.79|83.66|83.74|83.66|1
1651688580000|2022-05-04 18:23:00|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|7
1651688620000|2022-05-04 18:23:40|83.84||83.79||83.84||83.79||1
1651688630000|2022-05-04 18:23:50|83.84|83.76|83.89|83.76|83.89|83.81|83.84|83.76|3
1651688640000|2022-05-04 18:24:00|83.84|83.81|83.89|83.76|83.89|83.81|83.84|83.76|0
1651688650000|2022-05-04 18:24:10|83.84|83.81|83.89|83.76|83.89|83.81|83.84|83.76|1
1651688660000|2022-05-04 18:24:20|83.84|83.71|83.84|83.71|83.89|83.71|83.84|83.71|0
1651688670000|2022-05-04 18:24:30||83.76||83.71||83.76||83.71|0
1651688680000|2022-05-04 18:24:40||83.76||83.76||83.76||83.71|0
1651688690000|2022-05-04 18:24:50|83.89|83.81|83.89|83.76|83.89|83.81|83.84|83.76|2
1651688700000|2022-05-04 18:25:00||83.81||83.76||83.81||83.76|0
1651688710000|2022-05-04 18:25:10|83.84||83.84||83.84||83.84||0
1651688720000|2022-05-04 18:25:20|83.89||83.84||83.89||83.84||3
1651688750000|2022-05-04 18:25:50|83.89|83.81|83.89|83.76|83.89|83.81|83.89|83.76|1
1651688760000|2022-05-04 18:26:00||83.81||83.76||83.81||83.76|0
1651688770000|2022-05-04 18:26:10|83.84||83.84||83.89||83.84||0
1651688780000|2022-05-04 18:26:20|83.89|83.81|83.89|83.76|83.89|83.81|83.89|83.76|1
1651688800000|2022-05-04 18:26:40|83.84|83.81|83.89|83.81|83.89|83.81|83.84|83.81|2
1651688810000|2022-05-04 18:26:50|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|1
1651688820000|2022-05-04 18:27:00||83.81||83.81||83.86||83.81|0
1651688830000|2022-05-04 18:27:10|83.99|83.86|83.99|83.86|83.99|83.86|83.94|83.86|0
1651688840000|2022-05-04 18:27:20||83.91||83.91||83.91||83.91|0
1651688850000|2022-05-04 18:27:30|84.04|83.96|84.09|83.96|84.09|83.96|84.04|83.96|1
1651688860000|2022-05-04 18:27:40||84.01||84.01||84.01||83.96|0
1651688880000|2022-05-04 18:28:00|84.14|84.06|84.14|84.01|84.19|84.11|84.14|84.01|10
1651688890000|2022-05-04 18:28:10|84.09|84.06|84.14|84.01|84.14|84.06|84.09|84.01|4
1651688900000|2022-05-04 18:28:20|84.09|84.06|84.14|84.01|84.14|84.06|84.09|84.01|1
1651688910000|2022-05-04 18:28:30|84.09||84.14||84.14||84.09||2
1651688920000|2022-05-04 18:28:40||84.06||84.01||84.06||84.01|0
1651688930000|2022-05-04 18:28:50||84.06||84.01||84.06||84.01|1
1651688940000|2022-05-04 18:29:00||84.06||84.01||84.06||84.01|0
1651688950000|2022-05-04 18:29:10|84.09||84.09||84.14||84.09||0
1651688960000|2022-05-04 18:29:20|84.04|83.96|84.09|84.01|84.09|84.01|84.04|83.96|1
1651688970000|2022-05-04 18:29:30||83.96||83.96||83.96||83.96|2
1651688980000|2022-05-04 18:29:40|84.04|84.01|84.09|83.96|84.09|84.01|84.04|83.96|2
1651688990000|2022-05-04 18:29:50|84.04|84.01|84.09|83.96|84.09|84.01|84.04|83.96|0
1651689000000|2022-05-04 18:30:00|84.14|84.01|84.14|84.01|84.14|84.06|84.14|84.01|0
1651689010000|2022-05-04 18:30:10|84.09||84.14||84.14||84.09||1
1651689020000|2022-05-04 18:30:20|84.09|83.96|84.04|83.96|84.14|83.96|84.04|83.96|1
1651689030000|2022-05-04 18:30:30|83.99|83.91|83.99|83.86|84.04|83.91|83.94|83.86|3
1651689040000|2022-05-04 18:30:40|83.94|83.81|83.84|83.76|83.94|83.81|83.84|83.76|8
1651689050000|2022-05-04 18:30:50|83.89|83.71|83.84|83.76|83.89|83.76|83.84|83.71|9
1651689060000|2022-05-04 18:31:00|83.94|83.81|83.89|83.76|83.94|83.86|83.84|83.76|10
1651689070000|2022-05-04 18:31:10|83.84|83.81|83.89|83.76|83.94|83.81|83.84|83.76|7
1651689080000|2022-05-04 18:31:20|83.84||83.84||83.84||83.84||0
1651689090000|2022-05-04 18:31:30|83.89|83.71|83.79|83.71|83.89|83.71|83.79|83.71|6
1651689100000|2022-05-04 18:31:40|83.84|83.76|83.89|83.81|83.89|83.81|83.84|83.76|2
1651689110000|2022-05-04 18:31:50|83.94|83.86|83.89|83.81|83.94|83.86|83.89|83.81|3
1651689120000|2022-05-04 18:32:00|83.84|83.76|83.79|83.71|83.84|83.76|83.79|83.71|21
1651689130000|2022-05-04 18:32:10|83.84|83.66|83.79|83.66|83.89|83.81|83.79|83.66|45
1651689140000|2022-05-04 18:32:20|83.84|83.71|83.79|83.66|83.84|83.71|83.74|83.66|20
1651689150000|2022-05-04 18:32:30||83.71||83.66||83.71||83.66|0
1651689160000|2022-05-04 18:32:40|83.74|83.71|83.79|83.71|83.79|83.71|83.74|83.71|0
1651689170000|2022-05-04 18:32:50|83.84|83.76|83.84|83.71|83.84|83.76|83.79|83.71|3
1651689180000|2022-05-04 18:33:00|83.79|83.66|83.79|83.71|83.84|83.71|83.79|83.66|2
1651689200000|2022-05-04 18:33:20|||||||||29
1651689220000|2022-05-04 18:33:40|||||||||7
1651689230000|2022-05-04 18:33:50|83.74|83.66|83.74|83.66|83.79|83.71|83.74|83.66|16
1651689240000|2022-05-04 18:34:00|83.69|83.61|83.69|83.61|83.74|83.61|83.69|83.61|7
1651689250000|2022-05-04 18:34:10|83.64|83.56|83.64|83.56|83.69|83.61|83.64|83.56|29
1651689260000|2022-05-04 18:34:20|83.69|83.51|83.69|83.56|83.69|83.56|83.64|83.51|23
1651689270000|2022-05-04 18:34:30|83.74|83.61|83.69|83.56|83.74|83.61|83.64|83.56|8
1651689280000|2022-05-04 18:34:40|83.64|83.61|83.69|83.56|83.69|83.61|83.64|83.56|1
1651689300000|2022-05-04 18:35:00|83.64|83.51|83.69|83.56|83.69|83.56|83.59|83.51|35
1651689310000|2022-05-04 18:35:10|83.64||83.64||83.64||83.64||29
1651689320000|2022-05-04 18:35:20|83.69|83.61|83.74|83.66|83.74|83.66|83.69|83.61|16
1651689330000|2022-05-04 18:35:30|83.79|83.61|83.74|83.61|83.79|83.61|83.69|83.61|21
1651689340000|2022-05-04 18:35:40|83.79|83.66|83.84|83.71|83.84|83.71|83.79|83.66|13
1651689350000|2022-05-04 18:35:50||83.76||83.76||83.76||83.71|9
1651689360000|2022-05-04 18:36:00|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.66|7
1651689370000|2022-05-04 18:36:10|83.79|83.71|83.84|83.71|83.84|83.76|83.79|83.71|3
1651689380000|2022-05-04 18:36:20|83.79|83.66|83.79|83.66|83.84|83.71|83.79|83.66|1
1651689390000|2022-05-04 18:36:30|83.84|83.71|83.84|83.76|83.84|83.76|83.84|83.71|1
1651689400000|2022-05-04 18:36:40||83.71||83.71||83.71||83.71|2
1651689410000|2022-05-04 18:36:50|83.79|83.76|83.84|83.76|83.84|83.76|83.79|83.76|1
1651689420000|2022-05-04 18:37:00||83.71||83.71||83.71||83.71|2
1651689430000|2022-05-04 18:37:10|83.79|83.66|83.79|83.66|83.84|83.66|83.74|83.66|6
1651689440000|2022-05-04 18:37:20||83.71||83.71||83.71||83.71|0
1651689450000|2022-05-04 18:37:30|83.84|83.66|83.84|83.71|83.84|83.71|83.84|83.66|0
1651689460000|2022-05-04 18:37:40|83.79||83.79||83.84||83.79||0
1651689470000|2022-05-04 18:37:50|83.84||83.84||83.84||83.79||0
1651689480000|2022-05-04 18:38:00|83.79|83.76|83.84|83.71|83.84|83.76|83.79|83.71|2
1651689490000|2022-05-04 18:38:10|83.79||83.84||83.84||83.79||0
1651689500000|2022-05-04 18:38:20|83.79||83.84||83.84||83.79||0
1651689510000|2022-05-04 18:38:30|83.89|83.76|83.89|83.76|83.89|83.76|83.89|83.76|79
1651689520000|2022-05-04 18:38:40|83.84|83.71|83.84|83.71|83.89|83.71|83.84|83.71|2
1651689530000|2022-05-04 18:38:50|83.89|83.76|83.79|83.66|83.89|83.81|83.79|83.66|4
1651689540000|2022-05-04 18:39:00|83.74|83.71|83.84|83.76|83.84|83.76|83.74|83.71|0
1651689550000|2022-05-04 18:39:10|||||||||2
1651689560000|2022-05-04 18:39:20|83.79|83.71|83.79|83.66|83.79|83.71|83.79|83.66|8
1651689570000|2022-05-04 18:39:30|83.84|83.71|83.84|83.71|83.84|83.71|83.79|83.66|2
1651689580000|2022-05-04 18:39:40|83.79|83.66|83.79|83.66|83.84|83.66|83.79|83.66|2
1651689590000|2022-05-04 18:39:50|83.84|83.71|83.84|83.71|83.84|83.76|83.79|83.71|2
1651689600000|2022-05-04 18:40:00|83.79||83.84||83.84||83.79||1
1651689610000|2022-05-04 18:40:10||83.76||83.76||83.76||83.71|30
1651689620000|2022-05-04 18:40:20|83.79|83.71|83.84|83.71|83.84|83.71|83.79|83.71|2
1651689630000|2022-05-04 18:40:30|83.79||83.84||83.84||83.79||0
1651689640000|2022-05-04 18:40:40|83.79|83.76|83.84|83.71|83.84|83.76|83.79|83.71|1
1651689660000|2022-05-04 18:41:00||83.76||83.76||83.76||83.76|0
1651689670000|2022-05-04 18:41:10|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.76|65
1651689680000|2022-05-04 18:41:20|83.99|83.91|83.99|83.86|83.99|83.91|83.99|83.86|76
1651689690000|2022-05-04 18:41:30|84.04|83.91|84.04|83.91|84.04|83.91|84.04|83.91|17
1651689700000|2022-05-04 18:41:40|83.99||83.99||84.04||83.99||0
1651689710000|2022-05-04 18:41:50|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|4
1651689720000|2022-05-04 18:42:00|84.09|83.91|84.04|83.96|84.09|83.96|83.99|83.91|0
1651689730000|2022-05-04 18:42:10|83.99|83.91|84.04|83.91|84.04|83.96|83.99|83.91|0
1651689740000|2022-05-04 18:42:20|83.99||83.99||84.04||83.99||0
1651689750000|2022-05-04 18:42:30|||||||||1
1651689760000|2022-05-04 18:42:40|83.94|83.86|83.94|83.86|83.94|83.86|83.89|83.81|6
1651689770000|2022-05-04 18:42:50||83.81||83.86||83.86||83.81|0
1651689800000|2022-05-04 18:43:20|83.89|83.81|84.04|83.91|84.04|83.91|83.89|83.81|18
1651689810000|2022-05-04 18:43:30|84.09|83.96|84.09|83.96|84.09|84.01|84.04|83.96|0
1651689820000|2022-05-04 18:43:40|84.14|84.01|84.09|84.01|84.14|84.06|84.09|83.96|21
1651689830000|2022-05-04 18:43:50|84.19|83.96|84.19|84.06|84.24|84.11|84.14|83.96|302
1651689840000|2022-05-04 18:44:00|84.14|84.11|84.19|84.11|84.19|84.11|84.14|84.06|0
1651689860000|2022-05-04 18:44:20|84.29|84.16|84.24|84.11|84.29|84.21|84.19|84.11|38
1651689870000|2022-05-04 18:44:30|84.19|84.16|84.19|84.06|84.19|84.16|84.14|84.06|50
1651689880000|2022-05-04 18:44:40|84.14||84.19||84.19||84.14||3
1651689890000|2022-05-04 18:44:50|84.14|84.01|84.14|84.06|84.19|84.06|84.09|84.01|15
1651689900000|2022-05-04 18:45:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.06|1
1651689920000|2022-05-04 18:45:20|84.24|84.16|84.24|84.11|84.24|84.16|84.19|84.11|17
1651689930000|2022-05-04 18:45:30|84.19|84.16|84.24|84.11|84.24|84.16|84.19|84.11|1
1651689940000|2022-05-04 18:45:40|84.19||84.24||84.24||84.19||5
1651689950000|2022-05-04 18:45:50|84.19|84.16|84.24|84.16|84.24|84.16|84.19|84.16|10
1651689960000|2022-05-04 18:46:00|84.29|84.21|84.29|84.16|84.29|84.21|84.29|84.16|9
1651689970000|2022-05-04 18:46:10||84.21||84.16||84.21||84.16|0
1651689980000|2022-05-04 18:46:20||84.21||84.16||84.21||84.16|0
1651689990000|2022-05-04 18:46:30||84.21||84.16||84.21||84.16|1
1651690000000|2022-05-04 18:46:40|84.34|84.21|84.34|84.21|84.34|84.21|84.34|84.16|15
1651690010000|2022-05-04 18:46:50|84.39|84.26|84.39|84.31|84.39|84.31|84.39|84.21|40
1651690020000|2022-05-04 18:47:00|84.44|84.36|84.44|84.36|84.44|84.36|84.39|84.36|34
1651690030000|2022-05-04 18:47:10||84.31||84.36||84.36||84.31|12
1651690040000|2022-05-04 18:47:20|84.49|84.41|84.49|84.36|84.49|84.41|84.44|84.36|38
1651690050000|2022-05-04 18:47:30||84.41||84.36||84.41||84.36|9
1651690060000|2022-05-04 18:47:40|84.44|84.41|84.49|84.36|84.49|84.41|84.44|84.36|2
1651690070000|2022-05-04 18:47:50|84.44|84.31|84.49|84.36|84.49|84.36|84.44|84.31|34
1651690080000|2022-05-04 18:48:00||84.31||84.36||84.36||84.31|0
1651690090000|2022-05-04 18:48:10||84.41||84.41||84.41||84.36|0
1651690100000|2022-05-04 18:48:20||84.36||84.41||84.41||84.36|34
1651690110000|2022-05-04 18:48:30|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|10
1651690120000|2022-05-04 18:48:40|84.49|84.41|84.49|84.36|84.49|84.41|84.49|84.36|12
1651690130000|2022-05-04 18:48:50|84.44|84.41|84.49|84.36|84.49|84.41|84.44|84.36|78
1651690140000|2022-05-04 18:49:00|84.44|84.41|84.44|84.36|84.49|84.41|84.44|84.36|81
1651690170000|2022-05-04 18:49:30|84.49||84.49||84.49||84.49||6
1651690180000|2022-05-04 18:49:40|84.44|84.31|84.39|84.31|84.44|84.31|84.39|84.31|47
1651690190000|2022-05-04 18:49:50|||||||||1
1651690200000|2022-05-04 18:50:00|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|2
1651690210000|2022-05-04 18:50:10|84.39|84.31|84.39|84.31|84.39|84.36|84.39|84.31|18
1651690220000|2022-05-04 18:50:20|84.34|84.26|84.34|84.26|84.39|84.26|84.34|84.26|1
1651690250000|2022-05-04 18:50:50|84.29|84.21|84.34|84.21|84.34|84.21|84.29|84.21|1
1651690260000|2022-05-04 18:51:00|84.29|84.26|84.34|84.26|84.34|84.26|84.29|84.26|0
1651690270000|2022-05-04 18:51:10|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|12
1651690290000|2022-05-04 18:51:30|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|11
1651690320000|2022-05-04 18:52:00|84.49|84.31|84.44|84.31|84.49|84.31|84.44|84.31|9
1651690330000|2022-05-04 18:52:10||84.36||84.36||84.36||84.31|1
1651690340000|2022-05-04 18:52:20|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|7
1651690350000|2022-05-04 18:52:30|84.54||84.54||84.54||84.49||9
1651690360000|2022-05-04 18:52:40|84.49|84.36|84.49|84.36|84.49|84.36|84.49|84.36|3
1651690370000|2022-05-04 18:52:50||84.41||84.36||84.41||84.36|4
1651690380000|2022-05-04 18:53:00||84.41||84.41||84.41||84.41|0
1651690390000|2022-05-04 18:53:10||84.36||84.41||84.41||84.36|28
1651690400000|2022-05-04 18:53:20|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|3
1651690410000|2022-05-04 18:53:30|84.49|84.41|84.54|84.41|84.54|84.46|84.49|84.36|4
1651690420000|2022-05-04 18:53:40||84.46||84.46||84.46||84.46|0
1651690430000|2022-05-04 18:53:50|84.59|84.51|84.59|84.46|84.64|84.51|84.59|84.46|570
1651690440000|2022-05-04 18:54:00|84.64|84.51|84.64|84.56|84.64|84.56|84.64|84.46|2
1651690450000|2022-05-04 18:54:10|84.59|84.51|84.59|84.51|84.64|84.51|84.59|84.51|0
1651690460000|2022-05-04 18:54:20|84.64||84.59||84.64||84.59||1
1651690470000|2022-05-04 18:54:30|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|4
1651690480000|2022-05-04 18:54:40|84.74|84.66|84.74|84.61|84.74|84.66|84.74|84.61|264
1651690490000|2022-05-04 18:54:50|84.69||84.74||84.74||84.69||3
1651690500000|2022-05-04 18:55:00|84.69|84.56|84.69|84.56|84.74|84.56|84.69|84.56|12
1651690510000|2022-05-04 18:55:10|84.64|84.51|84.64|84.51|84.64|84.51|84.59|84.51|12
1651690520000|2022-05-04 18:55:20||84.56||84.56||84.56||84.56|4
1651690530000|2022-05-04 18:55:30|84.69||84.64||84.69||84.64||33
1651690540000|2022-05-04 18:55:40|||||||||3
1651690550000|2022-05-04 18:55:50|||||||||2
1651690560000|2022-05-04 18:56:00|84.69||84.69||84.69||84.69||1
1651690570000|2022-05-04 18:56:10|84.74|84.61|84.74|84.61|84.74|84.61|84.74|84.61|29
1651690580000|2022-05-04 18:56:20|84.69|84.66|84.74|84.61|84.74|84.66|84.69|84.61|12
1651690590000|2022-05-04 18:56:30|84.69|84.66|84.74|84.61|84.74|84.66|84.69|84.61|6
1651690600000|2022-05-04 18:56:40|84.69|84.56|84.64|84.56|84.69|84.56|84.64|84.56|22
1651690610000|2022-05-04 18:56:50|84.69|84.51|84.64|84.56|84.69|84.56|84.64|84.51|15
1651690630000|2022-05-04 18:57:10|84.69|84.51|84.64|84.51|84.69|84.56|84.64|84.51|13
1651690640000|2022-05-04 18:57:20||84.56||84.51||84.56||84.51|5
1651690650000|2022-05-04 18:57:30|84.59|84.56|84.69|84.61|84.74|84.66|84.59|84.56|236
1651690660000|2022-05-04 18:57:40|84.74|84.56|84.64|84.56|84.74|84.56|84.64|84.56|64
1651690680000|2022-05-04 18:58:00|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|4
1651690690000|2022-05-04 18:58:10|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|9
1651690700000|2022-05-04 18:58:20|84.69||84.64||84.69||84.64||3
1651690710000|2022-05-04 18:58:30|||||||||1
1651690720000|2022-05-04 18:58:40|84.59|84.51|84.64|84.56|84.64|84.56|84.59|84.51|19
1651690740000|2022-05-04 18:59:00|84.59|84.51|84.64|84.51|84.64|84.51|84.59|84.51|9
1651690750000|2022-05-04 18:59:10|84.59|84.56|84.69|84.56|84.69|84.56|84.59|84.56|10
1651690760000|2022-05-04 18:59:20|84.64||84.64||84.69||84.64||1
1651690770000|2022-05-04 18:59:30|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|11
1651690780000|2022-05-04 18:59:40|84.64|84.56|84.64|84.56|84.69|84.56|84.64|84.56|11
1651690790000|2022-05-04 18:59:50|84.69||84.64||84.69||84.64||3
1651690800000|2022-05-04 19:00:00|84.69||84.64||84.69||84.64||1
1651690810000|2022-05-04 19:00:10|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|1
1651690820000|2022-05-04 19:00:20|84.74|84.66|84.69|84.61|84.74|84.66|84.69|84.61|39
1651690830000|2022-05-04 19:00:30|||||||||7
1651690840000|2022-05-04 19:00:40|84.64|84.56|84.69|84.56|84.69|84.61|84.64|84.56|15
1651690850000|2022-05-04 19:00:50||84.61||84.56||84.61||84.56|0
1651690860000|2022-05-04 19:01:00||84.61||84.56||84.61||84.56|0
1651690870000|2022-05-04 19:01:10|84.74|84.61|84.74|84.61|84.74|84.61|84.74|84.56|23
1651690880000|2022-05-04 19:01:20||84.66||84.61||84.66||84.61|6
1651690890000|2022-05-04 19:01:30||84.66||84.66||84.66||84.66|0
1651690900000|2022-05-04 19:01:40|84.79|84.71|84.79|84.66|84.79|84.71|84.79|84.66|9
1651690910000|2022-05-04 19:01:50||84.71||84.71||84.71||84.66|0
1651690920000|2022-05-04 19:02:00|84.74|84.66|84.79|84.66|84.79|84.71|84.74|84.66|0
1651690930000|2022-05-04 19:02:10||84.71||84.71||84.71||84.71|0
1651690950000|2022-05-04 19:02:30|84.84|84.76|84.84|84.71|84.84|84.76|84.84|84.71|4
1651690960000|2022-05-04 19:02:40|84.79|84.76|84.84|84.76|84.84|84.76|84.79|84.76|1
1651690970000|2022-05-04 19:02:50|84.94|84.81|84.94|84.81|84.94|84.86|84.89|84.81|68
1651690980000|2022-05-04 19:03:00|84.89|84.76|84.84|84.76|84.94|84.76|84.84|84.76|246
1651690990000|2022-05-04 19:03:10|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|34
1651691000000|2022-05-04 19:03:20|84.84|84.76|84.89|84.76|84.89|84.76|84.84|84.76|209
1651691010000|2022-05-04 19:03:30|84.84|84.81|84.84|84.76|84.89|84.81|84.84|84.76|1
1651691020000|2022-05-04 19:03:40|84.79|84.71|84.89|84.81|84.94|84.81|84.79|84.71|370
1651691030000|2022-05-04 19:03:50|84.94|84.86|84.94|84.81|84.94|84.86|84.94|84.81|29
1651691040000|2022-05-04 19:04:00|84.89|84.86|84.89|84.81|84.94|84.86|84.89|84.81|14
1651691050000|2022-05-04 19:04:10|||||||||21
1651691060000|2022-05-04 19:04:20|84.94|84.86|84.99|84.86|84.99|84.86|84.94|84.86|306
1651691070000|2022-05-04 19:04:30|84.94|84.91|84.99|84.86|84.99|84.91|84.94|84.86|267
1651691080000|2022-05-04 19:04:40|84.94|84.91|84.99|84.86|84.99|84.91|84.94|84.86|18
1651691090000|2022-05-04 19:04:50||84.91||84.91||84.91||84.86|3
1651691100000|2022-05-04 19:05:00|85.04|84.96|85.09|84.96|85.09|84.96|85.04|84.96|275
1651691110000|2022-05-04 19:05:10|85.04||85.09||85.09||85.04||201
1651691120000|2022-05-04 19:05:20|||||||||3
1651691130000|2022-05-04 19:05:30|85.04||85.04||85.09||85.04||0
1651691140000|2022-05-04 19:05:40|||||||||57
1651691150000|2022-05-04 19:05:50|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|1
1651691160000|2022-05-04 19:06:00|85.04|84.96|85.09|84.96|85.09|85.01|85.04|84.96|2
1651691170000|2022-05-04 19:06:10||85.01||84.96||85.01||84.96|0
1651691180000|2022-05-04 19:06:20|85.04|85.01|85.09|85.01|85.09|85.01|85.04|85.01|56
1651691190000|2022-05-04 19:06:30||84.96||84.96||84.96||84.96|54
1651691200000|2022-05-04 19:06:40||85.01||84.96||85.01||84.96|2
1651691210000|2022-05-04 19:06:50|85.04|84.91|85.04|84.91|85.09|84.96|85.04|84.91|15
1651691220000|2022-05-04 19:07:00|84.99|84.96|85.04|84.96|85.04|84.96|84.99|84.96|2
1651691230000|2022-05-04 19:07:10||84.91||84.91||84.96||84.91|0
1651691240000|2022-05-04 19:07:20|84.99||84.99||85.04||84.99||1
1651691250000|2022-05-04 19:07:30|85.04||85.04||85.04||84.99||7
1651691260000|2022-05-04 19:07:40|84.99||84.99||84.99||84.99||3
1651691270000|2022-05-04 19:07:50|85.04||85.04||85.04||85.04||2
1651691280000|2022-05-04 19:08:00||84.96||84.96||84.96||84.91|1
1651691290000|2022-05-04 19:08:10||84.91||84.91||84.96||84.91|0
1651691300000|2022-05-04 19:08:20||84.96||84.96||84.96||84.91|0
1651691310000|2022-05-04 19:08:30|85.09||85.04||85.09||85.04||2
1651691320000|2022-05-04 19:08:40|85.09||85.09||85.09||85.04||3
1651691330000|2022-05-04 19:08:50|85.04|84.91|85.04|84.91|85.04|84.96|85.04|84.91|2
1651691340000|2022-05-04 19:09:00|84.99||84.99||84.99||84.99||51
1651691350000|2022-05-04 19:09:10|85.04||85.04||85.04||85.04||3
1651691360000|2022-05-04 19:09:20|84.99||85.04||85.04||84.99||1
1651691370000|2022-05-04 19:09:30|84.99||85.04||85.04||84.99||0
1651691380000|2022-05-04 19:09:40|84.99|84.96|84.99|84.91|85.04|84.96|84.99|84.91|4
1651691390000|2022-05-04 19:09:50||84.86||84.86||84.86||84.86|1
1651691400000|2022-05-04 19:10:00|85.04|84.91|85.04|84.91|85.04|84.91|85.04|84.91|1
1651691410000|2022-05-04 19:10:10|85.09|84.96|85.04|84.91|85.09|84.96|84.99|84.91|6
1651691430000|2022-05-04 19:10:30||84.96||84.96||84.96||84.96|1
1651691440000|2022-05-04 19:10:40|85.09||85.09||85.09||85.04||2
1651691450000|2022-05-04 19:10:50|85.04||85.09||85.09||85.04||1
1651691460000|2022-05-04 19:11:00|85.04||85.04||85.04||85.04||0
1651691470000|2022-05-04 19:11:10|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|8
1651691530000|2022-05-04 19:12:10|85.14||85.14||85.14||85.14||1
1651691540000|2022-05-04 19:12:20|85.09||85.09||85.14||85.09||0
1651691560000|2022-05-04 19:12:40||84.96||84.96||84.96||84.96|1
1651691570000|2022-05-04 19:12:50||85.01||84.96||85.01||84.96|0
1651691590000|2022-05-04 19:13:10|85.04||85.09||85.09||85.04||1
1651691600000|2022-05-04 19:13:20|85.14|85.01|85.14|85.01|85.14|85.01|85.14|84.96|2
1651691610000|2022-05-04 19:13:30||85.06||85.01||85.06||85.01|0
1651691640000|2022-05-04 19:14:00||85.06||85.06||85.06||85.06|0
1651691660000|2022-05-04 19:14:20||85.01||85.01||85.06||85.01|4
1651691680000|2022-05-04 19:14:40|85.09||85.14||85.14||85.09||1
1651691700000|2022-05-04 19:15:00|85.09||85.09||85.09||85.09||1
1651691710000|2022-05-04 19:15:10|85.14|85.06|85.14|85.01|85.14|85.06|85.09|85.01|2
1651691730000|2022-05-04 19:15:30||85.06||85.06||85.06||85.06|0
1651691740000|2022-05-04 19:15:40|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|2
1651691750000|2022-05-04 19:15:50||85.06||85.06||85.06||85.06|1
1651691760000|2022-05-04 19:16:00||85.11||85.11||85.11||85.11|0
1651691770000|2022-05-04 19:16:10|85.24|85.16|85.24|85.16|85.24|85.16|85.19|85.11|2
1651691780000|2022-05-04 19:16:20|85.29||85.29||85.29||85.29||11
1651691790000|2022-05-04 19:16:30|85.24||85.24||85.24||85.24||6
1651691800000|2022-05-04 19:16:40|85.29|85.11|85.29|85.16|85.29|85.16|85.29|85.11|2
1651691810000|2022-05-04 19:16:50|85.24|85.21|85.24|85.16|85.29|85.21|85.24|85.16|2
1651691820000|2022-05-04 19:17:00|||||||||1
1651691860000|2022-05-04 19:17:40|85.29||85.29||85.29||85.29||3
1651691870000|2022-05-04 19:17:50||85.21||85.21||85.21||85.16|0
1651691880000|2022-05-04 19:18:00||85.16||85.16||85.21||85.16|0
1651691890000|2022-05-04 19:18:10|85.24||85.24||85.24||85.24||0
1651691900000|2022-05-04 19:18:20|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|11
1651691910000|2022-05-04 19:18:30|85.24||85.19||85.24||85.19||3
1651691920000|2022-05-04 19:18:40|85.14|85.06|85.14|85.06|85.19|85.06|85.14|85.06|9
1651691930000|2022-05-04 19:18:50|85.19|85.01|85.14|85.01|85.19|85.01|85.09|85.01|7
1651691940000|2022-05-04 19:19:00|85.09||85.09||85.14||85.09||1
1651691950000|2022-05-04 19:19:10|85.14|84.96|85.09|85.01|85.14|85.01|85.09|84.96|0
1651691960000|2022-05-04 19:19:20|85.14||85.09||85.14||85.09||1
1651691990000|2022-05-04 19:19:50|85.14||85.14||85.14||85.14||13
1651692000000|2022-05-04 19:20:00||85.06||85.06||85.06||85.06|0
1651692010000|2022-05-04 19:20:10|85.19|85.11|85.24|85.16|85.24|85.16|85.19|85.06|20
1651692020000|2022-05-04 19:20:20|85.19|85.11|85.24|85.11|85.24|85.11|85.19|85.11|1
1651692030000|2022-05-04 19:20:30|85.19||85.19||85.24||85.19||1
1651692040000|2022-05-04 19:20:40|85.14|85.06|85.19|85.06|85.19|85.06|85.14|85.06|2
1651692050000|2022-05-04 19:20:50|85.14|85.11|85.19|85.11|85.19|85.11|85.14|85.11|1
1651692060000|2022-05-04 19:21:00|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|0
1651692120000|2022-05-04 19:22:00|85.19||85.14||85.19||85.14||7
1651692130000|2022-05-04 19:22:10|85.19|85.11|85.19|85.06|85.19|85.11|85.19|85.06|1
1651692140000|2022-05-04 19:22:20||85.11||85.11||85.11||85.11|0
1651692150000|2022-05-04 19:22:30|85.14|85.06|85.19|85.06|85.19|85.06|85.14|85.06|0
1651692160000|2022-05-04 19:22:40|85.14||85.14||85.14||85.14||0
1651692180000|2022-05-04 19:23:00|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|3
1651692190000|2022-05-04 19:23:10|85.14|85.06|85.19|85.11|85.19|85.11|85.14|85.06|4
1651692200000|2022-05-04 19:23:20||85.06||85.06||85.06||85.06|0
1651692210000|2022-05-04 19:23:30|85.14|85.11|85.19|85.11|85.19|85.11|85.14|85.11|1
1651692220000|2022-05-04 19:23:40||85.06||85.06||85.06||85.06|0
1651692230000|2022-05-04 19:23:50||85.11||85.06||85.11||85.06|3
1651692240000|2022-05-04 19:24:00|85.24|85.11|85.24|85.11|85.24|85.16|85.24|85.11|40
1651692260000|2022-05-04 19:24:20|85.19||85.19||85.19||85.19||0
1651692280000|2022-05-04 19:24:40|||||||||3
1651692320000|2022-05-04 19:25:20|85.24||85.24||85.24||85.24||12
1651692330000|2022-05-04 19:25:30||85.16||85.11||85.16||85.11|25
1651692340000|2022-05-04 19:25:40||85.16||85.11||85.16||85.11|0
1651692350000|2022-05-04 19:25:50||85.16||85.16||85.16||85.16|0
1651692400000|2022-05-04 19:26:40||85.11||85.11||85.11||85.11|7
1651692410000|2022-05-04 19:26:50|85.19||85.19||85.24||85.19||1
1651692420000|2022-05-04 19:27:00|85.24||85.24||85.24||85.24||1
1651692440000|2022-05-04 19:27:20|85.29|85.16|85.29|85.21|85.29|85.21|85.29|85.16|13
1651692480000|2022-05-04 19:28:00||85.16||85.21||85.21||85.16|0
1651692490000|2022-05-04 19:28:10||85.16||85.16||85.16||85.16|0
1651692500000|2022-05-04 19:28:20||85.21||85.16||85.21||85.16|0
1651692510000|2022-05-04 19:28:30||85.21||85.16||85.21||85.16|0
1651692520000|2022-05-04 19:28:40||85.21||85.21||85.21||85.21|0
1651692530000|2022-05-04 19:28:50||85.16||85.16||85.21||85.16|0
1651692540000|2022-05-04 19:29:00||85.21||85.21||85.21||85.16|0
1651692610000|2022-05-04 19:30:10|85.34|85.26|85.34|85.26|85.39|85.26|85.34|85.26|7
1651692620000|2022-05-04 19:30:20|85.39||85.34||85.39||85.34||2
1651692630000|2022-05-04 19:30:30||85.21||85.21||85.21||85.21|20
1651692640000|2022-05-04 19:30:40||85.26||85.21||85.26||85.21|0
1651692650000|2022-05-04 19:30:50|85.29||85.29||85.34||85.29||0
1651692670000|2022-05-04 19:31:10|85.34|85.26|85.34|85.21|85.34|85.26|85.34|85.21|16
1651692680000|2022-05-04 19:31:20|85.29||85.34||85.34||85.29||1
1651692690000|2022-05-04 19:31:30|85.29||85.29||85.29||85.29||0
1651692700000|2022-05-04 19:31:40|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|7
1651692730000|2022-05-04 19:32:10||85.21||85.21||85.21||85.21|26
1651692740000|2022-05-04 19:32:20||85.26||85.26||85.26||85.21|0
1651692790000|2022-05-04 19:33:10|85.39|85.31|85.39|85.26|85.39|85.31|85.39|85.26|19
1651692800000|2022-05-04 19:33:20|85.34||85.39||85.39||85.34||1
1651692810000|2022-05-04 19:33:30||85.31||85.26||85.31||85.26|0
1651692820000|2022-05-04 19:33:40||85.31||85.26||85.31||85.26|0
1651692830000|2022-05-04 19:33:50||85.31||85.31||85.31||85.26|0
1651692840000|2022-05-04 19:34:00||85.26||85.26||85.26||85.26|0
1651692850000|2022-05-04 19:34:10||85.31||85.31||85.31||85.26|0
1651692910000|2022-05-04 19:35:10|85.34|85.26|85.34|85.26|85.39|85.26|85.34|85.26|11
1651692920000|2022-05-04 19:35:20|85.39||85.34||85.39||85.34||0
1651693020000|2022-05-04 19:37:00|||||||||1
1651693050000|2022-05-04 19:37:30|||||||||10
1651693060000|2022-05-04 19:37:40|85.39|85.31|85.34|85.26|85.39|85.31|85.34|85.26|20
1651693090000|2022-05-04 19:38:10|||||||||4
1651693140000|2022-05-04 19:39:00|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|6
1651693190000|2022-05-04 19:39:50|||||||||1
1651693200000|2022-05-04 19:40:00|85.44||85.39||85.44||85.39||3
1651693220000|2022-05-04 19:40:20|85.44||85.39||85.44||85.39||3
1651693230000|2022-05-04 19:40:30|85.34|85.26|85.39|85.26|85.39|85.26|85.34|85.26|11
1651693240000|2022-05-04 19:40:40|85.34|85.31|85.39|85.26|85.39|85.31|85.34|85.26|0
1651693260000|2022-05-04 19:41:00|85.34||85.34||85.34||85.34||0
1651693290000|2022-05-04 19:41:30|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|4
1651693300000|2022-05-04 19:41:40|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.21|9
1651693310000|2022-05-04 19:41:50|||||||||1
1651693320000|2022-05-04 19:42:00|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.26|5
1651693340000|2022-05-04 19:42:20|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|1
1651693350000|2022-05-04 19:42:30||85.31||85.31||85.31||85.31|7
1651693360000|2022-05-04 19:42:40|85.39||85.39||85.39||85.39||0
1651693390000|2022-05-04 19:43:10||85.26||85.26||85.26||85.26|3
1651693400000|2022-05-04 19:43:20|85.34||85.34||85.39||85.34||0
1651693430000|2022-05-04 19:43:50|85.39||85.39||85.39||85.39||1
1651693440000|2022-05-04 19:44:00|85.34|85.31|85.39|85.31|85.39|85.31|85.34|85.26|20
1651693450000|2022-05-04 19:44:10||85.26||85.26||85.31||85.26|0
1651693460000|2022-05-04 19:44:20||85.31||85.26||85.31||85.26|0
1651693470000|2022-05-04 19:44:30||85.31||85.31||85.31||85.26|0
1651693500000|2022-05-04 19:45:00|85.44||85.39||85.44||85.39||1
1651693510000|2022-05-04 19:45:10|85.44|85.36|85.44|85.31|85.44|85.36|85.44|85.31|3
1651693530000|2022-05-04 19:45:30|85.39||85.44||85.44||85.39||0
1651693540000|2022-05-04 19:45:40|85.39||85.39||85.39||85.39||0
1651693560000|2022-05-04 19:46:00|85.34|85.26|85.39|85.26|85.39|85.26|85.34|85.26|7
1651693570000|2022-05-04 19:46:10|85.34||85.39||85.39||85.34||5
1651693580000|2022-05-04 19:46:20||85.31||85.31||85.31||85.31|0
1651693590000|2022-05-04 19:46:30|85.44|85.36|85.39|85.31|85.44|85.36|85.39|85.31|1
1651693630000|2022-05-04 19:47:10|85.44|85.36|85.44|85.31|85.44|85.36|85.44|85.31|1
1651693640000|2022-05-04 19:47:20||85.36||85.31||85.36||85.31|0
1651693660000|2022-05-04 19:47:40|85.39||85.39||85.39||85.39||1
1651693670000|2022-05-04 19:47:50||85.26||85.31||85.31||85.26|6
1651693680000|2022-05-04 19:48:00|||||||||7
1651693690000|2022-05-04 19:48:10|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|11
1651693740000|2022-05-04 19:49:00|85.49||85.44||85.49||85.44||5
1651693750000|2022-05-04 19:49:10|85.49|85.41|85.44|85.36|85.49|85.41|85.44|85.36|7
1651693760000|2022-05-04 19:49:20|||||||||5
1651693770000|2022-05-04 19:49:30|85.49|85.41|85.49|85.36|85.49|85.41|85.44|85.36|6
1651693780000|2022-05-04 19:49:40||85.41||85.41||85.41||85.41|0
1651693790000|2022-05-04 19:49:50|85.54|85.46|85.54|85.46|85.54|85.46|85.49|85.46|0
1651693800000|2022-05-04 19:50:00|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|1
1651693810000|2022-05-04 19:50:10|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|4
1651693820000|2022-05-04 19:50:20|85.49|85.41|85.54|85.41|85.54|85.41|85.49|85.41|0
1651693830000|2022-05-04 19:50:30|85.49||85.49||85.49||85.49||0
1651693840000|2022-05-04 19:50:40|85.54||85.49||85.54||85.49||1
1651693850000|2022-05-04 19:50:50|85.54||85.49||85.54||85.49||1
1651693870000|2022-05-04 19:51:10|||||||||1
1651693890000|2022-05-04 19:51:30|||||||||6
1651693900000|2022-05-04 19:51:40|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|514
1651693910000|2022-05-04 19:51:50|||||||||19
1651693920000|2022-05-04 19:52:00|||||||||4
1651693930000|2022-05-04 19:52:10|||||||||5
1651693940000|2022-05-04 19:52:20|||||||||21
1651693970000|2022-05-04 19:52:50|||||||||7
1651693990000|2022-05-04 19:53:10|85.74|85.61|85.74|85.61|85.74|85.61|85.74|85.61|46
1651694000000|2022-05-04 19:53:20||85.66||85.66||85.66||85.66|109
1651694010000|2022-05-04 19:53:30|||||||||124
1651694020000|2022-05-04 19:53:40|||||||||191
1651694030000|2022-05-04 19:53:50||85.61||85.61||85.61||85.61|0
1651694040000|2022-05-04 19:54:00|85.69|85.66|85.74|85.61|85.74|85.66|85.69|85.61|81
1651694050000|2022-05-04 19:54:10||85.66||85.66||85.66||85.61|1
1651694060000|2022-05-04 19:54:20||85.61||85.61||85.61||85.61|2
1651694070000|2022-05-04 19:54:30|85.64|85.56|85.64|85.51|85.69|85.56|85.64|85.51|106
1651694080000|2022-05-04 19:54:40|85.69|85.56|85.64|85.51|85.69|85.56|85.64|85.51|31
1651694090000|2022-05-04 19:54:50||85.56||85.51||85.56||85.51|3
1651694100000|2022-05-04 19:55:00|85.59|85.46|85.59|85.46|85.59|85.46|85.54|85.41|74
1651694110000|2022-05-04 19:55:10|85.54||85.59||85.59||85.54||1
1651694120000|2022-05-04 19:55:20|85.54||85.59||85.59||85.54||1
1651694130000|2022-05-04 19:55:30||85.51||85.51||85.51||85.51|0
1651694140000|2022-05-04 19:55:40|85.64|85.56|85.64|85.51|85.64|85.56|85.59|85.51|2
1651694160000|2022-05-04 19:56:00|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|670
1651694170000|2022-05-04 19:56:10|||||||||90
1651694180000|2022-05-04 19:56:20|||||||||130
1651694190000|2022-05-04 19:56:30|||||||||57
1651694200000|2022-05-04 19:56:40|||||||||103
1651694210000|2022-05-04 19:56:50|||||||||57
1651694220000|2022-05-04 19:57:00|85.74|85.61|85.74|85.61|85.74|85.61|85.69|85.61|55
1651694230000|2022-05-04 19:57:10|85.69|85.66|85.74|85.61|85.74|85.66|85.69|85.61|79
1651694240000|2022-05-04 19:57:20|85.69|85.76|85.84|85.76|85.84|85.76|85.69|85.76|378
1651694250000|2022-05-04 19:57:30|85.89||85.89||85.89||85.84||3
1651694260000|2022-05-04 19:57:40|85.84||85.84||85.84||85.84||187
1651694270000|2022-05-04 19:57:50|||||||||415
1651694280000|2022-05-04 19:58:00|85.79|85.66|85.74|85.66|85.79|85.66|85.74|85.66|118
1651694290000|2022-05-04 19:58:10||85.61||85.61||85.66||85.61|13
1651694300000|2022-05-04 19:58:20||85.66||85.66||85.66||85.61|4
1651694310000|2022-05-04 19:58:30|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.66|5
1651694320000|2022-05-04 19:58:40||85.66||85.66||85.71||85.66|5
1651694330000|2022-05-04 19:58:50|85.74|85.86|85.94|85.86|85.94|85.86|85.74|85.86|921
1651694340000|2022-05-04 19:59:00|85.89|85.81|85.89|85.76|85.89|85.81|85.89|85.76|145
1651694350000|2022-05-04 19:59:10|||||||||5
1651694360000|2022-05-04 19:59:20||85.81||85.76||85.81||85.76|8
1651694370000|2022-05-04 19:59:30||85.81||85.76||85.81||85.76|0
1651694380000|2022-05-04 19:59:40|85.79|85.81|85.99|85.91|85.99|85.91|85.79|85.71|1063
1651694390000|2022-05-04 19:59:50|86.04|85.96|85.89|85.81|86.09|85.96|85.89|85.81|914
1651730460000|2022-05-05 06:01:00|85.74|85.61|85.74|85.61|85.74|85.61|85.74|85.61|0
1651730480000|2022-05-05 06:01:20|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|32
1651730490000|2022-05-05 06:01:30|85.74|85.66|85.74|85.61|85.74|85.66|85.69|85.61|82
1651730500000|2022-05-05 06:01:40||85.56||85.56||85.56||85.56|0
1651730550000|2022-05-05 06:02:30|||||||||258
1651730580000|2022-05-05 06:03:00|85.69|85.61|85.64|85.56|85.69|85.61|85.64|85.56|50
1651730600000|2022-05-05 06:03:20|||||||||20
1651730640000|2022-05-05 06:04:00|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|5
1651730660000|2022-05-05 06:04:20||85.56||85.56||85.56||85.56|1
1651730670000|2022-05-05 06:04:30|85.64||85.64||85.64||85.64||0
1651730680000|2022-05-05 06:04:40|85.69||85.69||85.69||85.69||0
1651730700000|2022-05-05 06:05:00||85.51||85.51||85.51||85.46|52
1651730710000|2022-05-05 06:05:10|85.64|85.46|85.64|85.46|85.64|85.46|85.64|85.46|0
1651730720000|2022-05-05 06:05:20|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.46|0
1651730730000|2022-05-05 06:05:30|85.54|85.46|85.59|85.46|85.59|85.46|85.54|85.46|75
1651730740000|2022-05-05 06:05:40|85.54|85.41|85.54|85.46|85.59|85.46|85.54|85.41|50
1651730770000|2022-05-05 06:06:10|85.59||85.59||85.59||85.59||3
1651730780000|2022-05-05 06:06:20|85.54|85.51|85.59|85.51|85.59|85.51|85.54|85.51|7
1651730790000|2022-05-05 06:06:30|85.64||85.64||85.64||85.64||56
1651730800000|2022-05-05 06:06:40|85.84|85.66|85.79|85.66|85.84|85.71|85.79|85.66|309
1651730810000|2022-05-05 06:06:50|||||||||57
1651730820000|2022-05-05 06:07:00|85.74|85.61|85.69|85.61|85.74|85.61|85.69|85.61|14
1651730830000|2022-05-05 06:07:10|85.64|85.51|85.64|85.56|85.64|85.56|85.64|85.51|3
1651730840000|2022-05-05 06:07:20|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.56|1
1651730850000|2022-05-05 06:07:30|85.64|85.56|85.69|85.56|85.69|85.61|85.64|85.56|4
1651730860000|2022-05-05 06:07:40||85.61||85.61||85.61||85.61|0
1651730870000|2022-05-05 06:07:50||85.56||85.56||85.56||85.56|1
1651730880000|2022-05-05 06:08:00|85.64||85.69||85.69||85.64||0
1651730890000|2022-05-05 06:08:10|85.74|85.61|85.74|85.61|85.74|85.66|85.74|85.61|19
1651730900000|2022-05-05 06:08:20|85.69|85.66|85.69|85.61|85.69|85.66|85.69|85.61|54
1651730910000|2022-05-05 06:08:30|85.74||85.74||85.74||85.74||0
1651730930000|2022-05-05 06:08:50|85.69|85.56|85.69|85.56|85.69|85.61|85.69|85.56|0
1651730940000|2022-05-05 06:09:00||85.61||85.56||85.61||85.56|0
1651730950000|2022-05-05 06:09:10|85.64||85.69||85.69||85.64||0
1651730980000|2022-05-05 06:09:40|85.64|85.51|85.64|85.56|85.64|85.56|85.64|85.51|0
1651730990000|2022-05-05 06:09:50|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|4
1651731000000|2022-05-05 06:10:00|85.64|85.56|85.69|85.56|85.69|85.56|85.64|85.56|6
1651731020000|2022-05-05 06:10:20|85.64|85.61|85.69|85.56|85.69|85.61|85.64|85.56|6
1651731030000|2022-05-05 06:10:30|85.74|85.61|85.74|85.61|85.74|85.61|85.74|85.61|0
1651731040000|2022-05-05 06:10:40|85.69||85.69||85.69||85.69||7
1651731050000|2022-05-05 06:10:50|85.74||85.74||85.74||85.74||8
1651731060000|2022-05-05 06:11:00|85.69|85.66|85.74|85.66|85.74|85.66|85.69|85.66|2
1651731070000|2022-05-05 06:11:10|85.84|85.71|85.84|85.71|85.84|85.76|85.84|85.71|231
1651731090000|2022-05-05 06:11:30|85.89|85.76|85.89|85.81|85.89|85.81|85.89|85.76|0
1651731100000|2022-05-05 06:11:40||85.76||85.76||85.76||85.76|0
1651731130000|2022-05-05 06:12:10|85.84|85.71|85.84|85.71|85.84|85.71|85.84|85.71|0
1651731140000|2022-05-05 06:12:20||85.76||85.71||85.76||85.71|48
1651731150000|2022-05-05 06:12:30|85.89|85.76|85.89|85.76|85.89|85.76|85.89|85.76|9
1651731170000|2022-05-05 06:12:50|85.84|85.81|85.94|85.81|85.94|85.86|85.84|85.81|298
1651731180000|2022-05-05 06:13:00||85.86||85.86||85.86||85.86|0
1651731190000|2022-05-05 06:13:10||85.81||85.81||85.81||85.81|0
1651731200000|2022-05-05 06:13:20||85.86||85.86||85.86||85.86|0
1651731210000|2022-05-05 06:13:30|85.99|85.81|85.94|85.86|85.99|85.86|85.94|85.81|0
1651731220000|2022-05-05 06:13:40||85.81||85.81||85.81||85.81|6
1651731230000|2022-05-05 06:13:50|85.89|85.76|85.89|85.76|85.89|85.76|85.89|85.76|83
1651731240000|2022-05-05 06:14:00|85.94|85.81|85.94|85.81|85.94|85.81|85.89|85.81|0
1651731300000|2022-05-05 06:15:00|85.89||85.94||85.94||85.89||0
1651731350000|2022-05-05 06:15:50|85.89|85.86|85.94|85.81|85.94|85.86|85.89|85.81|53
1651731370000|2022-05-05 06:16:10||85.86||85.81||85.86||85.81|0
1651731390000|2022-05-05 06:16:30||85.86||85.86||85.86||85.81|0
1651731410000|2022-05-05 06:16:50||85.81||85.81||85.81||85.81|0
1651731440000|2022-05-05 06:17:20|85.89|85.76|85.89|85.76|85.94|85.76|85.89|85.76|32
1651731450000|2022-05-05 06:17:30|85.94|85.81|85.89|85.76|85.94|85.81|85.89|85.76|0
1651731460000|2022-05-05 06:17:40|||||||||55
1651731470000|2022-05-05 06:17:50|85.94|85.81|85.89|85.81|85.94|85.81|85.89|85.81|60
1651731490000|2022-05-05 06:18:10|85.94||85.89||85.94||85.89||0
1651731500000|2022-05-05 06:18:20||85.76||85.76||85.76||85.76|18
1651731510000|2022-05-05 06:18:30|85.94|85.81|85.94|85.81|85.94|85.86|85.94|85.81|21
1651731520000|2022-05-05 06:18:40|85.89||85.89||85.94||85.89||0
1651731540000|2022-05-05 06:19:00|85.94||85.89||85.94||85.89||0
1651731550000|2022-05-05 06:19:10|85.94||85.89||85.94||85.89||0
1651731560000|2022-05-05 06:19:20|85.94||85.89||85.94||85.89||0
1651731570000|2022-05-05 06:19:30|85.94||85.89||85.94||85.89||0
1651731590000|2022-05-05 06:19:50|85.94||85.94||85.94||85.89||0
1651731600000|2022-05-05 06:20:00|85.89||85.89||85.94||85.89||0
1651731610000|2022-05-05 06:20:10|85.94||85.94||85.94||85.89||0
1651731660000|2022-05-05 06:21:00|85.89||85.89||85.89||85.89||0
1651731670000|2022-05-05 06:21:10|85.94||85.94||85.94||85.89||0
1651731680000|2022-05-05 06:21:20|85.89||85.89||85.89||85.89||0
1651731700000|2022-05-05 06:21:40|85.94||85.94||85.94||85.94||0
1651731710000|2022-05-05 06:21:50|85.89||85.94||85.94||85.89||0
1651731720000|2022-05-05 06:22:00||85.86||85.81||85.86||85.81|77
1651731730000|2022-05-05 06:22:10|||||||||34
1651731760000|2022-05-05 06:22:40||85.86||85.86||85.86||85.86|0
1651731790000|2022-05-05 06:23:10|85.99||85.94||85.99||85.94||1
1651731800000|2022-05-05 06:23:20|85.99||85.99||85.99||85.99||0
1651731810000|2022-05-05 06:23:30|85.94||85.94||85.94||85.94||0
1651731830000|2022-05-05 06:23:50|85.89|85.76|85.79|85.71|85.89|85.76|85.79|85.71|58
1651731840000|2022-05-05 06:24:00|85.89|85.66|85.89|85.76|85.89|85.76|85.89|85.66|252
1651731910000|2022-05-05 06:25:10|85.84|85.71|85.84|85.71|85.84|85.71|85.84|85.71|26
1651731980000|2022-05-05 06:26:20|85.79||85.84||85.84||85.79||0
1651732000000|2022-05-05 06:26:40|85.79|85.66|85.74|85.66|85.79|85.66|85.74|85.66|7
1651732010000|2022-05-05 06:26:50|85.69|85.61|85.69|85.61|85.74|85.66|85.69|85.61|9
1651732020000|2022-05-05 06:27:00|85.74|85.56|85.74|85.61|85.74|85.61|85.74|85.56|0
1651732070000|2022-05-05 06:27:50|85.69||85.74||85.74||85.69||0
1651732090000|2022-05-05 06:28:10|85.69||85.74||85.74||85.69||0
1651732110000|2022-05-05 06:28:30|85.79|85.66|85.79|85.66|85.79|85.66|85.79|85.66|115
1651732120000|2022-05-05 06:28:40|85.74|85.71|85.79|85.71|85.79|85.71|85.74|85.71|0
1651732140000|2022-05-05 06:29:00|85.84|85.66|85.79|85.66|85.84|85.66|85.79|85.66|60
1651732150000|2022-05-05 06:29:10|85.74|85.61|85.74|85.61|85.74|85.61|85.69|85.61|2
1651732160000|2022-05-05 06:29:20|85.69||85.74||85.74||85.69||0
1651732170000|2022-05-05 06:29:30||85.66||85.66||85.66||85.66|0
1651732180000|2022-05-05 06:29:40|85.79||85.79||85.79||85.79||0
1651732190000|2022-05-05 06:29:50||85.71||85.71||85.71||85.71|0
1651732200000|2022-05-05 06:30:00|85.84||85.79||85.84||85.79||113
1651732210000|2022-05-05 06:30:10|||||||||12
1651732240000|2022-05-05 06:30:40|85.84|85.76|85.84|85.71|85.84|85.76|85.79|85.71|569
1651732270000|2022-05-05 06:31:10||85.76||85.76||85.76||85.76|0
1651732280000|2022-05-05 06:31:20|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|51
1651732300000|2022-05-05 06:31:40|85.74|85.66|85.79|85.66|85.79|85.66|85.74|85.66|46
1651732310000|2022-05-05 06:31:50|85.74||85.79||85.79||85.74||59
1651732320000|2022-05-05 06:32:00|85.74||85.79||85.79||85.74||0
1651732330000|2022-05-05 06:32:10|85.74||85.79||85.79||85.74||0
1651732350000|2022-05-05 06:32:30|85.74||85.74||85.79||85.74||0
1651732360000|2022-05-05 06:32:40|85.79|85.71|85.84|85.76|85.84|85.76|85.79|85.71|102
1651732410000|2022-05-05 06:33:30|85.89|85.71|85.89|85.76|85.89|85.76|85.89|85.71|176
1651732430000|2022-05-05 06:33:50|85.84||85.84||85.89||85.84||5
1651732440000|2022-05-05 06:34:00|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|0
1651732450000|2022-05-05 06:34:10|85.84|85.76|85.94|85.81|85.94|85.81|85.84|85.76|172
1651732470000|2022-05-05 06:34:30|85.99|85.86|85.99|85.86|85.99|85.86|85.99|85.86|0
1651732500000|2022-05-05 06:35:00|85.94|85.91|86.04|85.91|86.04|85.91|85.94|85.91|40
1651732540000|2022-05-05 06:35:40|85.99||85.99||85.99||85.99||0
1651732560000|2022-05-05 06:36:00|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|68
1651732570000|2022-05-05 06:36:10|||||||||54
1651732600000|2022-05-05 06:36:40|||||||||78
1651732620000|2022-05-05 06:37:00|86.09||86.09||86.09||86.09||0
1651732660000|2022-05-05 06:37:40|86.14|86.01|86.14|86.06|86.14|86.06|86.14|86.01|118
1651732670000|2022-05-05 06:37:50||86.01||86.01||86.01||86.01|102
1651732680000|2022-05-05 06:38:00|86.09||86.14||86.14||86.09||0
1651732700000|2022-05-05 06:38:20|86.09||86.09||86.09||86.09||0
1651732710000|2022-05-05 06:38:30|||||||||59
1651732720000|2022-05-05 06:38:40|||||||||78
1651732760000|2022-05-05 06:39:20|86.14|86.06|86.14|86.06|86.19|86.06|86.14|86.06|156
1651732780000|2022-05-05 06:39:40|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|6
1651732790000|2022-05-05 06:39:50|86.24||86.24||86.24||86.24||156
1651732810000|2022-05-05 06:40:10||86.16||86.16||86.16||86.16|0
1651732820000|2022-05-05 06:40:20|||||||||59
1651732830000|2022-05-05 06:40:30|86.19|86.11|86.24|86.11|86.24|86.11|86.19|86.11|7
1651732850000|2022-05-05 06:40:50|86.19||86.24||86.24||86.19||15
1651732860000|2022-05-05 06:41:00|86.29|86.16|86.29|86.16|86.29|86.16|86.29|86.16|0
1651732880000|2022-05-05 06:41:20|86.34|86.21|86.34|86.21|86.34|86.26|86.34|86.21|272
1651732890000|2022-05-05 06:41:30|86.29||86.29||86.29||86.29||0
1651732900000|2022-05-05 06:41:40|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|19
1651732910000|2022-05-05 06:41:50|||||||||101
1651732920000|2022-05-05 06:42:00|||||||||52
1651732930000|2022-05-05 06:42:10|||||||||21
1651732940000|2022-05-05 06:42:20|||||||||15
1651732960000|2022-05-05 06:42:40|||||||||635
1651732980000|2022-05-05 06:43:00||86.11||86.11||86.11||86.11|16
1651733040000|2022-05-05 06:44:00|86.19||86.19||86.19||86.19||0
1651733060000|2022-05-05 06:44:20||86.06||86.06||86.06||86.06|127
1651733080000|2022-05-05 06:44:40|86.14||86.19||86.19||86.14||0
1651733090000|2022-05-05 06:44:50|||||||||250
1651733100000|2022-05-05 06:45:00||86.01||86.01||86.01||86.01|313
1651733110000|2022-05-05 06:45:10||86.06||86.06||86.06||86.06|0
1651733130000|2022-05-05 06:45:30||86.11||86.11||86.11||86.11|40
1651733140000|2022-05-05 06:45:40||86.06||86.06||86.06||86.06|10
1651733150000|2022-05-05 06:45:50||86.11||86.11||86.11||86.11|0
1651733230000|2022-05-05 06:47:10|86.24||86.24||86.24||86.24||5
1651733270000|2022-05-05 06:47:50|86.19||86.19||86.19||86.19||0
1651733280000|2022-05-05 06:48:00|86.24||86.24||86.24||86.19||0
1651733300000|2022-05-05 06:48:20|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|232
1651733310000|2022-05-05 06:48:30|86.14|86.06|86.09|86.01|86.19|86.06|86.09|86.01|20
1651733320000|2022-05-05 06:48:40|86.14|86.06|86.04|85.96|86.14|86.06|86.04|85.96|109
1651733330000|2022-05-05 06:48:50|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|37
1651733340000|2022-05-05 06:49:00|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|43
1651733350000|2022-05-05 06:49:10|86.14|86.01|86.14|86.01|86.14|86.01|86.14|86.01|9
1651733360000|2022-05-05 06:49:20||86.06||86.06||86.06||86.01|0
1651733370000|2022-05-05 06:49:30||86.01||86.01||86.01||86.01|0
1651733380000|2022-05-05 06:49:40||86.06||86.06||86.06||86.06|0
1651733400000|2022-05-05 06:50:00|86.19||86.19||86.19||86.19||0
1651733420000|2022-05-05 06:50:20|86.14||86.14||86.14||86.14||0
1651733430000|2022-05-05 06:50:30|||||||||20
1651733480000|2022-05-05 06:51:20|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|61
1651733490000|2022-05-05 06:51:30|||||||||10
1651733500000|2022-05-05 06:51:40|||||||||40
1651733530000|2022-05-05 06:52:10|||||||||50
1651733540000|2022-05-05 06:52:20|||||||||75
1651733550000|2022-05-05 06:52:30|86.24||86.19||86.24||86.19||6
1651733560000|2022-05-05 06:52:40|86.24||86.19||86.24||86.19||55
1651733610000|2022-05-05 06:53:30|86.24||86.19||86.24||86.19||0
1651733630000|2022-05-05 06:53:50|86.14|86.06|86.19|86.06|86.19|86.06|86.14|86.06|127
1651733640000|2022-05-05 06:54:00|86.14||86.19||86.19||86.14||14
1651733680000|2022-05-05 06:54:40|86.14||86.14||86.14||86.14||0
1651733700000|2022-05-05 06:55:00|||||||||195
1651733710000|2022-05-05 06:55:10|86.09|86.01|86.14|86.01|86.14|86.01|86.09|86.01|76
1651733720000|2022-05-05 06:55:20|86.09|86.06|86.14|86.06|86.14|86.06|86.09|86.06|50
1651733770000|2022-05-05 06:56:10||86.01||86.01||86.01||86.01|113
1651733780000|2022-05-05 06:56:20||86.06||86.06||86.06||86.06|0
1651733790000|2022-05-05 06:56:30||86.01||86.06||86.06||86.01|0
1651733820000|2022-05-05 06:57:00|86.09|86.01|86.14|86.06|86.14|86.06|86.09|86.01|161
1651733830000|2022-05-05 06:57:10||86.01||86.01||86.06||86.01|0
1651733840000|2022-05-05 06:57:20||86.06||86.06||86.06||86.01|5
1651733850000|2022-05-05 06:57:30|86.09|86.01|86.14|86.01|86.14|86.01|86.09|86.01|153
1651733860000|2022-05-05 06:57:40|86.09|86.06|86.19|86.11|86.19|86.11|86.09|86.01|474
1651733870000|2022-05-05 06:57:50|86.24|86.16|86.19|86.11|86.24|86.16|86.19|86.11|119
1651733880000|2022-05-05 06:58:00|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|0
1651733890000|2022-05-05 06:58:10||86.01||86.01||86.01||86.01|0
1651733900000|2022-05-05 06:58:20|86.09||86.09||86.14||86.09||0
1651733910000|2022-05-05 06:58:30|86.14|86.06|86.19|86.06|86.19|86.06|86.14|86.06|0
1651733920000|2022-05-05 06:58:40|86.14||86.19||86.19||86.14||50
1651733930000|2022-05-05 06:58:50|86.14|86.01|86.14|86.01|86.14|86.01|86.14|86.01|50
1651733940000|2022-05-05 06:59:00|86.09|85.96|86.09|85.96|86.09|86.01|86.09|85.96|141
1651733950000|2022-05-05 06:59:10|86.04|86.01|86.04|85.91|86.04|86.01|86.04|85.91|50
1651733960000|2022-05-05 06:59:20|85.99|85.96|85.99|85.91|85.99|85.96|85.99|85.91|83
1651733970000|2022-05-05 06:59:30|86.04|85.96|86.09|85.96|86.09|85.96|86.04|85.91|58
1651733980000|2022-05-05 06:59:40|86.04|86.01|86.04|85.91|86.09|86.01|86.04|85.91|52
1651733990000|2022-05-05 06:59:50|85.99|85.96|85.99|85.91|86.04|85.96|85.99|85.91|389
1651734000000|2022-05-05 07:00:00|85.94|85.86|85.94|85.86|85.99|85.91|85.94|85.86|959
1651734010000|2022-05-05 07:00:10|85.89|85.81|85.89|85.76|85.89|85.81|85.79|85.66|900
1651734020000|2022-05-05 07:00:20|85.84|85.81|85.79|85.71|85.89|85.81|85.79|85.71|138
1651734030000|2022-05-05 07:00:30|85.84|85.66|85.79|85.71|85.89|85.76|85.79|85.66|225
1651734040000|2022-05-05 07:00:40|85.69|85.61|85.79|85.66|85.79|85.66|85.69|85.61|211
1651734050000|2022-05-05 07:00:50|85.74|85.61|85.79|85.66|85.79|85.71|85.74|85.61|149
1651734060000|2022-05-05 07:01:00|85.74|85.71|85.79|85.71|85.79|85.71|85.74|85.66|425
1651734070000|2022-05-05 07:01:10|85.74|85.66|85.74|85.61|85.79|85.66|85.69|85.61|320
1651734080000|2022-05-05 07:01:20|85.69|85.66|85.74|85.66|85.74|85.66|85.69|85.56|2
1651734090000|2022-05-05 07:01:30|85.69|85.61|85.74|85.66|85.74|85.66|85.69|85.61|47
1651734110000|2022-05-05 07:01:50|85.69|85.61|85.64|85.56|85.69|85.61|85.64|85.56|122
1651734120000|2022-05-05 07:02:00|85.69|85.51|85.54|85.46|85.69|85.51|85.54|85.46|114
1651734130000|2022-05-05 07:02:10|85.59|85.51|85.54|85.46|85.59|85.51|85.54|85.46|18
1651734140000|2022-05-05 07:02:20|85.59||85.54||85.59||85.54||24
1651734150000|2022-05-05 07:02:30|85.59|85.41|85.54|85.46|85.59|85.46|85.49|85.41|202
1651734160000|2022-05-05 07:02:40|85.59|85.41|85.54|85.46|85.59|85.46|85.49|85.41|29
1651734170000|2022-05-05 07:02:50|85.59||85.54||85.59||85.54||191
1651734180000|2022-05-05 07:03:00|85.49|85.41|85.49|85.36|85.49|85.41|85.44|85.36|38
1651734190000|2022-05-05 07:03:10|85.44|85.41|85.39|85.31|85.44|85.41|85.39|85.31|213
1651734200000|2022-05-05 07:03:20|85.44|85.26|85.39|85.31|85.44|85.31|85.39|85.26|45
1651734210000|2022-05-05 07:03:30|||||||||2
1651734220000|2022-05-05 07:03:40|||||||||12
1651734230000|2022-05-05 07:03:50|85.44|85.36|85.44|85.36|85.49|85.36|85.39|85.31|34
1651734240000|2022-05-05 07:04:00|85.49|85.41|85.49|85.41|85.49|85.41|85.44|85.41|22
1651734250000|2022-05-05 07:04:10|85.44|85.36|85.44|85.36|85.49|85.36|85.44|85.36|237
1651734260000|2022-05-05 07:04:20|85.49|85.41|85.44|85.31|85.49|85.41|85.39|85.31|43
1651734270000|2022-05-05 07:04:30|85.39|85.26|85.44|85.36|85.44|85.36|85.34|85.26|466
1651734280000|2022-05-05 07:04:40|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|20
1651734290000|2022-05-05 07:04:50|85.34|85.26|85.39|85.31|85.39|85.31|85.34|85.26|12
1651734300000|2022-05-05 07:05:00|85.44|85.36|85.59|85.46|85.59|85.51|85.44|85.36|510
1651734310000|2022-05-05 07:05:10|85.54|85.51|85.59|85.51|85.59|85.51|85.54|85.46|209
1651734320000|2022-05-05 07:05:20|||||||||4
1651734330000|2022-05-05 07:05:30|85.54|85.46|85.54|85.41|85.59|85.46|85.54|85.41|351
1651734340000|2022-05-05 07:05:40|85.49|85.36|85.49|85.36|85.49|85.41|85.44|85.36|248
1651734350000|2022-05-05 07:05:50|85.44|85.31|85.49|85.36|85.49|85.36|85.39|85.31|364
1651734360000|2022-05-05 07:06:00|85.44|85.31|85.29|85.21|85.44|85.31|85.29|85.21|217
1651734370000|2022-05-05 07:06:10|85.24|85.16|85.24|85.16|85.29|85.21|85.24|85.16|34
1651734380000|2022-05-05 07:06:20|85.29|85.21|85.39|85.26|85.39|85.31|85.29|85.16|456
1651734390000|2022-05-05 07:06:30|85.34|85.31|85.24|85.16|85.39|85.31|85.24|85.16|157
1651734400000|2022-05-05 07:06:40|85.29|85.21|85.34|85.26|85.34|85.26|85.29|85.21|50
1651734410000|2022-05-05 07:06:50|85.39|85.31|85.34|85.26|85.39|85.31|85.34|85.21|734
1651734420000|2022-05-05 07:07:00|85.39|85.21|85.44|85.36|85.44|85.36|85.39|85.21|201
1651734430000|2022-05-05 07:07:10|85.49|85.41|85.39|85.31|85.49|85.41|85.39|85.31|187
1651734440000|2022-05-05 07:07:20|85.44|85.36|85.44|85.36|85.49|85.41|85.44|85.36|43
1651734450000|2022-05-05 07:07:30|||||||||1
1651734460000|2022-05-05 07:07:40|85.49|85.31|85.49|85.41|85.49|85.41|85.49|85.31|259
1651734470000|2022-05-05 07:07:50|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|100
1651734480000|2022-05-05 07:08:00|85.49|85.41|85.54|85.46|85.54|85.46|85.49|85.41|59
1651734490000|2022-05-05 07:08:10|85.49|85.41|85.54|85.46|85.54|85.46|85.49|85.41|2
1651734500000|2022-05-05 07:08:20|85.59|85.51|85.64|85.56|85.64|85.56|85.59|85.51|122
1651734510000|2022-05-05 07:08:30|85.59|85.51|85.59|85.51|85.59|85.56|85.59|85.51|16
1651734520000|2022-05-05 07:08:40|85.54|85.46|85.59|85.51|85.59|85.51|85.54|85.46|132
1651734530000|2022-05-05 07:08:50|85.54|85.46|85.54|85.46|85.59|85.46|85.54|85.46|108
1651734540000|2022-05-05 07:09:00|85.59|85.51|85.64|85.56|85.64|85.56|85.59|85.51|89
1651734550000|2022-05-05 07:09:10||85.51||85.56||85.56||85.51|112
1651734560000|2022-05-05 07:09:20|85.59|85.51|85.64|85.56|85.64|85.56|85.59|85.46|67
1651734570000|2022-05-05 07:09:30|85.59|85.51|85.59|85.51|85.59|85.51|85.54|85.46|69
1651734580000|2022-05-05 07:09:40|85.54|85.46|85.54|85.46|85.59|85.51|85.54|85.46|31
1651734590000|2022-05-05 07:09:50|85.59|85.51|85.59|85.46|85.59|85.51|85.54|85.46|85
1651734600000|2022-05-05 07:10:00|85.54|85.51|85.59|85.51|85.59|85.51|85.54|85.46|32
1651734610000|2022-05-05 07:10:10|85.54|85.46|85.49|85.41|85.54|85.46|85.49|85.41|225
1651734620000|2022-05-05 07:10:20|85.44|85.36|85.44|85.36|85.49|85.36|85.44|85.36|59
1651734630000|2022-05-05 07:10:30|85.49|85.41|85.44|85.36|85.49|85.41|85.44|85.36|118
1651734640000|2022-05-05 07:10:40|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|22
1651734650000|2022-05-05 07:10:50|85.34|85.26|85.34|85.26|85.39|85.31|85.34|85.26|393
1651734660000|2022-05-05 07:11:00|85.39|85.31|85.44|85.36|85.44|85.36|85.34|85.26|46
1651734670000|2022-05-05 07:11:10|85.49|85.41|85.49|85.41|85.54|85.41|85.49|85.41|6
1651734680000|2022-05-05 07:11:20|85.44|85.36|85.49|85.41|85.49|85.41|85.44|85.36|72
1651734690000|2022-05-05 07:11:30|85.44|85.36|85.49|85.41|85.49|85.41|85.44|85.36|28
1651734700000|2022-05-05 07:11:40|85.44|85.36|85.44|85.36|85.49|85.36|85.44|85.36|9
1651734710000|2022-05-05 07:11:50|85.39|85.31|85.39|85.31|85.44|85.31|85.39|85.31|7
1651734720000|2022-05-05 07:12:00|85.44|85.36|85.39|85.31|85.44|85.36|85.39|85.31|12
1651734730000|2022-05-05 07:12:10|85.44|85.26|85.44|85.31|85.44|85.31|85.44|85.26|55
1651734740000|2022-05-05 07:12:20|85.54|85.36|85.49|85.41|85.54|85.41|85.49|85.31|7
1651734750000|2022-05-05 07:12:30|85.44|85.36|85.39|85.31|85.44|85.36|85.39|85.31|32
1651734760000|2022-05-05 07:12:40|85.44|85.36|85.44|85.31|85.44|85.36|85.39|85.31|199
1651734770000|2022-05-05 07:12:50|85.39|85.36|85.44|85.36|85.44|85.36|85.39|85.36|1
1651734780000|2022-05-05 07:13:00|85.39|85.31|85.39|85.26|85.39|85.31|85.34|85.21|105
1651734790000|2022-05-05 07:13:10|85.34|85.31|85.34|85.26|85.34|85.31|85.29|85.21|57
1651734800000|2022-05-05 07:13:20|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|3
1651734810000|2022-05-05 07:13:30|85.34|85.26|85.34|85.26|85.39|85.31|85.34|85.26|105
1651734820000|2022-05-05 07:13:40|85.29|85.16|85.29|85.21|85.29|85.21|85.24|85.16|40
1651734830000|2022-05-05 07:13:50|85.34|85.26|85.39|85.31|85.39|85.31|85.34|85.26|57
1651734840000|2022-05-05 07:14:00|85.34|85.26|85.34|85.21|85.39|85.31|85.29|85.21|34
1651734850000|2022-05-05 07:14:10|85.29|85.26|85.34|85.21|85.34|85.26|85.29|85.21|77
1651734860000|2022-05-05 07:14:20|85.29|85.26|85.29|85.21|85.34|85.26|85.29|85.21|18
1651734870000|2022-05-05 07:14:30|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|0
1651734880000|2022-05-05 07:14:40|85.29|85.21|85.29|85.21|85.34|85.21|85.29|85.21|16
1651734890000|2022-05-05 07:14:50|85.34|85.26|85.19|85.11|85.34|85.26|85.14|85.06|1459
1651734900000|2022-05-05 07:15:00|85.24|85.16|85.19|85.11|85.24|85.16|85.19|85.11|156
1651734910000|2022-05-05 07:15:10|85.24|85.16|85.24|85.16|85.24|85.16|85.19|85.11|118
1651734920000|2022-05-05 07:15:20|85.19|85.11|85.24|85.16|85.24|85.16|85.19|85.11|6
1651734930000|2022-05-05 07:15:30|85.19|85.11|85.24|85.16|85.24|85.16|85.19|85.11|8
1651734940000|2022-05-05 07:15:40|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|18
1651734950000|2022-05-05 07:15:50|85.34|85.26|85.39|85.26|85.39|85.31|85.34|85.26|6
1651734960000|2022-05-05 07:16:00|85.34|85.21|85.24|85.16|85.39|85.26|85.24|85.16|15
1651734970000|2022-05-05 07:16:10|85.29|85.21|85.39|85.31|85.39|85.31|85.24|85.21|215
1651734980000|2022-05-05 07:16:20|85.34|85.26|85.34|85.26|85.34|85.31|85.29|85.21|23
1651734990000|2022-05-05 07:16:30|85.39|85.31|85.34|85.26|85.39|85.31|85.34|85.26|250
1651735000000|2022-05-05 07:16:40|85.29|85.21|85.29|85.21|85.29|85.21|85.24|85.16|40
1651735010000|2022-05-05 07:16:50|85.34|85.26|85.29|85.21|85.34|85.26|85.29|85.21|50
1651735030000|2022-05-05 07:17:10|85.34|85.26|85.29|85.21|85.34|85.26|85.29|85.21|70
1651735040000|2022-05-05 07:17:20|85.34|85.26|85.39|85.26|85.39|85.31|85.34|85.21|130
1651735050000|2022-05-05 07:17:30|85.34|85.31|85.34|85.26|85.39|85.31|85.34|85.26|7
1651735060000|2022-05-05 07:17:40|85.29|85.21|85.29|85.21|85.34|85.21|85.29|85.21|10
1651735070000|2022-05-05 07:17:50|||||||||22
1651735080000|2022-05-05 07:18:00||85.16||85.16||85.16||85.16|188
1651735090000|2022-05-05 07:18:10|85.34|85.21|85.34|85.21|85.34|85.26|85.34|85.21|24
1651735100000|2022-05-05 07:18:20||85.26||85.21||85.26||85.21|0
1651735110000|2022-05-05 07:18:30|85.29|85.26|85.34|85.21|85.34|85.26|85.29|85.21|60
1651735120000|2022-05-05 07:18:40|85.39|85.26|85.39|85.26|85.39|85.31|85.39|85.26|35
1651735130000|2022-05-05 07:18:50|85.34|85.31|85.34|85.26|85.34|85.31|85.34|85.26|6
1651735140000|2022-05-05 07:19:00|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.26|12
1651735150000|2022-05-05 07:19:10|85.44|85.26|85.39|85.26|85.44|85.31|85.34|85.26|35
1651735160000|2022-05-05 07:19:20|85.34|85.31|85.39|85.26|85.39|85.31|85.34|85.26|465
1651735170000|2022-05-05 07:19:30|85.34|85.31|85.39|85.31|85.39|85.31|85.34|85.31|0
1651735180000|2022-05-05 07:19:40|85.44|85.26|85.39|85.26|85.44|85.26|85.34|85.26|37
1651735190000|2022-05-05 07:19:50|85.34||85.34||85.39||85.34||7
1651735200000|2022-05-05 07:20:00|85.39||85.34||85.39||85.34||32
1651735210000|2022-05-05 07:20:10|85.39|85.21|85.34|85.21|85.39|85.21|85.29|85.21|29
1651735220000|2022-05-05 07:20:20|85.29|85.26|85.34|85.21|85.34|85.26|85.29|85.21|37
1651735230000|2022-05-05 07:20:30|85.29||85.29||85.34||85.29||0
1651735240000|2022-05-05 07:20:40|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|4
1651735260000|2022-05-05 07:21:00|85.29||85.24||85.29||85.24||10
1651735270000|2022-05-05 07:21:10|85.19|85.11|85.29|85.16|85.29|85.21|85.19|85.11|71
1651735280000|2022-05-05 07:21:20|85.24|85.21|85.24|85.16|85.24|85.21|85.24|85.16|1
1651735290000|2022-05-05 07:21:30|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.16|0
1651735300000|2022-05-05 07:21:40|85.24|85.16|85.29|85.16|85.29|85.21|85.24|85.16|2
1651735310000|2022-05-05 07:21:50|85.24||85.24||85.29||85.24||0
1651735320000|2022-05-05 07:22:00|85.29|85.21|85.34|85.21|85.34|85.21|85.24|85.16|88
1651735330000|2022-05-05 07:22:10|85.29|85.26|85.29|85.21|85.29|85.26|85.29|85.21|2
1651735340000|2022-05-05 07:22:20|85.34|85.26|85.39|85.26|85.39|85.31|85.29|85.21|2
1651735350000|2022-05-05 07:22:30||85.31||85.31||85.31||85.26|0
1651735360000|2022-05-05 07:22:40|85.44|85.36|85.39|85.31|85.44|85.36|85.39|85.31|29
1651735370000|2022-05-05 07:22:50|85.44|85.36|85.44|85.36|85.44|85.36|85.39|85.31|6
1651735380000|2022-05-05 07:23:00|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.26|24
1651735390000|2022-05-05 07:23:10|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|65
1651735400000|2022-05-05 07:23:20|85.49|85.41|85.49|85.41|85.49|85.41|85.44|85.41|6
1651735410000|2022-05-05 07:23:30|85.44|85.36|85.49|85.41|85.49|85.41|85.44|85.36|67
1651735420000|2022-05-05 07:23:40|85.44|85.36|85.49|85.41|85.49|85.41|85.44|85.36|6
1651735430000|2022-05-05 07:23:50||85.36||85.41||85.41||85.36|0
1651735440000|2022-05-05 07:24:00|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|64
1651735450000|2022-05-05 07:24:10|85.49|85.41|85.44|85.36|85.49|85.41|85.44|85.36|6
1651735460000|2022-05-05 07:24:20|85.39|85.31|85.39|85.26|85.44|85.31|85.34|85.26|16
1651735470000|2022-05-05 07:24:30|85.34|85.21|85.29|85.21|85.34|85.21|85.29|85.21|30
1651735480000|2022-05-05 07:24:40|85.34|85.26|85.29|85.21|85.34|85.26|85.29|85.21|2
1651735490000|2022-05-05 07:24:50|85.24|85.16|85.24|85.16|85.29|85.21|85.24|85.16|21
1651735500000|2022-05-05 07:25:00|85.19|85.11|85.24|85.16|85.24|85.16|85.19|85.11|8
1651735510000|2022-05-05 07:25:10|85.29|85.21|85.34|85.26|85.34|85.26|85.29|85.21|34
1651735520000|2022-05-05 07:25:20|85.29|85.21|85.24|85.16|85.29|85.26|85.24|85.16|2
1651735530000|2022-05-05 07:25:30||85.11||85.16||85.16||85.11|15
1651735540000|2022-05-05 07:25:40|85.19|85.11|85.24|85.11|85.24|85.11|85.19|85.11|0
1651735550000|2022-05-05 07:25:50|85.29|85.16|85.29|85.21|85.29|85.21|85.24|85.11|7
1651735560000|2022-05-05 07:26:00|85.24|85.16|85.34|85.26|85.34|85.26|85.24|85.16|40
1651735570000|2022-05-05 07:26:10||85.21||85.26||85.26||85.21|12
1651735580000|2022-05-05 07:26:20||85.21||85.21||85.26||85.21|0
1651735590000|2022-05-05 07:26:30|85.29|85.26|85.34|85.26|85.34|85.26|85.29|85.21|2
1651735600000|2022-05-05 07:26:40|85.29|85.21|85.29|85.21|85.34|85.21|85.29|85.21|0
1651735610000|2022-05-05 07:26:50|85.34|85.26|85.29|85.21|85.34|85.26|85.29|85.21|50
1651735620000|2022-05-05 07:27:00|85.24|85.16|85.29|85.16|85.29|85.16|85.24|85.16|2
1651735630000|2022-05-05 07:27:10|85.24|85.21|85.24|85.11|85.29|85.21|85.24|85.11|10
1651735640000|2022-05-05 07:27:20|85.19|85.06|85.24|85.16|85.24|85.16|85.14|85.06|253
1651735650000|2022-05-05 07:27:30|85.19|85.11|85.24|85.11|85.24|85.16|85.19|85.11|2
1651735660000|2022-05-05 07:27:40|85.19|85.06|85.19|85.06|85.24|85.11|85.19|85.06|32
1651735670000|2022-05-05 07:27:50|85.14|85.11|85.19|85.06|85.19|85.11|85.14|85.06|7
1651735680000|2022-05-05 07:28:00|85.14|85.11|85.14|85.06|85.19|85.11|85.14|85.06|34
1651735690000|2022-05-05 07:28:10|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.06|0
1651735700000|2022-05-05 07:28:20|85.24||85.19||85.24||85.19||0
1651735710000|2022-05-05 07:28:30|85.24|85.16|85.24|85.16|85.24|85.16|85.19|85.16|2
1651735730000|2022-05-05 07:28:50|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|23
1651735740000|2022-05-05 07:29:00|85.24|85.16|85.24|85.11|85.24|85.16|85.19|85.11|68
1651735750000|2022-05-05 07:29:10|85.19|85.16|85.24|85.16|85.24|85.16|85.19|85.11|13
1651735760000|2022-05-05 07:29:20|85.19|85.11|85.24|85.16|85.24|85.16|85.19|85.11|0
1651735770000|2022-05-05 07:29:30|85.19|85.11|85.24|85.11|85.24|85.11|85.19|85.11|0
1651735780000|2022-05-05 07:29:40||85.16||85.16||85.16||85.16|0
1651735790000|2022-05-05 07:29:50|85.29|85.11|85.19|85.11|85.29|85.11|85.19|85.11|10
1651735800000|2022-05-05 07:30:00|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|37
1651735810000|2022-05-05 07:30:10|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.06|8
1651735820000|2022-05-05 07:30:20|85.24||85.19||85.24||85.19||51
1651735830000|2022-05-05 07:30:30|85.24||85.19||85.24||85.19||1
1651735840000|2022-05-05 07:30:40|85.24||85.19||85.24||85.19||1
1651735850000|2022-05-05 07:30:50|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|258
1651735870000|2022-05-05 07:31:10|85.19||85.19||85.19||85.14||67
1651735880000|2022-05-05 07:31:20||85.11||85.11||85.11||85.11|0
1651735890000|2022-05-05 07:31:30||85.06||85.11||85.11||85.06|5
1651735910000|2022-05-05 07:31:50|85.24|85.16|85.24|85.16|85.24|85.16|85.19|85.16|10
1651735920000|2022-05-05 07:32:00|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|2
1651735930000|2022-05-05 07:32:10|85.24||85.24||85.24||85.24||1
1651735940000|2022-05-05 07:32:20|85.19||85.19||85.19||85.19||0
1651735960000|2022-05-05 07:32:40|||||||||5
1651735970000|2022-05-05 07:32:50|||||||||1
1651735980000|2022-05-05 07:33:00|85.14|85.06|85.14|85.01|85.14|85.06|85.09|85.01|373
1651735990000|2022-05-05 07:33:10|85.09||85.09||85.14||85.09||7
1651736000000|2022-05-05 07:33:20|85.04|84.96|85.09|85.01|85.09|85.01|85.04|84.96|228
1651736010000|2022-05-05 07:33:30|85.04|84.96|85.09|85.01|85.09|85.01|85.04|84.96|60
1651736020000|2022-05-05 07:33:40|85.14|84.96|85.09|85.01|85.14|85.06|85.09|84.96|14
1651736040000|2022-05-05 07:34:00|85.14|85.06|85.09|85.01|85.14|85.06|85.09|85.01|5
1651736060000|2022-05-05 07:34:20|||||||||100
1651736070000|2022-05-05 07:34:30|85.14||85.09||85.14||85.09||4
1651736080000|2022-05-05 07:34:40|85.04|84.96|85.04|84.96|85.09|84.96|85.04|84.96|225
1651736090000|2022-05-05 07:34:50||84.91||84.96||84.96||84.91|29
1651736100000|2022-05-05 07:35:00|84.99|84.91|84.99|84.91|85.04|84.91|84.99|84.91|29
1651736110000|2022-05-05 07:35:10|85.04|84.86|84.94|84.86|85.04|84.86|84.94|84.86|14
1651736140000|2022-05-05 07:35:40|84.99|84.91|84.94|84.86|84.99|84.91|84.94|84.86|68
1651736150000|2022-05-05 07:35:50|84.99||84.99||84.99||84.99||17
1651736160000|2022-05-05 07:36:00|84.94|84.91|84.94|84.86|84.99|84.91|84.94|84.86|462
1651736180000|2022-05-05 07:36:20|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.86|27
1651736190000|2022-05-05 07:36:30|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.91|72
1651736200000|2022-05-05 07:36:40|85.09||85.04||85.09||85.04||13
1651736210000|2022-05-05 07:36:50|85.09|85.01|85.09|85.01|85.09|85.01|85.09|84.96|216
1651736220000|2022-05-05 07:37:00|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|232
1651736230000|2022-05-05 07:37:10|85.09|85.01|85.14|85.01|85.14|85.06|85.09|85.01|119
1651736240000|2022-05-05 07:37:20|85.09||85.14||85.14||85.09||0
1651736250000|2022-05-05 07:37:30|85.09|85.06|85.09|85.01|85.09|85.06|85.09|85.01|2
1651736260000|2022-05-05 07:37:40|||||||||42
1651736270000|2022-05-05 07:37:50|||||||||31
1651736280000|2022-05-05 07:38:00|85.04|84.96|85.04|84.96|85.09|85.01|85.04|84.96|173
1651736290000|2022-05-05 07:38:10|85.09|85.01|85.09|85.01|85.09|85.01|85.09|84.96|425
1651736310000|2022-05-05 07:38:30|85.04|84.96|85.09|84.96|85.09|85.01|85.04|84.96|58
1651736320000|2022-05-05 07:38:40|85.04||85.04||85.04||85.04||0
1651736340000|2022-05-05 07:39:00|84.99|84.91|84.94|84.86|84.99|84.91|84.94|84.86|105
1651736350000|2022-05-05 07:39:10|||||||||25
1651736370000|2022-05-05 07:39:30|84.89|84.81|84.84|84.76|84.89|84.81|84.84|84.76|242
1651736380000|2022-05-05 07:39:40|84.79|84.71|84.84|84.76|84.84|84.76|84.79|84.71|46
1651736390000|2022-05-05 07:39:50||84.71||84.76||84.76||84.71|40
1651736400000|2022-05-05 07:40:00|84.79|84.71|84.84|84.76|84.89|84.81|84.79|84.71|147
1651736410000|2022-05-05 07:40:10|84.89|84.81|84.89|84.81|84.94|84.86|84.89|84.81|36
1651736440000|2022-05-05 07:40:40|||||||||83
1651736450000|2022-05-05 07:40:50|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.71|4
1651736460000|2022-05-05 07:41:00||84.71||84.76||84.76||84.71|23
1651736470000|2022-05-05 07:41:10||84.71||84.76||84.76||84.71|0
1651736480000|2022-05-05 07:41:20||84.71||84.71||84.76||84.71|2
1651736490000|2022-05-05 07:41:30|84.79|84.76|84.84|84.76|84.84|84.76|84.79|84.71|6
1651736510000|2022-05-05 07:41:50|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|71
1651736520000|2022-05-05 07:42:00|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|41
1651736530000|2022-05-05 07:42:10|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.76|89
1651736540000|2022-05-05 07:42:20|84.94|84.86|84.89|84.81|84.94|84.86|84.89|84.81|94
1651736550000|2022-05-05 07:42:30|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|0
1651736560000|2022-05-05 07:42:40|84.89|84.81|84.89|84.81|84.94|84.86|84.89|84.81|3
1651736570000|2022-05-05 07:42:50|84.84|84.76|84.84|84.76|84.89|84.81|84.84|84.76|2
1651736580000|2022-05-05 07:43:00|||||||||7
1651736590000|2022-05-05 07:43:10|84.79|84.71|84.84|84.76|84.84|84.76|84.79|84.71|1
1651736610000|2022-05-05 07:43:30|84.89|84.81|84.89|84.76|84.89|84.81|84.89|84.76|83
1651736620000|2022-05-05 07:43:40||84.81||84.81||84.81||84.81|0
1651736640000|2022-05-05 07:44:00||84.76||84.76||84.81||84.76|9
1651736650000|2022-05-05 07:44:10|84.84|84.81|84.89|84.81|84.89|84.81|84.84|84.81|220
1651736660000|2022-05-05 07:44:20|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|1
1651736670000|2022-05-05 07:44:30|84.89|84.81|84.94|84.81|84.94|84.81|84.89|84.81|13
1651736680000|2022-05-05 07:44:40|84.89||84.94||84.94||84.89||0
1651736690000|2022-05-05 07:44:50||84.86||84.86||84.86||84.81|0
1651736700000|2022-05-05 07:45:00|84.89|84.81|84.89|84.76|84.89|84.86|84.89|84.76|4
1651736710000|2022-05-05 07:45:10||84.81||84.81||84.81||84.81|0
1651736720000|2022-05-05 07:45:20|84.84|84.76|84.84|84.76|84.84|84.81|84.84|84.76|15
1651736730000|2022-05-05 07:45:30|||||||||2
1651736740000|2022-05-05 07:45:40|84.89|84.81|84.84|84.76|84.89|84.81|84.84|84.76|19
1651736750000|2022-05-05 07:45:50|84.89|84.81|84.89|84.76|84.89|84.81|84.89|84.76|1
1651736760000|2022-05-05 07:46:00|84.84||84.84||84.84||84.84||0
1651736770000|2022-05-05 07:46:10|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|132
1651736780000|2022-05-05 07:46:20|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|119
1651736790000|2022-05-05 07:46:30|84.79|84.71|84.79|84.71|84.84|84.71|84.79|84.71|14
1651736800000|2022-05-05 07:46:40|84.84||84.79||84.84||84.79||27
1651736810000|2022-05-05 07:46:50|84.84|84.76|84.79|84.71|84.84|84.76|84.79|84.71|0
1651736820000|2022-05-05 07:47:00|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|123
1651736830000|2022-05-05 07:47:10|||||||||75
1651736840000|2022-05-05 07:47:20|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|399
1651736850000|2022-05-05 07:47:30|84.74|84.66|84.74|84.66|84.79|84.66|84.74|84.66|21
1651736860000|2022-05-05 07:47:40|84.79||84.79||84.79||84.79||3
1651736870000|2022-05-05 07:47:50||84.71||84.71||84.71||84.71|0
1651736880000|2022-05-05 07:48:00|84.84|84.76|84.84|84.71|84.84|84.76|84.84|84.71|63
1651736890000|2022-05-05 07:48:10|84.79|84.76|84.84|84.76|84.84|84.76|84.79|84.71|57
1651736900000|2022-05-05 07:48:20||84.71||84.71||84.76||84.71|0
1651736910000|2022-05-05 07:48:30|84.79||84.79||84.79||84.79||0
1651736920000|2022-05-05 07:48:40|84.84|84.76|84.84|84.71|84.84|84.76|84.84|84.71|2
1651736930000|2022-05-05 07:48:50|84.79||84.79||84.84||84.79||0
1651736940000|2022-05-05 07:49:00|84.74|84.66|84.74|84.61|84.74|84.66|84.69|84.61|135
1651736950000|2022-05-05 07:49:10|84.79|84.66|84.79|84.71|84.79|84.71|84.79|84.66|22
1651736960000|2022-05-05 07:49:20|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|67
1651736970000|2022-05-05 07:49:30|84.89|84.81|84.89|84.76|84.89|84.81|84.89|84.76|0
1651736980000|2022-05-05 07:49:40|84.84|84.81|84.84|84.76|84.84|84.81|84.84|84.76|55
1651736990000|2022-05-05 07:49:50|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|484
1651737000000|2022-05-05 07:50:00|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.61|5
1651737010000|2022-05-05 07:50:10|84.79||84.79||84.79||84.74||31
1651737020000|2022-05-05 07:50:20||84.71||84.66||84.71||84.66|2
1651737030000|2022-05-05 07:50:30|84.74||84.79||84.79||84.74||0
1651737040000|2022-05-05 07:50:40|84.74|84.71|84.74|84.66|84.79|84.71|84.74|84.66|24
1651737070000|2022-05-05 07:51:10|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|183
1651737080000|2022-05-05 07:51:20||84.61||84.66||84.66||84.61|10
1651737120000|2022-05-05 07:52:00|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|93
1651737130000|2022-05-05 07:52:10||84.66||84.71||84.71||84.66|0
1651737140000|2022-05-05 07:52:20|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|4
1651737150000|2022-05-05 07:52:30|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|4
1651737160000|2022-05-05 07:52:40|84.64|84.56|84.64|84.56|84.69|84.61|84.64|84.56|19
1651737170000|2022-05-05 07:52:50|84.69||84.64||84.69||84.64||0
1651737180000|2022-05-05 07:53:00|84.69|84.61|84.69|84.61|84.69|84.61|84.64|84.61|44
1651737200000|2022-05-05 07:53:20|84.64|84.56|84.69|84.56|84.69|84.56|84.64|84.56|11
1651737210000|2022-05-05 07:53:30||84.61||84.61||84.61||84.61|0
1651737220000|2022-05-05 07:53:40|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|41
1651737230000|2022-05-05 07:53:50|84.79|84.61|84.79|84.71|84.79|84.71|84.79|84.61|250
1651737240000|2022-05-05 07:54:00|||||||||9
1651737250000|2022-05-05 07:54:10|||||||||20
1651737260000|2022-05-05 07:54:20||84.66||84.71||84.71||84.66|572
1651737270000|2022-05-05 07:54:30||84.66||84.71||84.71||84.66|0
1651737280000|2022-05-05 07:54:40|84.74|84.66|84.79|84.71|84.79|84.71|84.74|84.66|56
1651737310000|2022-05-05 07:55:10|84.84||84.79||84.84||84.79||41
1651737320000|2022-05-05 07:55:20|84.84||84.84||84.84||84.84||64
1651737330000|2022-05-05 07:55:30|84.79|84.76|84.89|84.76|84.89|84.76|84.79|84.76|461
1651737340000|2022-05-05 07:55:40|84.84|84.71|84.84|84.76|84.84|84.76|84.84|84.71|2
1651737350000|2022-05-05 07:55:50|84.89|84.71|84.89|84.76|84.89|84.81|84.89|84.71|2
1651737360000|2022-05-05 07:56:00|84.84||84.84||84.84||84.84||420
1651737370000|2022-05-05 07:56:10|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|170
1651737380000|2022-05-05 07:56:20|||||||||145
1651737390000|2022-05-05 07:56:30|84.94|84.86|84.94|84.86|84.94|84.86|84.89|84.81|223
1651737410000|2022-05-05 07:56:50|||||||||167
1651737450000|2022-05-05 07:57:30|||||||||53
1651737460000|2022-05-05 07:57:40|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|265
1651737470000|2022-05-05 07:57:50|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|164
1651737500000|2022-05-05 07:58:20||84.91||84.96||84.96||84.91|533
1651737510000|2022-05-05 07:58:30||84.91||84.96||84.96||84.91|6
1651737520000|2022-05-05 07:58:40||84.91||84.96||84.96||84.91|0
1651737540000|2022-05-05 07:59:00|||||||||3
1651737570000|2022-05-05 07:59:30|85.09|85.01|85.04|84.96|85.09|85.01|85.04|84.96|303
1651737580000|2022-05-05 07:59:40|85.09|85.01|85.09|85.01|85.09|85.01|85.09|84.96|81
1651737600000|2022-05-05 08:00:00|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|8
1651737610000|2022-05-05 08:00:10||84.91||84.96||84.96||84.91|1080
1651737620000|2022-05-05 08:00:20|84.99|84.91|84.99|84.86|84.99|84.96|84.99|84.86|6
1651737630000|2022-05-05 08:00:30|84.94|84.91|84.99|84.91|84.99|84.91|84.94|84.86|173
1651737640000|2022-05-05 08:00:40|84.94|84.86|84.99|84.91|84.99|84.91|84.94|84.86|110
1651737660000|2022-05-05 08:01:00|85.04|84.96|84.99|84.91|85.04|84.96|84.99|84.91|8
1651737670000|2022-05-05 08:01:10|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.91|37
1651737680000|2022-05-05 08:01:20|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|68
1651737690000|2022-05-05 08:01:30||84.96||85.01||85.01||84.96|0
1651737700000|2022-05-05 08:01:40|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|3
1651737710000|2022-05-05 08:01:50|||||||||297
1651737720000|2022-05-05 08:02:00|||||||||6
1651737740000|2022-05-05 08:02:20|||||||||1
1651737750000|2022-05-05 08:02:30|||||||||66
1651737770000|2022-05-05 08:02:50|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|33
1651737780000|2022-05-05 08:03:00|85.14|85.06|85.19|85.06|85.19|85.06|85.14|85.06|15
1651737790000|2022-05-05 08:03:10|85.14|85.01|85.14|85.06|85.14|85.06|85.09|85.01|29
1651737800000|2022-05-05 08:03:20|85.09|85.01|85.09|85.01|85.09|85.06|85.09|84.96|0
1651737810000|2022-05-05 08:03:30|85.04|84.96|85.09|85.01|85.09|85.01|85.04|84.96|141
1651737820000|2022-05-05 08:03:40||84.96||85.01||85.01||84.96|0
1651737840000|2022-05-05 08:04:00|||||||||79
1651737850000|2022-05-05 08:04:10|||||||||3
1651737860000|2022-05-05 08:04:20|||||||||1
1651737870000|2022-05-05 08:04:30|||||||||1
1651737880000|2022-05-05 08:04:40|||||||||116
1651737890000|2022-05-05 08:04:50|85.14||85.09||85.14||85.09||5
1651737900000|2022-05-05 08:05:00|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|240
1651737910000|2022-05-05 08:05:10|||||||||1
1651737920000|2022-05-05 08:05:20|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|21
1651737930000|2022-05-05 08:05:30|||||||||72
1651737950000|2022-05-05 08:05:50|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|6
1651737960000|2022-05-05 08:06:00|||||||||5
1651737980000|2022-05-05 08:06:20|||||||||8
1651737990000|2022-05-05 08:06:30|85.19|85.11|85.19|85.06|85.19|85.11|85.19|85.06|99
1651738000000|2022-05-05 08:06:40|85.14||85.14||85.14||85.14||3
1651738020000|2022-05-05 08:07:00|85.19|85.11|85.14|85.06|85.19|85.11|85.14|85.06|588
1651738030000|2022-05-05 08:07:10|||||||||20
1651738040000|2022-05-05 08:07:20|85.09|85.01|85.14|85.06|85.14|85.06|85.09|85.01|500
1651738050000|2022-05-05 08:07:30|85.09|85.01|85.09|84.96|85.14|85.01|85.09|84.96|587
1651738060000|2022-05-05 08:07:40|85.04|84.91|84.99|84.91|85.04|84.91|84.99|84.91|105
1651738080000|2022-05-05 08:08:00|85.04|84.96|84.99|84.91|85.04|84.96|84.99|84.91|20
1651738100000|2022-05-05 08:08:20|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|3
1651738110000|2022-05-05 08:08:30|85.09|85.01|85.09|85.01|85.09|85.01|85.09|84.96|52
1651738130000|2022-05-05 08:08:50|85.04|84.96|85.04|84.96|85.09|85.01|85.04|84.96|250
1651738170000|2022-05-05 08:09:30|||||||||515
1651738180000|2022-05-05 08:09:40|||||||||90
1651738190000|2022-05-05 08:09:50|85.09||85.04||85.09||85.04||21
1651738200000|2022-05-05 08:10:00|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|2
1651738210000|2022-05-05 08:10:10|84.94|84.86|84.99|84.91|84.99|84.91|84.94|84.86|45
1651738220000|2022-05-05 08:10:20|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|2
1651738230000|2022-05-05 08:10:30||84.91||84.96||84.96||84.91|0
1651738240000|2022-05-05 08:10:40||84.91||84.96||84.96||84.91|5
1651738260000|2022-05-05 08:11:00|85.09|85.01|85.09|85.01|85.09|85.01|85.04|84.96|187
1651738270000|2022-05-05 08:11:10||84.96||85.01||85.01||84.96|0
1651738280000|2022-05-05 08:11:20|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|34
1651738290000|2022-05-05 08:11:30||85.01||85.06||85.06||85.01|0
1651738300000|2022-05-05 08:11:40||85.01||85.06||85.06||85.01|0
1651738310000|2022-05-05 08:11:50|85.19||85.19||85.19||85.19||2
1651738320000|2022-05-05 08:12:00|85.14||85.14||85.14||85.14||0
1651738340000|2022-05-05 08:12:20||85.01||85.06||85.06||85.01|3
1651738350000|2022-05-05 08:12:30||85.01||85.01||85.06||85.01|13
1651738360000|2022-05-05 08:12:40||85.06||85.06||85.06||85.06|0
1651738380000|2022-05-05 08:13:00|85.19||85.14||85.19||85.14||11
1651738390000|2022-05-05 08:13:10|85.19||85.19||85.19||85.19||3
1651738400000|2022-05-05 08:13:20|85.14|85.11|85.19|85.11|85.19|85.11|85.14|85.11|16
1651738410000|2022-05-05 08:13:30|||||||||1
1651738430000|2022-05-05 08:13:50|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|10
1651738440000|2022-05-05 08:14:00|85.19|85.11|85.24|85.16|85.24|85.16|85.19|85.11|13
1651738450000|2022-05-05 08:14:10||85.11||85.11||85.11||85.11|1
1651738460000|2022-05-05 08:14:20|85.19|85.06|85.14|85.06|85.24|85.06|85.14|85.06|56
1651738470000|2022-05-05 08:14:30|85.19|85.11|85.19|85.06|85.19|85.11|85.14|85.06|38
1651738480000|2022-05-05 08:14:40||85.11||85.11||85.11||85.06|0
1651738500000|2022-05-05 08:15:00|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|31
1651738510000|2022-05-05 08:15:10|85.29|85.21|85.29|85.16|85.29|85.21|85.29|85.16|51
1651738520000|2022-05-05 08:15:20|85.24|85.21|85.29|85.21|85.29|85.21|85.24|85.16|2
1651738530000|2022-05-05 08:15:30|||||||||1
1651738540000|2022-05-05 08:15:40|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|8
1651738550000|2022-05-05 08:15:50||85.21||85.26||85.26||85.21|0
1651738560000|2022-05-05 08:16:00|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|43
1651738570000|2022-05-05 08:16:10||85.26||85.31||85.31||85.26|3
1651738590000|2022-05-05 08:16:30|||||||||2
1651738600000|2022-05-05 08:16:40|85.34|85.26|85.39|85.31|85.39|85.31|85.34|85.26|23
1651738610000|2022-05-05 08:16:50|85.34|85.26|85.34|85.26|85.34|85.31|85.34|85.26|5
1651738620000|2022-05-05 08:17:00|85.29|85.21|85.24|85.16|85.29|85.26|85.24|85.16|25
1651738630000|2022-05-05 08:17:10|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|2
1651738640000|2022-05-05 08:17:20|85.24|85.16|85.19|85.11|85.24|85.16|85.19|85.11|10
1651738650000|2022-05-05 08:17:30|||||||||51
1651738680000|2022-05-05 08:18:00|85.14|85.06|85.14|85.06|85.14|85.11|85.14|85.06|20
1651738690000|2022-05-05 08:18:10|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|1
1651738700000|2022-05-05 08:18:20|85.14|85.06|85.19|85.06|85.19|85.06|85.14|85.06|15
1651738710000|2022-05-05 08:18:30||85.11||85.11||85.11||85.11|0
1651738730000|2022-05-05 08:18:50|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|41
1651738740000|2022-05-05 08:19:00|||||||||1
1651738750000|2022-05-05 08:19:10|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|21
1651738760000|2022-05-05 08:19:20|||||||||28
1651738770000|2022-05-05 08:19:30|||||||||101
1651738780000|2022-05-05 08:19:40|85.34||85.29||85.34||85.29||6
1651738790000|2022-05-05 08:19:50|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.21|69
1651738810000|2022-05-05 08:20:10|||||||||7
1651738820000|2022-05-05 08:20:20|85.39|85.31|85.34|85.26|85.39|85.31|85.34|85.26|16
1651738830000|2022-05-05 08:20:30|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|28
1651738860000|2022-05-05 08:21:00|85.44|85.36|85.39|85.31|85.44|85.36|85.39|85.31|15
1651738910000|2022-05-05 08:21:50|85.44|85.36|85.39|85.31|85.44|85.36|85.39|85.31|53
1651738920000|2022-05-05 08:22:00|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|11
1651738930000|2022-05-05 08:22:10||85.31||85.31||85.31||85.31|5
1651738940000|2022-05-05 08:22:20|85.39|85.36|85.39|85.31|85.39|85.36|85.39|85.31|4
1651738950000|2022-05-05 08:22:30|85.44|85.36|85.39|85.31|85.44|85.36|85.39|85.31|47
1651738980000|2022-05-05 08:23:00||85.26||85.31||85.31||85.26|87
1651738990000|2022-05-05 08:23:10|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|7
1651739020000|2022-05-05 08:23:40|||||||||50
1651739040000|2022-05-05 08:24:00|||||||||5
1651739050000|2022-05-05 08:24:10||85.21||85.26||85.26||85.21|12
1651739070000|2022-05-05 08:24:30|||||||||1
1651739080000|2022-05-05 08:24:40|85.39||85.39||85.39||85.39||13
1651739090000|2022-05-05 08:24:50|85.34||85.39||85.39||85.34||15
1651739100000|2022-05-05 08:25:00|85.34|85.21|85.34|85.21|85.34|85.21|85.34|85.21|4
1651739110000|2022-05-05 08:25:10|85.29||85.29||85.29||85.29||0
1651739120000|2022-05-05 08:25:20|||||||||1
1651739140000|2022-05-05 08:25:40|85.34|85.26|85.34|85.21|85.34|85.26|85.29|85.21|6
1651739150000|2022-05-05 08:25:50|85.29||85.29||85.34||85.29||1
1651739160000|2022-05-05 08:26:00|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|3
1651739170000|2022-05-05 08:26:10|85.29||85.24||85.29||85.24||23
1651739180000|2022-05-05 08:26:20|85.29||85.29||85.29||85.24||0
1651739190000|2022-05-05 08:26:30|85.24|85.21|85.29|85.21|85.29|85.21|85.24|85.16|1
1651739200000|2022-05-05 08:26:40|85.34|85.26|85.34|85.21|85.34|85.26|85.34|85.21|0
1651739210000|2022-05-05 08:26:50||85.26||85.26||85.26||85.26|0
1651739250000|2022-05-05 08:27:30|||||||||100
1651739260000|2022-05-05 08:27:40|85.29|85.21|85.29|85.21|85.29|85.26|85.29|85.21|1
1651739270000|2022-05-05 08:27:50|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|4
1651739280000|2022-05-05 08:28:00||85.21||85.26||85.26||85.21|0
1651739290000|2022-05-05 08:28:10||85.21||85.26||85.26||85.21|6
1651739300000|2022-05-05 08:28:20||85.21||85.21||85.21||85.21|0
1651739310000|2022-05-05 08:28:30|85.29||85.29||85.29||85.29||0
1651739340000|2022-05-05 08:29:00|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|8
1651739370000|2022-05-05 08:29:30|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|19
1651739380000|2022-05-05 08:29:40||85.16||85.21||85.21||85.16|0
1651739400000|2022-05-05 08:30:00|85.34||85.29||85.34||85.29||140
1651739410000|2022-05-05 08:30:10|85.34|85.26|85.29|85.21|85.34|85.26|85.29|85.21|38
1651739440000|2022-05-05 08:30:40|||||||||25
1651739450000|2022-05-05 08:30:50|85.24|85.16|85.29|85.16|85.29|85.16|85.24|85.16|145
1651739460000|2022-05-05 08:31:00|85.24|85.21|85.29|85.21|85.29|85.21|85.24|85.21|4
1651739470000|2022-05-05 08:31:10||85.16||85.16||85.21||85.16|2
1651739480000|2022-05-05 08:31:20|85.24||85.24||85.24||85.24||1
1651739500000|2022-05-05 08:31:40|85.19|85.11|85.19|85.11|85.19|85.16|85.19|85.11|16
1651739510000|2022-05-05 08:31:50|85.14|85.06|85.14|85.06|85.19|85.11|85.14|85.06|47
1651739530000|2022-05-05 08:32:10|||||||||1
1651739540000|2022-05-05 08:32:20|||||||||14
1651739580000|2022-05-05 08:33:00|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|81
1651739590000|2022-05-05 08:33:10|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.01|31
1651739600000|2022-05-05 08:33:20|||||||||2
1651739630000|2022-05-05 08:33:50|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|2
1651739640000|2022-05-05 08:34:00||85.06||85.06||85.06||85.06|0
1651739650000|2022-05-05 08:34:10|85.14|85.01|85.09|85.01|85.14|85.01|85.09|85.01|32
1651739660000|2022-05-05 08:34:20|85.04|84.96|85.04|84.96|85.04|85.01|85.04|84.96|42
1651739670000|2022-05-05 08:34:30|85.09|85.01|85.09|85.01|85.09|85.01|85.09|84.96|30
1651739680000|2022-05-05 08:34:40|85.04|84.96|85.09|84.96|85.09|84.96|85.04|84.96|0
1651739690000|2022-05-05 08:34:50|85.04|84.91|84.99|84.91|85.04|84.91|84.99|84.91|0
1651739720000|2022-05-05 08:35:20|85.04||84.99||85.04||84.99||6
1651739730000|2022-05-05 08:35:30|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|532
1651739740000|2022-05-05 08:35:40|||||||||525
1651739760000|2022-05-05 08:36:00|||||||||101
1651739770000|2022-05-05 08:36:10|||||||||102
1651739780000|2022-05-05 08:36:20|||||||||189
1651739790000|2022-05-05 08:36:30|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|147
1651739800000|2022-05-05 08:36:40|85.04||84.99||85.04||84.99||2
1651739820000|2022-05-05 08:37:00|||||||||6
1651739830000|2022-05-05 08:37:10|85.04||85.04||85.04||85.04||6
1651739840000|2022-05-05 08:37:20|84.99|84.96|85.04|84.96|85.04|84.96|84.99|84.96|1
1651739850000|2022-05-05 08:37:30|85.09|85.01|85.04|84.96|85.09|85.01|85.04|84.96|34
1651739860000|2022-05-05 08:37:40|85.09|85.01|85.04|84.96|85.09|85.01|85.04|84.96|0
1651739870000|2022-05-05 08:37:50|85.09||85.04||85.09||85.04||0
1651739890000|2022-05-05 08:38:10||84.91||84.96||84.96||84.91|1
1651739900000|2022-05-05 08:38:20|84.99|84.91|85.04|84.96|85.04|84.96|84.99|84.91|58
1651739910000|2022-05-05 08:38:30|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|6
1651739920000|2022-05-05 08:38:40|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|3
1651739940000|2022-05-05 08:39:00|85.09|85.01|85.09|84.96|85.09|85.01|85.04|84.96|8
1651739950000|2022-05-05 08:39:10|85.04||85.04||85.04||85.04||0
1651739960000|2022-05-05 08:39:20||84.91||84.91||84.91||84.91|100
1651739970000|2022-05-05 08:39:30|84.99||84.99||84.99||84.99||0
1651739990000|2022-05-05 08:39:50|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|10
1651740000000|2022-05-05 08:40:00||84.81||84.81||84.81||84.81|21
1651740010000|2022-05-05 08:40:10||84.86||84.86||84.86||84.86|0
1651740020000|2022-05-05 08:40:20||84.81||84.81||84.86||84.81|0
1651740030000|2022-05-05 08:40:30||84.86||84.81||84.86||84.81|0
1651740040000|2022-05-05 08:40:40|84.89||84.89||84.89||84.89||0
1651740050000|2022-05-05 08:40:50|84.84|84.76|84.84|84.76|84.89|84.76|84.84|84.76|69
1651740060000|2022-05-05 08:41:00|84.89||84.84||84.89||84.84||86
1651740070000|2022-05-05 08:41:10|84.79|84.71|84.79|84.66|84.79|84.71|84.74|84.66|42
1651740080000|2022-05-05 08:41:20|84.84|84.71|84.79|84.71|84.84|84.71|84.79|84.66|96
1651740090000|2022-05-05 08:41:30|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.71|2
1651740100000|2022-05-05 08:41:40|||||||||1
1651740110000|2022-05-05 08:41:50|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|0
1651740120000|2022-05-05 08:42:00|84.84||84.84||84.84||84.79||8
1651740130000|2022-05-05 08:42:10|84.79||84.79||84.79||84.79||0
1651740150000|2022-05-05 08:42:30|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|81
1651740160000|2022-05-05 08:42:40|84.79||84.74||84.79||84.74||7
1651740170000|2022-05-05 08:42:50|||||||||6
1651740190000|2022-05-05 08:43:10|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|27
1651740200000|2022-05-05 08:43:20|84.74|84.66|84.69|84.61|84.74|84.66|84.69|84.61|35
1651740220000|2022-05-05 08:43:40|84.64|84.56|84.69|84.56|84.69|84.56|84.64|84.56|49
1651740230000|2022-05-05 08:43:50||84.61||84.61||84.61||84.61|0
1651740240000|2022-05-05 08:44:00|||||||||227
1651740250000|2022-05-05 08:44:10|||||||||23
1651740260000|2022-05-05 08:44:20|||||||||68
1651740270000|2022-05-05 08:44:30|||||||||92
1651740280000|2022-05-05 08:44:40|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|123
1651740290000|2022-05-05 08:44:50|84.79|84.71|84.79|84.66|84.79|84.71|84.79|84.66|38
1651740300000|2022-05-05 08:45:00|84.74||84.74||84.74||84.74||0
1651740310000|2022-05-05 08:45:10|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.61|804
1651740320000|2022-05-05 08:45:20||84.61||84.66||84.66||84.61|105
1651740340000|2022-05-05 08:45:40|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|50
1651740360000|2022-05-05 08:46:00|84.84|84.76|84.79|84.71|84.84|84.76|84.79|84.71|166
1651740370000|2022-05-05 08:46:10||84.66||84.66||84.66||84.66|1
1651740380000|2022-05-05 08:46:20||84.71||84.71||84.71||84.71|0
1651740390000|2022-05-05 08:46:30|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|30
1651740400000|2022-05-05 08:46:40|||||||||158
1651740410000|2022-05-05 08:46:50|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|45
1651740420000|2022-05-05 08:47:00|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|0
1651740440000|2022-05-05 08:47:20|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.76|20
1651740460000|2022-05-05 08:47:40|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|30
1651740470000|2022-05-05 08:47:50||84.81||84.86||84.86||84.81|0
1651740480000|2022-05-05 08:48:00|84.89|84.81|84.89|84.81|84.89|84.86|84.89|84.81|6
1651740490000|2022-05-05 08:48:10|84.94||84.94||84.94||84.94||15
1651740500000|2022-05-05 08:48:20|84.89||84.89||84.89||84.89||0
1651740520000|2022-05-05 08:48:40||84.76||84.76||84.76||84.76|0
1651740530000|2022-05-05 08:48:50|84.84||84.84||84.84||84.84||1
1651740550000|2022-05-05 08:49:10|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|16
1651740570000|2022-05-05 08:49:30|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|18
1651740600000|2022-05-05 08:50:00||84.81||84.86||84.86||84.81|4
1651740610000|2022-05-05 08:50:10|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|0
1651740630000|2022-05-05 08:50:30|84.94||84.94||84.94||84.94||24
1651740640000|2022-05-05 08:50:40||84.86||84.81||84.86||84.81|0
1651740650000|2022-05-05 08:50:50|84.89|84.86|84.89|84.81|84.94|84.86|84.89|84.81|63
1651740740000|2022-05-05 08:52:20|||||||||72
1651740750000|2022-05-05 08:52:30|84.84|84.76|84.84|84.76|84.89|84.76|84.84|84.76|28
1651740770000|2022-05-05 08:52:50|84.89||84.89||84.89||84.89||9
1651740780000|2022-05-05 08:53:00|84.84|84.81|84.84|84.76|84.89|84.81|84.84|84.76|11
1651740790000|2022-05-05 08:53:10|||||||||7
1651740800000|2022-05-05 08:53:20|84.89|84.81|84.89|84.76|84.89|84.81|84.84|84.76|92
1651740810000|2022-05-05 08:53:30|84.84||84.84||84.84||84.84||0
1651740820000|2022-05-05 08:53:40|84.89|84.81|84.84|84.76|84.89|84.81|84.84|84.76|3
1651740850000|2022-05-05 08:54:10|84.89||84.89||84.89||84.89||7
1651740860000|2022-05-05 08:54:20|84.84|84.81|84.84|84.76|84.84|84.81|84.84|84.76|0
1651740870000|2022-05-05 08:54:30|84.89||84.89||84.89||84.89||2
1651740880000|2022-05-05 08:54:40|84.84||84.84||84.84||84.84||0
1651740890000|2022-05-05 08:54:50|||||||||119
1651740900000|2022-05-05 08:55:00|||||||||83
1651740920000|2022-05-05 08:55:20|||||||||10
1651740950000|2022-05-05 08:55:50|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|53
1651740960000|2022-05-05 08:56:00||84.76||84.81||84.81||84.76|5
1651740970000|2022-05-05 08:56:10||84.76||84.81||84.81||84.76|0
1651740990000|2022-05-05 08:56:30|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|0
1651741030000|2022-05-05 08:57:10|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|5
1651741050000|2022-05-05 08:57:30||84.76||84.81||84.81||84.76|2
1651741070000|2022-05-05 08:57:50||84.76||84.81||84.81||84.76|23
1651741080000|2022-05-05 08:58:00|84.94||84.94||84.94||84.89||10
1651741090000|2022-05-05 08:58:10||84.86||84.86||84.86||84.86|76
1651741110000|2022-05-05 08:58:30|||||||||7
1651741120000|2022-05-05 08:58:40|84.89|84.81|84.89|84.81|84.89|84.86|84.89|84.81|0
1651741130000|2022-05-05 08:58:50|84.94|84.86|84.89|84.81|84.94|84.86|84.89|84.81|2
1651741140000|2022-05-05 08:59:00|84.94||84.94||84.94||84.94||6
1651741150000|2022-05-05 08:59:10|84.89||84.89||84.89||84.89||0
1651741160000|2022-05-05 08:59:20|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.81|3
1651741180000|2022-05-05 08:59:40|84.99||84.99||84.99||84.99||2
1651741190000|2022-05-05 08:59:50||84.91||84.91||84.91||84.91|0
1651741200000|2022-05-05 09:00:00|84.94|84.86|84.94|84.86|84.94|84.91|84.94|84.86|30
1651741210000|2022-05-05 09:00:10|84.99|84.91|84.99|84.91|84.99|84.91|84.94|84.86|2
1651741220000|2022-05-05 09:00:20||84.86||84.86||84.91||84.86|0
1651741230000|2022-05-05 09:00:30||84.91||84.86||84.91||84.86|0
1651741240000|2022-05-05 09:00:40|84.94|84.91|84.94|84.86|84.94|84.91|84.94|84.86|0
1651741250000|2022-05-05 09:00:50|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.86|2
1651741260000|2022-05-05 09:01:00|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|12
1651741270000|2022-05-05 09:01:10|84.99|84.91|84.99|84.86|84.99|84.91|84.99|84.86|16
1651741280000|2022-05-05 09:01:20||84.91||84.91||84.91||84.91|0
1651741290000|2022-05-05 09:01:30|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|17
1651741300000|2022-05-05 09:01:40|84.99|84.91|85.04|84.91|85.04|84.91|84.99|84.91|99
1651741310000|2022-05-05 09:01:50|84.99||84.99||84.99||84.99||0
1651741360000|2022-05-05 09:02:40|||||||||9
1651741400000|2022-05-05 09:03:20|||||||||75
1651741410000|2022-05-05 09:03:30|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|9
1651741420000|2022-05-05 09:03:40|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|8
1651741460000|2022-05-05 09:04:20|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|59
1651741490000|2022-05-05 09:04:50|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.86|25
1651741520000|2022-05-05 09:05:20|84.94|84.86|84.94|84.86|84.99|84.91|84.94|84.86|42
1651741580000|2022-05-05 09:06:20|84.99||84.99||84.99||84.99||65
1651741590000|2022-05-05 09:06:30|84.94|84.91|84.94|84.86|84.94|84.91|84.94|84.86|0
1651741620000|2022-05-05 09:07:00|84.89|84.81|84.94|84.81|84.94|84.86|84.89|84.81|72
1651741630000|2022-05-05 09:07:10|84.89||84.89||84.89||84.89||0
1651741640000|2022-05-05 09:07:20|84.94|84.86|84.94|84.81|84.94|84.86|84.94|84.81|7
1651741650000|2022-05-05 09:07:30|84.89|84.86|84.94|84.86|84.94|84.86|84.89|84.86|2
1651741660000|2022-05-05 09:07:40|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|9
1651741680000|2022-05-05 09:08:00|||||||||6
1651741710000|2022-05-05 09:08:30|||||||||100
1651741720000|2022-05-05 09:08:40|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|42
1651741730000|2022-05-05 09:08:50|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|8
1651741740000|2022-05-05 09:09:00|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|18
1651741750000|2022-05-05 09:09:10||84.81||84.81||84.86||84.81|0
1651741760000|2022-05-05 09:09:20|84.89|84.86|84.89|84.81|84.89|84.86|84.89|84.81|10
1651741770000|2022-05-05 09:09:30|84.94||84.89||84.94||84.89||2
1651741780000|2022-05-05 09:09:40|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|2
1651741790000|2022-05-05 09:09:50||84.81||84.86||84.86||84.81|0
1651741800000|2022-05-05 09:10:00|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|5
1651741820000|2022-05-05 09:10:20|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|97
1651741840000|2022-05-05 09:10:40|84.99||84.99||84.99||84.99||106
1651741850000|2022-05-05 09:10:50|84.94||84.99||84.99||84.94||3
1651741860000|2022-05-05 09:11:00|84.94|84.91|84.99|84.91|84.99|84.91|84.94|84.91|6
1651741890000|2022-05-05 09:11:30|||||||||8
1651741900000|2022-05-05 09:11:40|85.04||85.04||85.04||85.04||102
1651741910000|2022-05-05 09:11:50||84.96||84.96||84.96||84.96|0
1651741920000|2022-05-05 09:12:00|||||||||5
1651741930000|2022-05-05 09:12:10|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|32
1651741940000|2022-05-05 09:12:20|85.04||84.99||85.04||84.99||24
1651741950000|2022-05-05 09:12:30|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|2
1651741970000|2022-05-05 09:12:50|84.99|84.91|85.04|84.91|85.04|84.96|84.99|84.91|13
1651741980000|2022-05-05 09:13:00|84.99||84.99||84.99||84.99||1
1651741990000|2022-05-05 09:13:10|||||||||19
1651742000000|2022-05-05 09:13:20|85.04||85.04||85.04||85.04||2
1651742010000|2022-05-05 09:13:30||84.96||84.91||84.96||84.91|0
1651742020000|2022-05-05 09:13:40|84.99||84.99||84.99||84.99||50
1651742030000|2022-05-05 09:13:50||84.86||84.86||84.86||84.86|111
1651742040000|2022-05-05 09:14:00|84.94|84.91|84.99|84.86|84.99|84.91|84.94|84.86|41
1651742050000|2022-05-05 09:14:10||84.91||84.91||84.91||84.86|0
1651742090000|2022-05-05 09:14:50|||||||||15
1651742100000|2022-05-05 09:15:00|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.91|82
1651742110000|2022-05-05 09:15:10|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|0
1651742160000|2022-05-05 09:16:00|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|6
1651742180000|2022-05-05 09:16:20||84.91||84.96||84.96||84.91|498
1651742200000|2022-05-05 09:16:40|||||||||46
1651742210000|2022-05-05 09:16:50|85.09|84.91|84.99|84.91|85.09|84.91|84.99|84.91|663
1651742220000|2022-05-05 09:17:00|||||||||64
1651742240000|2022-05-05 09:17:20|||||||||90
1651742260000|2022-05-05 09:17:40|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.91|58
1651742270000|2022-05-05 09:17:50|85.09|85.01|85.09|85.01|85.09|85.01|85.09|84.96|2
1651742290000|2022-05-05 09:18:10|85.04|84.96|85.09|84.96|85.09|84.96|85.04|84.96|85
1651742300000|2022-05-05 09:18:20||85.01||85.01||85.01||85.01|0
1651742330000|2022-05-05 09:18:50|85.04|84.96|85.09|85.01|85.09|85.01|85.04|84.96|52
1651742340000|2022-05-05 09:19:00||84.96||85.01||85.01||84.96|4
1651742360000|2022-05-05 09:19:20|85.14||85.14||85.14||85.14||3
1651742370000|2022-05-05 09:19:30|85.09||85.09||85.09||85.09||0
1651742420000|2022-05-05 09:20:20|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|17
1651742440000|2022-05-05 09:20:40|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|12
1651742470000|2022-05-05 09:21:10|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|292
1651742480000|2022-05-05 09:21:20|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|43
1651742490000|2022-05-05 09:21:30|85.04||84.99||85.04||84.99||12
1651742520000|2022-05-05 09:22:00||84.86||84.91||84.91||84.86|5
1651742530000|2022-05-05 09:22:10||84.86||84.91||84.91||84.86|1
1651742540000|2022-05-05 09:22:20|84.94|84.86|84.94|84.86|84.94|84.91|84.94|84.86|5
1651742560000|2022-05-05 09:22:40||84.81||84.86||84.86||84.81|44
1651742570000|2022-05-05 09:22:50|||||||||5
1651742580000|2022-05-05 09:23:00|84.89|84.81|84.94|84.81|84.94|84.81|84.89|84.81|18
1651742590000|2022-05-05 09:23:10|84.89||84.89||84.94||84.89||39
1651742600000|2022-05-05 09:23:20|84.94||84.94||84.94||84.94||22
1651742610000|2022-05-05 09:23:30|84.89|84.76|84.84|84.76|84.89|84.76|84.84|84.76|540
1651742620000|2022-05-05 09:23:40|||||||||101
1651742630000|2022-05-05 09:23:50|||||||||71
1651742650000|2022-05-05 09:24:10|84.89||84.84||84.89||84.84||83
1651742660000|2022-05-05 09:24:20|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|27
1651742680000|2022-05-05 09:24:40|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|83
1651742690000|2022-05-05 09:24:50|84.89||84.89||84.89||84.89||2
1651742700000|2022-05-05 09:25:00|84.84||84.84||84.84||84.84||0
1651742720000|2022-05-05 09:25:20|84.89||84.84||84.89||84.84||11
1651742740000|2022-05-05 09:25:40|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|2
1651742780000|2022-05-05 09:26:20|84.94|84.86|84.94|84.81|84.94|84.86|84.94|84.81|7
1651742790000|2022-05-05 09:26:30|84.89||84.89||84.89||84.89||1
1651742820000|2022-05-05 09:27:00|84.94|84.86|84.94|84.86|84.94|84.86|84.89|84.86|8
1651742830000|2022-05-05 09:27:10|||||||||420
1651742840000|2022-05-05 09:27:20|84.89|84.81|84.94|84.81|84.94|84.81|84.89|84.81|9
1651742850000|2022-05-05 09:27:30|84.89||84.94||84.94||84.89||2
1651742860000|2022-05-05 09:27:40||84.86||84.81||84.86||84.81|1
1651742870000|2022-05-05 09:27:50||84.86||84.86||84.86||84.86|0
1651742880000|2022-05-05 09:28:00|84.89|84.81|84.94|84.86|84.94|84.86|84.89|84.81|36
1651742910000|2022-05-05 09:28:30|||||||||431
1651742950000|2022-05-05 09:29:10|84.89|84.81|84.94|84.86|84.94|84.86|84.89|84.81|47
1651742960000|2022-05-05 09:29:20||84.81||84.86||84.86||84.81|2
1651742970000|2022-05-05 09:29:30|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|0
1651743000000|2022-05-05 09:30:00|84.94||84.89||84.94||84.89||12
1651743060000|2022-05-05 09:31:00|84.94|84.86|84.94|84.86|84.99|84.86|84.94|84.86|33
1651743090000|2022-05-05 09:31:30|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|2
1651743100000|2022-05-05 09:31:40|||||||||10
1651743140000|2022-05-05 09:32:20|85.04||84.99||85.04||84.99||7
1651743150000|2022-05-05 09:32:30|||||||||1
1651743180000|2022-05-05 09:33:00|84.94|84.86|84.99|84.91|84.99|84.91|84.94|84.86|44
1651743190000|2022-05-05 09:33:10|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|530
1651743220000|2022-05-05 09:33:40|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|0
1651743250000|2022-05-05 09:34:10|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|22
1651743260000|2022-05-05 09:34:20|||||||||5
1651743270000|2022-05-05 09:34:30|||||||||16
1651743290000|2022-05-05 09:34:50||84.81||84.86||84.86||84.81|0
1651743300000|2022-05-05 09:35:00||84.81||84.86||84.86||84.81|0
1651743330000|2022-05-05 09:35:30|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|14
1651743360000|2022-05-05 09:36:00|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|129
1651743380000|2022-05-05 09:36:20|||||||||12
1651743400000|2022-05-05 09:36:40|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|6
1651743410000|2022-05-05 09:36:50|85.04|84.96|85.09|85.01|85.09|85.01|85.04|84.96|23
1651743420000|2022-05-05 09:37:00|||||||||4
1651743440000|2022-05-05 09:37:20|85.04|84.96|85.09|84.96|85.09|84.96|85.04|84.96|28
1651743450000|2022-05-05 09:37:30|85.04|85.01|85.04|84.96|85.04|85.01|85.04|84.96|0
1651743520000|2022-05-05 09:38:40|||||||||7
1651743530000|2022-05-05 09:38:50|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|9
1651743540000|2022-05-05 09:39:00|||||||||16
1651743550000|2022-05-05 09:39:10|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|6
1651743590000|2022-05-05 09:39:50|85.09|85.01|85.09|84.96|85.09|85.01|85.09|84.96|26
1651743600000|2022-05-05 09:40:00|85.04||85.04||85.04||85.04||0
1651743640000|2022-05-05 09:40:40|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|154
1651743650000|2022-05-05 09:40:50|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.01|166
1651743660000|2022-05-05 09:41:00|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|14
1651743670000|2022-05-05 09:41:10|||||||||25
1651743680000|2022-05-05 09:41:20|85.14||85.14||85.14||85.14||8
1651743690000|2022-05-05 09:41:30|85.09||85.09||85.09||85.09||0
1651743720000|2022-05-05 09:42:00|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|8
1651743740000|2022-05-05 09:42:20|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|55
1651743750000|2022-05-05 09:42:30|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|51
1651743770000|2022-05-05 09:42:50||85.01||85.06||85.06||85.01|9
1651743790000|2022-05-05 09:43:10|||||||||18
1651743810000|2022-05-05 09:43:30||85.01||85.06||85.06||85.01|0
1651743830000|2022-05-05 09:43:50|||||||||52
1651743850000|2022-05-05 09:44:10|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|262
1651743880000|2022-05-05 09:44:40|||||||||30
1651743890000|2022-05-05 09:44:50|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|98
1651743900000|2022-05-05 09:45:00|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|356
1651743910000|2022-05-05 09:45:10|85.14|85.06|85.19|85.11|85.19|85.11|85.14|85.06|109
1651743920000|2022-05-05 09:45:20|85.14|85.06|85.14|85.06|85.14|85.11|85.14|85.06|11
1651743940000|2022-05-05 09:45:40||85.01||85.06||85.06||85.01|0
1651743950000|2022-05-05 09:45:50||85.01||85.06||85.06||85.01|0
1651743960000|2022-05-05 09:46:00||85.01||85.01||85.01||85.01|0
1651743970000|2022-05-05 09:46:10|85.09||85.09||85.09||85.09||0
1651744000000|2022-05-05 09:46:40|85.14|85.06|85.14|85.01|85.14|85.06|85.14|85.01|10
1651744010000|2022-05-05 09:46:50|85.09||85.09||85.09||85.09||0
1651744080000|2022-05-05 09:48:00|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|8
1651744100000|2022-05-05 09:48:20|85.09|85.01|85.14|85.06|85.14|85.06|85.09|85.01|21
1651744140000|2022-05-05 09:49:00|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|40
1651744230000|2022-05-05 09:50:30||84.96||85.01||85.01||84.96|53
1651744240000|2022-05-05 09:50:40|||||||||240
1651744290000|2022-05-05 09:51:30|85.14|85.06|85.14|85.06|85.14|85.06|85.09|85.01|75
1651744310000|2022-05-05 09:51:50|85.19|85.11|85.19|85.06|85.19|85.11|85.19|85.06|8
1651744320000|2022-05-05 09:52:00|85.14||85.14||85.14||85.14||0
1651744380000|2022-05-05 09:53:00|85.09|85.01|85.14|85.01|85.14|85.01|85.09|85.01|86
1651744400000|2022-05-05 09:53:20|85.09|85.06|85.14|85.06|85.14|85.06|85.09|85.06|23
1651744410000|2022-05-05 09:53:30||85.01||85.06||85.06||85.01|1
1651744470000|2022-05-05 09:54:30||85.01||85.06||85.06||85.01|29
1651744480000|2022-05-05 09:54:40|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|2
1651744500000|2022-05-05 09:55:00|||||||||100
1651744510000|2022-05-05 09:55:10|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|21
1651744560000|2022-05-05 09:56:00|||||||||10
1651744570000|2022-05-05 09:56:10|85.19|85.11|85.19|85.06|85.19|85.11|85.19|85.06|6
1651744580000|2022-05-05 09:56:20||85.11||85.11||85.11||85.11|0
1651744630000|2022-05-05 09:57:10|||||||||398
1651744640000|2022-05-05 09:57:20|||||||||38
1651744650000|2022-05-05 09:57:30|||||||||1
1651744670000|2022-05-05 09:57:50|||||||||2
1651744680000|2022-05-05 09:58:00|||||||||278
1651744690000|2022-05-05 09:58:10|85.14|85.06|85.19|85.11|85.19|85.11|85.14|85.06|99
1651744700000|2022-05-05 09:58:20||85.06||85.11||85.11||85.06|27
1651744710000|2022-05-05 09:58:30|85.14|85.06|85.14|85.06|85.14|85.06|85.09|85.01|84
1651744760000|2022-05-05 09:59:20|85.09|85.01|85.09|85.01|85.14|85.01|85.09|85.01|56
1651744790000|2022-05-05 09:59:50||84.96||85.01||85.01||84.96|124
1651744810000|2022-05-05 10:00:10|85.04|84.96|85.04|84.96|85.04|85.01|85.04|84.96|9
1651744860000|2022-05-05 10:01:00||84.91||84.91||84.91||84.91|212
1651744870000|2022-05-05 10:01:10|84.99|84.96|84.99|84.91|84.99|84.96|84.99|84.91|81
1651744900000|2022-05-05 10:01:40|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|12
1651744950000|2022-05-05 10:02:30|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|5
1651744960000|2022-05-05 10:02:40|||||||||490
1651745030000|2022-05-05 10:03:50|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|5
1651745040000|2022-05-05 10:04:00|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|12
1651745090000|2022-05-05 10:04:50|85.14||85.14||85.14||85.14||20
1651745100000|2022-05-05 10:05:00|85.09||85.09||85.09||85.09||0
1651745120000|2022-05-05 10:05:20|85.04|84.96|85.09|85.01|85.09|85.01|85.04|84.96|114
1651745150000|2022-05-05 10:05:50||84.96||85.01||85.01||84.96|53
1651745160000|2022-05-05 10:06:00||84.96||84.96||85.01||84.96|9
1651745170000|2022-05-05 10:06:10||85.01||85.01||85.01||84.96|1
1651745180000|2022-05-05 10:06:20||84.96||84.96||85.01||84.96|0
1651745190000|2022-05-05 10:06:30|85.04||85.04||85.04||85.04||0
1651745200000|2022-05-05 10:06:40|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|25
1651745210000|2022-05-05 10:06:50||84.96||85.01||85.01||84.96|0
1651745230000|2022-05-05 10:07:10|85.14|84.96|85.14|85.06|85.14|85.06|85.14|84.96|25
1651745320000|2022-05-05 10:08:40|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.06|40
1651745330000|2022-05-05 10:08:50||85.06||85.06||85.06||85.06|1
1651745340000|2022-05-05 10:09:00|85.14||85.14||85.14||85.14||0
1651745450000|2022-05-05 10:10:50|85.19|85.11|85.19|85.06|85.19|85.11|85.19|85.06|20
1651745460000|2022-05-05 10:11:00|85.14||85.14||85.14||85.14||0
1651745480000|2022-05-05 10:11:20|85.19|85.11|85.19|85.06|85.19|85.11|85.19|85.06|31
1651745490000|2022-05-05 10:11:30||85.11||85.11||85.11||85.06|0
1651745580000|2022-05-05 10:13:00|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|34
1651745610000|2022-05-05 10:13:30|85.19||85.19||85.19||85.19||34
1651745620000|2022-05-05 10:13:40||85.11||85.11||85.11||85.11|0
1651745630000|2022-05-05 10:13:50||85.06||85.11||85.11||85.06|0
1651745640000|2022-05-05 10:14:00|85.14|85.06|85.19|85.11|85.19|85.11|85.14|85.06|22
1651745650000|2022-05-05 10:14:10||85.06||85.06||85.06||85.06|0
1651745660000|2022-05-05 10:14:20|85.14||85.14||85.14||85.14||4
1651745690000|2022-05-05 10:14:50|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|21
1651745700000|2022-05-05 10:15:00|85.14|85.06|85.14|85.06|85.19|85.06|85.14|85.06|19
1651745720000|2022-05-05 10:15:20|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|38
1651745930000|2022-05-05 10:18:50|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|114
1651745940000|2022-05-05 10:19:00|85.09||85.09||85.09||85.09||42
1651745950000|2022-05-05 10:19:10||85.01||85.01||85.01||85.01|219
1651745970000|2022-05-05 10:19:30|85.14||85.14||85.14||85.14||9
1651745980000|2022-05-05 10:19:40||85.06||85.01||85.06||85.01|0
1651745990000|2022-05-05 10:19:50|85.09||85.09||85.09||85.09||0
1651746000000|2022-05-05 10:20:00|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|1
1651746010000|2022-05-05 10:20:10|85.09||85.04||85.09||85.04||13
1651746040000|2022-05-05 10:20:40|85.09||85.09||85.09||85.09||3
1651746060000|2022-05-05 10:21:00||85.01||85.01||85.01||85.01|0
1651746080000|2022-05-05 10:21:20|85.14||85.14||85.14||85.14||5
1651746090000|2022-05-05 10:21:30||85.06||85.06||85.06||85.06|0
1651746100000|2022-05-05 10:21:40|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|0
1651746190000|2022-05-05 10:23:10|||||||||1
1651746230000|2022-05-05 10:23:50|85.14||85.14||85.14||85.14||10
1651746240000|2022-05-05 10:24:00|85.09|85.06|85.14|85.06|85.14|85.06|85.09|85.06|9
1651746270000|2022-05-05 10:24:30|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|206
1651746280000|2022-05-05 10:24:40||85.06||85.06||85.06||85.06|75
1651746290000|2022-05-05 10:24:50|85.14||85.14||85.14||85.14||0
1651746300000|2022-05-05 10:25:00|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|19
1651746310000|2022-05-05 10:25:10||85.06||85.11||85.11||85.06|257
1651746320000|2022-05-05 10:25:20|85.14|85.06|85.19|85.06|85.19|85.11|85.14|85.06|69
1651746330000|2022-05-05 10:25:30|85.14||85.14||85.14||85.14||0
1651746360000|2022-05-05 10:26:00|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|5
1651746370000|2022-05-05 10:26:10|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|12
1651746440000|2022-05-05 10:27:20|||||||||1
1651746450000|2022-05-05 10:27:30|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|38
1651746460000|2022-05-05 10:27:40|85.24||85.24||85.24||85.24||13
1651746470000|2022-05-05 10:27:50|85.19|85.16|85.24|85.11|85.24|85.16|85.19|85.11|0
1651746480000|2022-05-05 10:28:00||85.16||85.16||85.16||85.11|21
1651746520000|2022-05-05 10:28:40|85.29||85.24||85.29||85.24||2
1651746540000|2022-05-05 10:29:00|85.29|85.21|85.29|85.16|85.29|85.21|85.29|85.16|57
1651746550000|2022-05-05 10:29:10|85.24||85.24||85.24||85.24||0
1651746560000|2022-05-05 10:29:20|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|21
1651746590000|2022-05-05 10:29:50|||||||||241
1651746600000|2022-05-05 10:30:00|||||||||5
1651746610000|2022-05-05 10:30:10|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|132
1651746630000|2022-05-05 10:30:30|85.29|85.21|85.24|85.16|85.29|85.21|85.24|85.16|16
1651746680000|2022-05-05 10:31:20|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|69
1651746690000|2022-05-05 10:31:30|85.24|85.16|85.19|85.11|85.24|85.16|85.19|85.11|102
1651746710000|2022-05-05 10:31:50|85.24||85.19||85.24||85.19||2
1651746730000|2022-05-05 10:32:10|85.14|85.06|85.19|85.11|85.19|85.11|85.14|85.06|136
1651746740000|2022-05-05 10:32:20|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|12
1651746770000|2022-05-05 10:32:50|85.19|85.11|85.19|85.06|85.19|85.11|85.19|85.06|263
1651746780000|2022-05-05 10:33:00|85.14||85.14||85.14||85.14||225
1651746790000|2022-05-05 10:33:10||85.01||85.01||85.01||85.01|43
1651746800000|2022-05-05 10:33:20|85.09|85.06|85.09|85.01|85.14|85.06|85.09|85.01|18
1651746810000|2022-05-05 10:33:30|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|0
1651746840000|2022-05-05 10:34:00|85.19|85.11|85.19|85.06|85.19|85.11|85.19|85.06|48
1651746850000|2022-05-05 10:34:10|85.14||85.14||85.14||85.14||5
1651746860000|2022-05-05 10:34:20|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|3
1651746890000|2022-05-05 10:34:50|85.14|85.06|85.19|85.11|85.19|85.11|85.14|85.06|18
1651746900000|2022-05-05 10:35:00|||||||||4
1651746910000|2022-05-05 10:35:10||85.06||85.06||85.06||85.06|506
1651746920000|2022-05-05 10:35:20|85.14||85.14||85.14||85.14||157
1651746940000|2022-05-05 10:35:40|85.09|85.01|85.14|85.06|85.14|85.06|85.09|85.01|50
1651746950000|2022-05-05 10:35:50|85.09|85.01|85.14|85.01|85.14|85.06|85.09|85.01|18
1651746970000|2022-05-05 10:36:10||85.06||85.01||85.06||85.01|1
1651746980000|2022-05-05 10:36:20||85.06||85.06||85.06||85.06|0
1651747010000|2022-05-05 10:36:50|85.19|85.11|85.19|85.06|85.19|85.11|85.19|85.06|19
1651747020000|2022-05-05 10:37:00|85.14||85.14||85.14||85.14||0
1651747030000|2022-05-05 10:37:10|||||||||1
1651747070000|2022-05-05 10:37:50|85.19|85.11|85.14|85.06|85.19|85.11|85.14|85.06|18
1651747090000|2022-05-05 10:38:10|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|66
1651747110000|2022-05-05 10:38:30|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|19
1651747160000|2022-05-05 10:39:20|85.19|85.11|85.19|85.06|85.19|85.11|85.19|85.06|6
1651747170000|2022-05-05 10:39:30||85.11||85.06||85.11||85.06|0
1651747180000|2022-05-05 10:39:40||85.11||85.11||85.11||85.11|0
1651747210000|2022-05-05 10:40:10|85.24||85.19||85.24||85.19||3
1651747220000|2022-05-05 10:40:20|85.24||85.24||85.24||85.24||2
1651747230000|2022-05-05 10:40:30||85.16||85.16||85.16||85.16|0
1651747240000|2022-05-05 10:40:40|||||||||150
1651747250000|2022-05-05 10:40:50||85.11||85.16||85.16||85.11|0
1651747260000|2022-05-05 10:41:00||85.11||85.16||85.16||85.11|6
1651747270000|2022-05-05 10:41:10||85.11||85.16||85.16||85.11|0
1651747280000|2022-05-05 10:41:20||85.11||85.16||85.16||85.11|0
1651747310000|2022-05-05 10:41:50|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|58
1651747330000|2022-05-05 10:42:10|85.24||85.24||85.24||85.24||9133
1651747350000|2022-05-05 10:42:30|85.19||85.19||85.19||85.19||0
1651747390000|2022-05-05 10:43:10||85.06||85.06||85.06||85.06|71
1651747410000|2022-05-05 10:43:30||85.11||85.11||85.11||85.11|25
1651747420000|2022-05-05 10:43:40||85.06||85.06||85.06||85.06|4
1651747430000|2022-05-05 10:43:50||85.11||85.06||85.11||85.06|26
1651747450000|2022-05-05 10:44:10|85.14|85.11|85.14|85.06|85.14|85.11|85.14|85.06|21
1651747460000|2022-05-05 10:44:20|||||||||43
1651747480000|2022-05-05 10:44:40|||||||||2
1651747500000|2022-05-05 10:45:00|||||||||4557
1651747560000|2022-05-05 10:46:00|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|55
1651747580000|2022-05-05 10:46:20|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|71
1651747620000|2022-05-05 10:47:00|||||||||5
1651747720000|2022-05-05 10:48:40|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|24
1651747750000|2022-05-05 10:49:10|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|62
1651747760000|2022-05-05 10:49:20|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|21
1651747800000|2022-05-05 10:50:00|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|34
1651747810000|2022-05-05 10:50:10||85.01||85.06||85.06||85.01|4
1651747820000|2022-05-05 10:50:20|85.09|85.01|85.09|85.01|85.09|85.06|85.09|85.01|22
1651747840000|2022-05-05 10:50:40|85.14||85.14||85.14||85.14||20
1651747850000|2022-05-05 10:50:50|85.09||85.09||85.09||85.09||5
1651747860000|2022-05-05 10:51:00|85.14||85.14||85.14||85.14||2
1651747870000|2022-05-05 10:51:10|85.09|85.06|85.09|85.01|85.09|85.06|85.09|85.01|0
1651747910000|2022-05-05 10:51:50|||||||||8
1651747960000|2022-05-05 10:52:40|||||||||12
1651747970000|2022-05-05 10:52:50|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|30
1651747990000|2022-05-05 10:53:10|||||||||25
1651748020000|2022-05-05 10:53:40|||||||||25
1651748030000|2022-05-05 10:53:50|||||||||9
1651748050000|2022-05-05 10:54:10|85.19||85.19||85.19||85.19||48
1651748060000|2022-05-05 10:54:20|85.14||85.14||85.14||85.14||0
1651748090000|2022-05-05 10:54:50|||||||||6
1651748120000|2022-05-05 10:55:20|||||||||4
1651748130000|2022-05-05 10:55:30|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|60
1651748210000|2022-05-05 10:56:50||84.96||84.96||84.96||84.96|24
1651748220000|2022-05-05 10:57:00|85.04||85.04||85.04||85.04||6
1651748240000|2022-05-05 10:57:20|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|35
1651748250000|2022-05-05 10:57:30|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|37
1651748260000|2022-05-05 10:57:40||84.91||84.96||84.96||84.91|1
1651748300000|2022-05-05 10:58:20|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|2
1651748310000|2022-05-05 10:58:30|85.04|84.96|85.09|84.96|85.09|84.96|85.04|84.96|14
1651748320000|2022-05-05 10:58:40||85.01||85.01||85.01||85.01|1
1651748330000|2022-05-05 10:58:50|||||||||1
1651748340000|2022-05-05 10:59:00|||||||||6
1651748350000|2022-05-05 10:59:10|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|10
1651748370000|2022-05-05 10:59:30|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|51
1651748380000|2022-05-05 10:59:40|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|12
1651748390000|2022-05-05 10:59:50|85.09||85.09||85.09||85.09||8
1651748400000|2022-05-05 11:00:00|85.04|84.91|84.99|84.91|85.04|84.91|84.99|84.91|22
1651748410000|2022-05-05 11:00:10|85.04|84.96|84.94|84.86|85.09|85.01|84.94|84.86|1076
1651748420000|2022-05-05 11:00:20|84.99|84.91|85.14|85.01|85.19|85.11|84.99|84.91|796
1651748430000|2022-05-05 11:00:30|85.09|85.06|85.09|85.01|85.14|85.06|85.04|84.96|232
1651748440000|2022-05-05 11:00:40||84.96||84.96||84.96||84.96|29
1651748450000|2022-05-05 11:00:50||85.01||84.96||85.01||84.96|28
1651748460000|2022-05-05 11:01:00|84.94|85.01|84.99|84.91|84.99|85.01|84.94|84.86|466
1651748470000|2022-05-05 11:01:10|85.04|84.86|85.04|84.91|85.04|84.91|85.04|84.86|128
1651748480000|2022-05-05 11:01:20|84.99||84.99||84.99||84.99||0
1651748490000|2022-05-05 11:01:30|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|74
1651748500000|2022-05-05 11:01:40|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|57
1651748510000|2022-05-05 11:01:50|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|66
1651748520000|2022-05-05 11:02:00|||||||||30
1651748530000|2022-05-05 11:02:10|84.99|84.91|84.99|84.86|84.99|84.91|84.99|84.86|4
1651748540000|2022-05-05 11:02:20||84.91||84.91||84.91||84.91|0
1651748550000|2022-05-05 11:02:30|84.94|84.86|84.99|84.91|84.99|84.91|84.94|84.86|727
1651748560000|2022-05-05 11:02:40||84.86||84.86||84.86||84.86|10
1651748570000|2022-05-05 11:02:50|84.94||84.94||84.94||84.94||0
1651748590000|2022-05-05 11:03:10|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|127
1651748600000|2022-05-05 11:03:20|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|223
1651748610000|2022-05-05 11:03:30|||||||||90
1651748620000|2022-05-05 11:03:40|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|37
1651748640000|2022-05-05 11:04:00|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|105
1651748660000|2022-05-05 11:04:20|||||||||62
1651748670000|2022-05-05 11:04:30|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|28
1651748700000|2022-05-05 11:05:00|||||||||1
1651748710000|2022-05-05 11:05:10|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|92
1651748720000|2022-05-05 11:05:20|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|70
1651748740000|2022-05-05 11:05:40|||||||||16
1651748750000|2022-05-05 11:05:50|85.04||85.04||85.04||85.04||5
1651748760000|2022-05-05 11:06:00|84.99|84.96|84.99|84.91|84.99|84.96|84.99|84.91|24
1651748790000|2022-05-05 11:06:30|||||||||1
1651748800000|2022-05-05 11:06:40|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|61
1651748820000|2022-05-05 11:07:00|84.99|84.91|85.04|84.96|85.04|84.96|84.99|84.91|45
1651748830000|2022-05-05 11:07:10|84.99|84.91|84.99|84.91|85.04|84.91|84.99|84.91|24
1651748850000|2022-05-05 11:07:30|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|109
1651748870000|2022-05-05 11:07:50|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|154
1651748910000|2022-05-05 11:08:30|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|361
1651748930000|2022-05-05 11:08:50|||||||||557
1651748940000|2022-05-05 11:09:00|||||||||164
1651748950000|2022-05-05 11:09:10|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|45
1651748960000|2022-05-05 11:09:20|84.84|84.76|84.79|84.71|84.84|84.76|84.79|84.71|10
1651749020000|2022-05-05 11:10:20|||||||||246
1651749030000|2022-05-05 11:10:30|||||||||50
1651749050000|2022-05-05 11:10:50|||||||||778
1651749060000|2022-05-05 11:11:00|84.84||84.84||84.84||84.79||22
1651749070000|2022-05-05 11:11:10||84.76||84.76||84.76||84.76|0
1651749080000|2022-05-05 11:11:20|||||||||3
1651749090000|2022-05-05 11:11:30|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|28
1651749110000|2022-05-05 11:11:50|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.71|21
1651749120000|2022-05-05 11:12:00|84.79|84.71|84.84|84.71|84.84|84.71|84.79|84.71|61
1651749130000|2022-05-05 11:12:10||84.76||84.76||84.76||84.71|4
1651749140000|2022-05-05 11:12:20||84.71||84.76||84.76||84.71|0
1651749150000|2022-05-05 11:12:30||84.71||84.71||84.71||84.71|63
1651749160000|2022-05-05 11:12:40||84.76||84.76||84.76||84.76|1
1651749170000|2022-05-05 11:12:50|84.79|84.71|84.84|84.71|84.84|84.71|84.79|84.71|51
1651749180000|2022-05-05 11:13:00||84.76||84.71||84.76||84.71|3
1651749190000|2022-05-05 11:13:10|84.79||84.79||84.79||84.79||0
1651749200000|2022-05-05 11:13:20|84.74|84.66|84.74|84.66|84.79|84.71|84.74|84.66|178
1651749220000|2022-05-05 11:13:40|84.79||84.74||84.79||84.74||50
1651749240000|2022-05-05 11:14:00|84.79||84.74||84.79||84.74||49
1651749260000|2022-05-05 11:14:20|||||||||17
1651749280000|2022-05-05 11:14:40|||||||||201
1651749300000|2022-05-05 11:15:00|||||||||10
1651749320000|2022-05-05 11:15:20|||||||||2
1651749340000|2022-05-05 11:15:40|||||||||60
1651749370000|2022-05-05 11:16:10|||||||||323
1651749380000|2022-05-05 11:16:20|||||||||3
1651749390000|2022-05-05 11:16:30|84.79||84.79||84.79||84.74||31
1651749400000|2022-05-05 11:16:40|84.74||84.74||84.79||84.74||6
1651749420000|2022-05-05 11:17:00|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.66|22
1651749430000|2022-05-05 11:17:10||84.66||84.66||84.66||84.66|52
1651749440000|2022-05-05 11:17:20|84.74|84.71|84.79|84.71|84.79|84.71|84.74|84.66|77
1651749460000|2022-05-05 11:17:40|84.74|84.66|84.74|84.66|84.79|84.66|84.74|84.66|62
1651749470000|2022-05-05 11:17:50|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|4
1651749480000|2022-05-05 11:18:00|84.74|84.66|84.79|84.66|84.79|84.66|84.74|84.66|26
1651749490000|2022-05-05 11:18:10||84.71||84.71||84.71||84.71|0
1651749500000|2022-05-05 11:18:20||84.66||84.66||84.71||84.66|23
1651749510000|2022-05-05 11:18:30|84.74||84.74||84.74||84.74||0
1651749530000|2022-05-05 11:18:50||84.61||84.66||84.66||84.61|34
1651749540000|2022-05-05 11:19:00|84.69|84.61|84.74|84.61|84.74|84.66|84.69|84.61|17
1651749560000|2022-05-05 11:19:20||84.66||84.61||84.66||84.61|0
1651749570000|2022-05-05 11:19:30|84.69|84.66|84.69|84.61|84.69|84.66|84.69|84.61|119
1651749590000|2022-05-05 11:19:50|||||||||264
1651749620000|2022-05-05 11:20:20|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|70
1651749630000|2022-05-05 11:20:30|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|150
1651749640000|2022-05-05 11:20:40|||||||||16
1651749650000|2022-05-05 11:20:50|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|101
1651749660000|2022-05-05 11:21:00|84.54|84.46|84.59|84.51|84.59|84.51|84.54|84.46|350
1651749670000|2022-05-05 11:21:10|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|1
1651749680000|2022-05-05 11:21:20|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.46|6
1651749690000|2022-05-05 11:21:30|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|6
1651749700000|2022-05-05 11:21:40|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|10
1651749720000|2022-05-05 11:22:00|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|8
1651749730000|2022-05-05 11:22:10|||||||||2
1651749740000|2022-05-05 11:22:20|||||||||3
1651749750000|2022-05-05 11:22:30|84.59|84.51|84.54|84.46|84.59|84.51|84.54|84.46|487
1651749760000|2022-05-05 11:22:40|84.49|84.41|84.54|84.46|84.54|84.46|84.49|84.41|85
1651749800000|2022-05-05 11:23:20|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|19
1651749820000|2022-05-05 11:23:40|||||||||14
1651749830000|2022-05-05 11:23:50|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|299
1651749840000|2022-05-05 11:24:00|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|34
1651749860000|2022-05-05 11:24:20|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|266
1651749900000|2022-05-05 11:25:00|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|56
1651749910000|2022-05-05 11:25:10|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|237
1651749940000|2022-05-05 11:25:40|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|186
1651749960000|2022-05-05 11:26:00|||||||||100
1651749990000|2022-05-05 11:26:30|||||||||108
1651750050000|2022-05-05 11:27:30|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|137
1651750060000|2022-05-05 11:27:40|||||||||211
1651750100000|2022-05-05 11:28:20|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|115
1651750180000|2022-05-05 11:29:40|||||||||36
1651750190000|2022-05-05 11:29:50|||||||||285
1651750200000|2022-05-05 11:30:00|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|135
1651750230000|2022-05-05 11:30:30|||||||||6
1651750260000|2022-05-05 11:31:00|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|396
1651750270000|2022-05-05 11:31:10|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|24
1651750290000|2022-05-05 11:31:30|||||||||10
1651750300000|2022-05-05 11:31:40|||||||||286
1651750310000|2022-05-05 11:31:50|84.64||84.59||84.64||84.59||36
1651750320000|2022-05-05 11:32:00|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|22
1651750350000|2022-05-05 11:32:30|84.64||84.59||84.64||84.59||12
1651750360000|2022-05-05 11:32:40|84.64|84.56|84.64|84.51|84.64|84.56|84.64|84.51|12
1651750370000|2022-05-05 11:32:50||84.56||84.51||84.56||84.51|0
1651750380000|2022-05-05 11:33:00|84.59|84.56|84.64|84.51|84.64|84.56|84.59|84.51|4
1651750390000|2022-05-05 11:33:10|84.59||84.59||84.59||84.59||0
1651750410000|2022-05-05 11:33:30||84.46||84.51||84.51||84.46|6
1651750420000|2022-05-05 11:33:40|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|0
1651750440000|2022-05-05 11:34:00|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|27
1651750450000|2022-05-05 11:34:10|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|19
1651750460000|2022-05-05 11:34:20||84.41||84.46||84.46||84.41|0
1651750470000|2022-05-05 11:34:30|||||||||1
1651750480000|2022-05-05 11:34:40||84.41||84.46||84.46||84.41|0
1651750490000|2022-05-05 11:34:50|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|6
1651750500000|2022-05-05 11:35:00|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|0
1651750540000|2022-05-05 11:35:40|||||||||35
1651750550000|2022-05-05 11:35:50|84.59|84.51|84.59|84.46|84.59|84.51|84.59|84.46|95
1651750560000|2022-05-05 11:36:00|84.54|84.51|84.59|84.51|84.59|84.51|84.54|84.51|9
1651750570000|2022-05-05 11:36:10|||||||||1
1651750580000|2022-05-05 11:36:20||84.46||84.46||84.51||84.46|1
1651750590000|2022-05-05 11:36:30|84.54|84.51|84.59|84.51|84.59|84.51|84.54|84.51|1
1651750610000|2022-05-05 11:36:50|84.54|84.46|84.54|84.46|84.54|84.51|84.54|84.46|15
1651750630000|2022-05-05 11:37:10|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|13
1651750640000|2022-05-05 11:37:20|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|22
1651750650000|2022-05-05 11:37:30|84.59||84.59||84.59||84.59||6
1651750660000|2022-05-05 11:37:40|84.54|84.51|84.59|84.46|84.59|84.51|84.54|84.46|2
1651750670000|2022-05-05 11:37:50|84.54||84.54||84.54||84.54||0
1651750710000|2022-05-05 11:38:30|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|28
1651750740000|2022-05-05 11:39:00|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|11
1651750750000|2022-05-05 11:39:10|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|17
1651750760000|2022-05-05 11:39:20|||||||||10
1651750770000|2022-05-05 11:39:30||84.36||84.41||84.41||84.36|0
1651750800000|2022-05-05 11:40:00|||||||||3
1651750810000|2022-05-05 11:40:10|84.44|84.36|84.44|84.36|84.49|84.36|84.44|84.36|27
1651750820000|2022-05-05 11:40:20|84.49||84.49||84.49||84.49||6
1651750830000|2022-05-05 11:40:30||84.41||84.36||84.41||84.36|1
1651750850000|2022-05-05 11:40:50||84.41||84.41||84.41||84.41|0
1651750860000|2022-05-05 11:41:00|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|128
1651750870000|2022-05-05 11:41:10|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|71
1651750880000|2022-05-05 11:41:20|||||||||1
1651750940000|2022-05-05 11:42:20|||||||||33
1651750950000|2022-05-05 11:42:30|84.44|84.36|84.49|84.41|84.49|84.41|84.44|84.36|20
1651750980000|2022-05-05 11:43:00|||||||||8
1651750990000|2022-05-05 11:43:10||84.36||84.36||84.36||84.36|28
1651751000000|2022-05-05 11:43:20|84.44||84.44||84.49||84.44||15
1651751020000|2022-05-05 11:43:40|||||||||1
1651751050000|2022-05-05 11:44:10|||||||||6
1651751060000|2022-05-05 11:44:20|||||||||19
1651751070000|2022-05-05 11:44:30||84.31||84.36||84.36||84.31|5
1651751080000|2022-05-05 11:44:40|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|13
1651751090000|2022-05-05 11:44:50|||||||||6
1651751100000|2022-05-05 11:45:00|||||||||7
1651751120000|2022-05-05 11:45:20|||||||||18
1651751160000|2022-05-05 11:46:00|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|95
1651751180000|2022-05-05 11:46:20|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.36|66
1651751200000|2022-05-05 11:46:40|84.44|84.36|84.49|84.41|84.49|84.41|84.44|84.36|41
1651751210000|2022-05-05 11:46:50||84.36||84.36||84.36||84.36|7
1651751220000|2022-05-05 11:47:00|84.44|84.41|84.49|84.41|84.49|84.41|84.44|84.41|5
1651751240000|2022-05-05 11:47:20|84.54|84.46|84.54|84.41|84.54|84.46|84.54|84.41|517
1651751250000|2022-05-05 11:47:30|84.49||84.54||84.54||84.49||4
1651751260000|2022-05-05 11:47:40|84.49||84.49||84.49||84.49||0
1651751280000|2022-05-05 11:48:00|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|54
1651751350000|2022-05-05 11:49:10|||||||||1
1651751360000|2022-05-05 11:49:20|84.39|84.31|84.39|84.31|84.39|84.36|84.39|84.31|64
1651751410000|2022-05-05 11:50:10|84.44|84.36|84.44|84.36|84.44|84.36|84.39|84.31|112
1651751420000|2022-05-05 11:50:20|||||||||1
1651751440000|2022-05-05 11:50:40|||||||||21
1651751460000|2022-05-05 11:51:00|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|62
1651751490000|2022-05-05 11:51:30|||||||||51
1651751540000|2022-05-05 11:52:20|84.44|84.36|84.39|84.31|84.44|84.36|84.39|84.31|147
1651751550000|2022-05-05 11:52:30|84.44|84.36|84.44|84.31|84.44|84.36|84.44|84.31|7
1651751560000|2022-05-05 11:52:40|84.39||84.39||84.44||84.39||4
1651751590000|2022-05-05 11:53:10|||||||||209
1651751650000|2022-05-05 11:54:10|||||||||49
1651751660000|2022-05-05 11:54:20|||||||||118
1651751670000|2022-05-05 11:54:30|84.34|84.26|84.34|84.26|84.34|84.31|84.34|84.26|15
1651751700000|2022-05-05 11:55:00|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|23
1651751710000|2022-05-05 11:55:10|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|64
1651751730000|2022-05-05 11:55:30|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|1
1651751750000|2022-05-05 11:55:50|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|61
1651751760000|2022-05-05 11:56:00|||||||||4
1651751780000|2022-05-05 11:56:20|84.39|84.31|84.39|84.31|84.44|84.31|84.39|84.31|10
1651751790000|2022-05-05 11:56:30|84.44||84.39||84.44||84.39||1
1651751800000|2022-05-05 11:56:40|84.44||84.44||84.44||84.44||9
1651751810000|2022-05-05 11:56:50||84.36||84.36||84.36||84.36|0
1651751820000|2022-05-05 11:57:00|||||||||3
1651751830000|2022-05-05 11:57:10|84.39|84.31|84.44|84.36|84.44|84.36|84.39|84.31|33
1651751840000|2022-05-05 11:57:20|||||||||1
1651751860000|2022-05-05 11:57:40|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|52
1651751880000|2022-05-05 11:58:00|||||||||1
1651751890000|2022-05-05 11:58:10|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|24
1651751920000|2022-05-05 11:58:40|||||||||32
1651751950000|2022-05-05 11:59:10|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|40
1651751980000|2022-05-05 11:59:40|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|22
1651751990000|2022-05-05 11:59:50|||||||||36
1651752000000|2022-05-05 12:00:00|||||||||29
1651752010000|2022-05-05 12:00:10|84.39||84.39||84.39||84.39||70
1651752020000|2022-05-05 12:00:20|84.34||84.34||84.34||84.34||0
1651752030000|2022-05-05 12:00:30|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|39
1651752060000|2022-05-05 12:01:00|84.34|84.26|84.39|84.31|84.39|84.31|84.34|84.26|54
1651752070000|2022-05-05 12:01:10|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|6
1651752090000|2022-05-05 12:01:30|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|21
1651752120000|2022-05-05 12:02:00|||||||||67
1651752150000|2022-05-05 12:02:30|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|118
1651752190000|2022-05-05 12:03:10|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|80
1651752200000|2022-05-05 12:03:20|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|17
1651752220000|2022-05-05 12:03:40|84.39|84.31|84.44|84.36|84.44|84.36|84.39|84.31|51
1651752280000|2022-05-05 12:04:40|84.39|84.31|84.44|84.36|84.44|84.36|84.39|84.31|34
1651752290000|2022-05-05 12:04:50|84.39|84.31|84.44|84.36|84.44|84.36|84.39|84.31|24
1651752300000|2022-05-05 12:05:00||84.31||84.36||84.36||84.31|26
1651752350000|2022-05-05 12:05:50|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|85
1651752510000|2022-05-05 12:08:30|||||||||31
1651752520000|2022-05-05 12:08:40|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|22
1651752550000|2022-05-05 12:09:10|||||||||63
1651752560000|2022-05-05 12:09:20|||||||||100
1651752600000|2022-05-05 12:10:00|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|298
1651752610000|2022-05-05 12:10:10|84.44|84.36|84.49|84.41|84.49|84.41|84.44|84.36|209
1651752620000|2022-05-05 12:10:20|84.44|84.36|84.44|84.36|84.49|84.36|84.44|84.36|14
1651752640000|2022-05-05 12:10:40|||||||||8
1651752650000|2022-05-05 12:10:50|84.39|84.31|84.44|84.36|84.44|84.36|84.39|84.31|27
1651752670000|2022-05-05 12:11:10||84.31||84.36||84.36||84.31|146
1651752690000|2022-05-05 12:11:30|||||||||131
1651752700000|2022-05-05 12:11:40|||||||||29
1651752720000|2022-05-05 12:12:00|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|96
1651752730000|2022-05-05 12:12:10|||||||||62
1651752740000|2022-05-05 12:12:20|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|17
1651752750000|2022-05-05 12:12:30|84.39|84.31|84.34|84.26|84.39|84.31|84.34|84.26|52
1651752780000|2022-05-05 12:13:00|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|148
1651752790000|2022-05-05 12:13:10|||||||||2
1651752810000|2022-05-05 12:13:30|||||||||41
1651752830000|2022-05-05 12:13:50|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|160
1651752840000|2022-05-05 12:14:00|84.29|84.21|84.34|84.26|84.34|84.26|84.29|84.21|181
1651752850000|2022-05-05 12:14:10|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|45
1651752900000|2022-05-05 12:15:00|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|223
1651752910000|2022-05-05 12:15:10|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|12
1651752920000|2022-05-05 12:15:20|||||||||2
1651752940000|2022-05-05 12:15:40|84.24|84.16|84.24|84.16|84.29|84.21|84.24|84.16|219
1651752960000|2022-05-05 12:16:00|||||||||102
1651752970000|2022-05-05 12:16:10|||||||||3
1651752980000|2022-05-05 12:16:20|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|167
1651752990000|2022-05-05 12:16:30|||||||||144
1651753010000|2022-05-05 12:16:50|||||||||63
1651753040000|2022-05-05 12:17:20|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|250
1651753050000|2022-05-05 12:17:30|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|35
1651753060000|2022-05-05 12:17:40|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|110
1651753070000|2022-05-05 12:17:50|||||||||6
1651753090000|2022-05-05 12:18:10|||||||||80
1651753140000|2022-05-05 12:19:00|||||||||100
1651753160000|2022-05-05 12:19:20|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|108
1651753190000|2022-05-05 12:19:50|84.14|84.06|84.19|84.11|84.19|84.11|84.14|84.06|438
1651753200000|2022-05-05 12:20:00|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|116
1651753240000|2022-05-05 12:20:40|||||||||500
1651753250000|2022-05-05 12:20:50|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|100
1651753260000|2022-05-05 12:21:00|84.14|84.06|84.09|84.01|84.14|84.06|84.09|84.01|128
1651753280000|2022-05-05 12:21:20|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|131
1651753290000|2022-05-05 12:21:30|84.09|84.01|84.14|84.06|84.14|84.06|84.09|84.01|52
1651753300000|2022-05-05 12:21:40|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|47
1651753310000|2022-05-05 12:21:50|||||||||45
1651753350000|2022-05-05 12:22:30|||||||||127
1651753360000|2022-05-05 12:22:40|||||||||48
1651753370000|2022-05-05 12:22:50|84.04|83.96|83.99|83.91|84.04|83.96|83.99|83.91|162
1651753380000|2022-05-05 12:23:00|||||||||50
1651753390000|2022-05-05 12:23:10|83.94|83.86|83.94|83.86|83.99|83.86|83.94|83.86|327
1651753400000|2022-05-05 12:23:20|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|75
1651753410000|2022-05-05 12:23:30|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|85
1651753420000|2022-05-05 12:23:40|83.99|83.91|84.04|83.96|84.04|83.96|83.99|83.91|214
1651753430000|2022-05-05 12:23:50|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|22
1651753450000|2022-05-05 12:24:10|||||||||146
1651753460000|2022-05-05 12:24:20|84.04||83.99||84.04||83.99||10
1651753470000|2022-05-05 12:24:30|84.04|83.96|83.99|83.91|84.04|83.96|83.99|83.91|210
1651753480000|2022-05-05 12:24:40|84.04||83.99||84.04||83.99||67
1651753490000|2022-05-05 12:24:50|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|113
1651753500000|2022-05-05 12:25:00|||||||||3
1651753510000|2022-05-05 12:25:10|||||||||4
1651753520000|2022-05-05 12:25:20|84.09|84.01|84.09|84.01|84.09|84.01|84.04|83.96|318
1651753530000|2022-05-05 12:25:30|84.04|83.96|84.09|84.01|84.09|84.01|84.04|83.96|50
1651753550000|2022-05-05 12:25:50|84.04|83.96|84.04|83.96|84.09|83.96|84.04|83.96|117
1651753560000|2022-05-05 12:26:00|84.09|84.01|84.09|84.01|84.09|84.01|84.04|84.01|68
1651753580000|2022-05-05 12:26:20|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|191
1651753590000|2022-05-05 12:26:30|||||||||109
1651753600000|2022-05-05 12:26:40|||||||||6
1651753610000|2022-05-05 12:26:50||84.01||84.06||84.06||84.01|21
1651753640000|2022-05-05 12:27:20|84.09|84.01|84.14|84.06|84.14|84.06|84.09|84.01|67
1651753660000|2022-05-05 12:27:40|84.19|84.11|84.19|84.11|84.19|84.11|84.14|84.06|57
1651753670000|2022-05-05 12:27:50|84.14|84.06|84.14|84.06|84.19|84.11|84.14|84.06|44
1651753680000|2022-05-05 12:28:00|||||||||4
1651753710000|2022-05-05 12:28:30|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|76
1651753730000|2022-05-05 12:28:50|||||||||2
1651753740000|2022-05-05 12:29:00||84.06||84.06||84.06||84.06|26
1651753750000|2022-05-05 12:29:10|84.14||84.14||84.14||84.14||0
1651753760000|2022-05-05 12:29:20|||||||||12
1651753770000|2022-05-05 12:29:30|||||||||11
1651753780000|2022-05-05 12:29:40|||||||||10
1651753790000|2022-05-05 12:29:50|||||||||13
1651753800000|2022-05-05 12:30:00|84.09|84.01|84.19|84.06|84.19|84.06|84.09|84.01|120
1651753810000|2022-05-05 12:30:10|84.14|84.11|84.19|84.11|84.19|84.11|84.14|84.11|17
1651753820000|2022-05-05 12:30:20|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|2
1651753830000|2022-05-05 12:30:30|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.06|53
1651753840000|2022-05-05 12:30:40|84.24|84.16|84.24|84.16|84.24|84.16|84.19|84.11|36
1651753850000|2022-05-05 12:30:50|84.29||84.24||84.29||84.24||7
1651753860000|2022-05-05 12:31:00|84.19|84.11|84.19|84.11|84.19|84.16|84.19|84.11|42
1651753870000|2022-05-05 12:31:10|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|20
1651753880000|2022-05-05 12:31:20||84.11||84.11||84.11||84.11|8
1651753890000|2022-05-05 12:31:30||84.16||84.16||84.16||84.16|50
1651753900000|2022-05-05 12:31:40|84.19|84.11|84.24|84.11|84.24|84.11|84.19|84.11|31
1651753910000|2022-05-05 12:31:50|84.19||84.19||84.19||84.19||0
1651753920000|2022-05-05 12:32:00||84.06||84.11||84.11||84.06|35
1651753930000|2022-05-05 12:32:10|84.14|84.06|84.09|84.01|84.14|84.06|84.09|84.01|100
1651753940000|2022-05-05 12:32:20|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|15
1651753960000|2022-05-05 12:32:40|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|62
1651753970000|2022-05-05 12:32:50|84.24||84.24||84.24||84.19||0
1651753980000|2022-05-05 12:33:00|84.19||84.19||84.24||84.19||6
1651754020000|2022-05-05 12:33:40|84.24|84.16|84.24|84.11|84.24|84.16|84.19|84.11|168
1651754040000|2022-05-05 12:34:00|84.19|84.16|84.24|84.16|84.24|84.16|84.19|84.11|27
1651754060000|2022-05-05 12:34:20|84.29||84.29||84.29||84.29||0
1651754070000|2022-05-05 12:34:30||84.21||84.21||84.21||84.21|0
1651754100000|2022-05-05 12:35:00|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|19
1651754110000|2022-05-05 12:35:10|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|45
1651754130000|2022-05-05 12:35:30|84.24|84.16|84.29|84.21|84.29|84.21|84.24|84.16|70
1651754170000|2022-05-05 12:36:10|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|36
1651754220000|2022-05-05 12:37:00|||||||||100
1651754230000|2022-05-05 12:37:10|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|14
1651754250000|2022-05-05 12:37:30|84.34|84.26|84.29|84.21|84.34|84.26|84.29|84.21|44
1651754280000|2022-05-05 12:38:00|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|19
1651754290000|2022-05-05 12:38:10|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|7
1651754320000|2022-05-05 12:38:40||84.16||84.21||84.21||84.16|75
1651754360000|2022-05-05 12:39:20|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|21
1651754380000|2022-05-05 12:39:40|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|18
1651754390000|2022-05-05 12:39:50|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|11
1651754400000|2022-05-05 12:40:00|84.29||84.29||84.29||84.24||17
1651754410000|2022-05-05 12:40:10||84.21||84.21||84.21||84.16|6
1651754450000|2022-05-05 12:40:50|84.24|84.16|84.29|84.16|84.29|84.21|84.24|84.16|208
1651754460000|2022-05-05 12:41:00|84.24||84.24||84.24||84.24||0
1651754470000|2022-05-05 12:41:10|84.29||84.29||84.29||84.29||9
1651754480000|2022-05-05 12:41:20|84.24||84.24||84.24||84.24||0
1651754500000|2022-05-05 12:41:40||84.11||84.11||84.16||84.11|46
1651754510000|2022-05-05 12:41:50||84.16||84.16||84.16||84.16|0
1651754520000|2022-05-05 12:42:00||84.11||84.11||84.11||84.11|5
1651754530000|2022-05-05 12:42:10|84.19|84.16|84.19|84.11|84.19|84.16|84.19|84.11|6
1651754550000|2022-05-05 12:42:30|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|5
1651754560000|2022-05-05 12:42:40|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|19
1651754570000|2022-05-05 12:42:50||84.06||84.06||84.06||84.06|6
1651754590000|2022-05-05 12:43:10||84.11||84.06||84.11||84.06|36
1651754610000|2022-05-05 12:43:30|84.14|84.11|84.14|84.06|84.14|84.11|84.14|84.06|4
1651754630000|2022-05-05 12:43:50|84.19||84.19||84.19||84.19||3
1651754640000|2022-05-05 12:44:00|84.14||84.14||84.14||84.14||0
1651754680000|2022-05-05 12:44:40|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|55
1651754700000|2022-05-05 12:45:00|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|7
1651754740000|2022-05-05 12:45:40|84.09|84.01|84.14|84.06|84.14|84.06|84.09|84.01|117
1651754750000|2022-05-05 12:45:50|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|8
1651754810000|2022-05-05 12:46:50|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|31
1651754820000|2022-05-05 12:47:00||84.01||84.06||84.06||84.01|71
1651754850000|2022-05-05 12:47:30||84.01||84.01||84.01||84.01|9
1651754860000|2022-05-05 12:47:40||84.06||84.06||84.06||84.06|0
1651754880000|2022-05-05 12:48:00|||||||||6
1651754920000|2022-05-05 12:48:40|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|10
1651754930000|2022-05-05 12:48:50|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|22
1651754940000|2022-05-05 12:49:00|||||||||6
1651754950000|2022-05-05 12:49:10|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|9
1651754970000|2022-05-05 12:49:30|84.04|83.96|84.09|84.01|84.09|84.01|84.04|83.96|29
1651754980000|2022-05-05 12:49:40|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|9
1651754990000|2022-05-05 12:49:50|84.09|84.01|84.09|84.01|84.09|84.01|84.09|83.96|30
1651755000000|2022-05-05 12:50:00|||||||||4
1651755010000|2022-05-05 12:50:10|84.04|83.96|84.09|83.96|84.09|83.96|84.04|83.96|86
1651755020000|2022-05-05 12:50:20|84.04|84.01|84.09|84.01|84.09|84.01|84.04|83.96|25
1651755030000|2022-05-05 12:50:30|||||||||10
1651755060000|2022-05-05 12:51:00|84.14|84.06|84.14|84.01|84.14|84.06|84.14|84.01|177
1651755070000|2022-05-05 12:51:10||84.06||84.06||84.06||84.06|0
1651755080000|2022-05-05 12:51:20|84.09|84.01|84.14|84.06|84.14|84.06|84.09|84.01|42
1651755090000|2022-05-05 12:51:30|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|26
1651755110000|2022-05-05 12:51:50|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|92
1651755130000|2022-05-05 12:52:10|||||||||68
1651755140000|2022-05-05 12:52:20|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|0
1651755180000|2022-05-05 12:53:00|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.01|443
1651755190000|2022-05-05 12:53:10||84.01||84.01||84.01||84.01|3
1651755200000|2022-05-05 12:53:20||84.06||84.06||84.06||84.06|5
1651755240000|2022-05-05 12:54:00|84.19||84.19||84.19||84.19||5
1651755250000|2022-05-05 12:54:10||84.11||84.11||84.11||84.11|0
1651755260000|2022-05-05 12:54:20||84.06||84.06||84.11||84.06|37
1651755270000|2022-05-05 12:54:30|84.14||84.14||84.14||84.14||0
1651755280000|2022-05-05 12:54:40|84.19||84.19||84.19||84.14||0
1651755290000|2022-05-05 12:54:50|84.14||84.19||84.19||84.14||0
1651755300000|2022-05-05 12:55:00|84.14||84.14||84.14||84.14||0
1651755310000|2022-05-05 12:55:10|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|5
1651755340000|2022-05-05 12:55:40||84.06||84.06||84.11||84.06|5
1651755350000|2022-05-05 12:55:50||84.11||84.11||84.11||84.11|0
1651755360000|2022-05-05 12:56:00|||||||||6
1651755370000|2022-05-05 12:56:10|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|87
1651755380000|2022-05-05 12:56:20|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|260
1651755390000|2022-05-05 12:56:30|||||||||140
1651755400000|2022-05-05 12:56:40|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|27
1651755430000|2022-05-05 12:57:10|||||||||33
1651755440000|2022-05-05 12:57:20|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|85
1651755450000|2022-05-05 12:57:30|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|11
1651755510000|2022-05-05 12:58:30|||||||||73
1651755540000|2022-05-05 12:59:00|84.19||84.19||84.19||84.19||15
1651755550000|2022-05-05 12:59:10||84.11||84.11||84.11||84.11|0
1651755570000|2022-05-05 12:59:30|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|15
1651755580000|2022-05-05 12:59:40|||||||||39
1651755600000|2022-05-05 13:00:00|84.19||84.14||84.19||84.14||10
1651755660000|2022-05-05 13:01:00|||||||||76
1651755700000|2022-05-05 13:01:40|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|31
1651755720000|2022-05-05 13:02:00|||||||||63
1651755740000|2022-05-05 13:02:20|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|11
1651755750000|2022-05-05 13:02:30||84.01||84.01||84.01||84.01|58
1651755760000|2022-05-05 13:02:40|84.09|84.06|84.14|84.01|84.14|84.06|84.09|84.01|61
1651755770000|2022-05-05 13:02:50|84.09||84.09||84.14||84.09||0
1651755780000|2022-05-05 13:03:00|84.04|83.96|84.04|83.96|84.09|84.01|84.04|83.96|191
1651755810000|2022-05-05 13:03:30|||||||||123
1651755820000|2022-05-05 13:03:40||83.91||83.91||83.96||83.91|39
1651755830000|2022-05-05 13:03:50|83.99|83.96|83.99|83.91|83.99|83.96|83.99|83.91|5
1651755840000|2022-05-05 13:04:00|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|40
1651755850000|2022-05-05 13:04:10|83.99|83.91|83.99|83.91|83.99|83.91|83.94|83.86|9
1651755860000|2022-05-05 13:04:20|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|5
1651755870000|2022-05-05 13:04:30|83.99|83.91|83.94|83.86|83.99|83.91|83.94|83.86|120
1651755890000|2022-05-05 13:04:50|||||||||75
1651755900000|2022-05-05 13:05:00|83.99||83.94||83.99||83.94||58
1651755910000|2022-05-05 13:05:10|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|168
1651755920000|2022-05-05 13:05:20|||||||||5
1651755980000|2022-05-05 13:06:20|83.84|83.76|83.89|83.81|83.89|83.81|83.84|83.76|483
1651755990000|2022-05-05 13:06:30||83.76||83.81||83.81||83.76|101
1651756000000|2022-05-05 13:06:40|||||||||2
1651756030000|2022-05-05 13:07:10|83.84|83.76|83.84|83.76|83.89|83.81|83.84|83.76|40
1651756060000|2022-05-05 13:07:40|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|8
1651756080000|2022-05-05 13:08:00|83.84|83.76|83.84|83.76|83.89|83.81|83.84|83.76|38
1651756120000|2022-05-05 13:08:40|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|18
1651756130000|2022-05-05 13:08:50|||||||||100
1651756150000|2022-05-05 13:09:10|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|73
1651756160000|2022-05-05 13:09:20|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|13
1651756170000|2022-05-05 13:09:30|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|66
1651756180000|2022-05-05 13:09:40|83.99||83.94||83.99||83.94||15
1651756190000|2022-05-05 13:09:50|83.99||83.94||83.99||83.94||42
1651756200000|2022-05-05 13:10:00|||||||||1
1651756250000|2022-05-05 13:10:50|||||||||1
1651756270000|2022-05-05 13:11:10|||||||||56
1651756280000|2022-05-05 13:11:20||83.81||83.81||83.81||83.81|61
1651756290000|2022-05-05 13:11:30|83.89||83.89||83.89||83.89||0
1651756300000|2022-05-05 13:11:40|83.94||83.89||83.94||83.89||8
1651756320000|2022-05-05 13:12:00|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|6
1651756330000|2022-05-05 13:12:10|||||||||1
1651756340000|2022-05-05 13:12:20|||||||||1
1651756360000|2022-05-05 13:12:40|||||||||1
1651756370000|2022-05-05 13:12:50||83.81||83.86||83.86||83.81|34
1651756380000|2022-05-05 13:13:00|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|14
1651756390000|2022-05-05 13:13:10|83.94|83.86|83.89|83.81|83.94|83.86|83.89|83.81|304
1651756410000|2022-05-05 13:13:30|||||||||116
1651756420000|2022-05-05 13:13:40|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|62
1651756450000|2022-05-05 13:14:10|||||||||15
1651756460000|2022-05-05 13:14:20|83.89|83.81|83.84|83.76|83.89|83.81|83.84|83.76|93
1651756470000|2022-05-05 13:14:30|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|44
1651756480000|2022-05-05 13:14:40|83.94||83.94||83.94||83.94||15
1651756490000|2022-05-05 13:14:50||83.86||83.86||83.86||83.86|0
1651756530000|2022-05-05 13:15:30|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|16
1651756570000|2022-05-05 13:16:10|||||||||6
1651756580000|2022-05-05 13:16:20|83.94|83.86|83.94|83.86|83.94|83.91|83.94|83.86|72
1651756590000|2022-05-05 13:16:30|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|25
1651756620000|2022-05-05 13:17:00|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|42
1651756630000|2022-05-05 13:17:10|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|15
1651756640000|2022-05-05 13:17:20|||||||||13
1651756650000|2022-05-05 13:17:30|84.04|83.96|84.04|83.91|84.04|83.96|84.04|83.91|39
1651756660000|2022-05-05 13:17:40|83.99|83.96|84.04|83.96|84.04|83.96|83.99|83.91|26
1651756680000|2022-05-05 13:18:00|||||||||6
1651756710000|2022-05-05 13:18:30|83.99|83.91|84.04|83.96|84.04|83.96|83.99|83.91|10
1651756720000|2022-05-05 13:18:40|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|62
1651756730000|2022-05-05 13:18:50|84.04||83.99||84.04||83.99||10
1651756740000|2022-05-05 13:19:00|84.04|83.96|84.04|83.91|84.04|83.96|84.04|83.91|6
1651756750000|2022-05-05 13:19:10|83.99||84.04||84.04||83.99||0
1651756760000|2022-05-05 13:19:20|83.99|83.96|84.04|83.96|84.04|83.96|83.99|83.91|6
1651756770000|2022-05-05 13:19:30|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|17
1651756820000|2022-05-05 13:20:20|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|102
1651756880000|2022-05-05 13:21:20|||||||||5
1651756890000|2022-05-05 13:21:30|84.09||84.09||84.09||84.04||28
1651756900000|2022-05-05 13:21:40|84.04|84.01|84.04|83.96|84.04|84.01|84.04|83.96|17
1651756910000|2022-05-05 13:21:50|84.09||84.09||84.09||84.09||0
1651756920000|2022-05-05 13:22:00|84.04|84.01|84.09|84.01|84.09|84.01|84.04|83.96|65
1651756970000|2022-05-05 13:22:50|84.04|83.96|84.04|83.96|84.09|84.01|84.04|83.96|68
1651757010000|2022-05-05 13:23:30|84.09||84.09||84.09||84.04||17
1651757020000|2022-05-05 13:23:40|84.04|84.01|84.04|83.96|84.09|84.01|84.04|83.96|0
1651757040000|2022-05-05 13:24:00|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|10
1651757050000|2022-05-05 13:24:10|84.04|83.96|84.09|84.01|84.09|84.01|84.04|83.96|25
1651757080000|2022-05-05 13:24:40||83.96||84.01||84.01||83.96|11
1651757090000|2022-05-05 13:24:50||83.96||84.01||84.01||83.96|27
1651757100000|2022-05-05 13:25:00||83.96||83.96||83.96||83.96|4
1651757120000|2022-05-05 13:25:20||84.01||84.01||84.01||83.96|1
1651757130000|2022-05-05 13:25:30|||||||||512
1651757170000|2022-05-05 13:26:10|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|147
1651757180000|2022-05-05 13:26:20|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|116
1651757190000|2022-05-05 13:26:30|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|1
1651757200000|2022-05-05 13:26:40|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|14
1651757230000|2022-05-05 13:27:10|84.14|84.06|84.14|84.01|84.14|84.06|84.14|84.01|14
1651757240000|2022-05-05 13:27:20||84.06||84.01||84.06||84.01|0
1651757260000|2022-05-05 13:27:40|84.09|84.06|84.14|84.06|84.14|84.06|84.09|84.06|128
1651757280000|2022-05-05 13:28:00|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|388
1651757290000|2022-05-05 13:28:10||83.96||83.96||83.96||83.96|13
1651757300000|2022-05-05 13:28:20|84.04||84.04||84.04||84.04||0
1651757320000|2022-05-05 13:28:40|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|40
1651757330000|2022-05-05 13:28:50|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|18
1651757350000|2022-05-05 13:29:10|84.09|84.01|84.09|83.96|84.09|84.01|84.09|83.96|21
1651757360000|2022-05-05 13:29:20|84.04||84.04||84.04||84.04||0
1651757370000|2022-05-05 13:29:30|84.09||84.09||84.09||84.09||1
1651757380000|2022-05-05 13:29:40|84.04|84.01|84.09|83.96|84.09|84.01|84.04|83.96|23
1651757390000|2022-05-05 13:29:50|84.04|84.01|84.09|83.96|84.09|84.01|84.04|83.96|0
1651757400000|2022-05-05 13:30:00|84.04|83.91|83.99|83.91|84.04|83.91|83.99|83.91|198
1651757410000|2022-05-05 13:30:10|84.04|83.86|83.99|83.91|84.04|83.91|83.94|83.86|70
1651757420000|2022-05-05 13:30:20|83.94|83.86|83.99|83.91|83.99|83.91|83.94|83.86|25
1651757430000|2022-05-05 13:30:30|84.04|83.86|84.04|83.96|84.04|83.96|84.04|83.86|164
1651757440000|2022-05-05 13:30:40|||||||||16
1651757450000|2022-05-05 13:30:50|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|28
1651757460000|2022-05-05 13:31:00|84.14|84.06|84.19|84.11|84.19|84.11|84.14|84.06|103
1651757470000|2022-05-05 13:31:10|84.24|84.16|84.19|84.11|84.24|84.16|84.19|84.11|172
1651757480000|2022-05-05 13:31:20|84.14|84.06|84.19|84.06|84.19|84.06|84.14|84.06|13
1651757490000|2022-05-05 13:31:30|84.14|84.11|84.09|84.01|84.19|84.11|84.09|84.01|304
1651757500000|2022-05-05 13:31:40|84.14|84.06|84.14|84.01|84.14|84.06|84.09|84.01|4
1651757510000|2022-05-05 13:31:50||84.06||84.06||84.06||84.01|0
1651757520000|2022-05-05 13:32:00|84.09|84.01|84.14|84.06|84.14|84.06|84.09|84.01|15
1651757530000|2022-05-05 13:32:10|84.09|84.01|84.14|84.06|84.14|84.06|84.09|84.01|4
1651757540000|2022-05-05 13:32:20|84.19||84.14||84.19||84.14||24
1651757550000|2022-05-05 13:32:30||84.01||84.01||84.01||84.01|56
1651757560000|2022-05-05 13:32:40|84.09|84.06|84.09|84.01|84.09|84.06|84.09|84.01|0
1651757570000|2022-05-05 13:32:50|84.04|83.96|84.09|84.01|84.09|84.01|84.04|83.96|39
1651757580000|2022-05-05 13:33:00|84.04|83.96|84.09|84.01|84.09|84.01|84.04|83.96|43
1651757590000|2022-05-05 13:33:10|84.14|84.06|84.14|84.06|84.14|84.06|84.09|84.01|4
1651757600000|2022-05-05 13:33:20|84.09|84.01|84.14|84.06|84.14|84.06|84.09|84.01|25
1651757610000|2022-05-05 13:33:30||84.01||84.06||84.06||84.01|0
1651757620000|2022-05-05 13:33:40|84.19|84.11|84.24|84.11|84.24|84.11|84.19|84.06|237
1651757630000|2022-05-05 13:33:50|84.19|84.06|84.14|84.06|84.24|84.06|84.14|84.06|28
1651757660000|2022-05-05 13:34:20|||||||||21
1651757670000|2022-05-05 13:34:30|84.19|84.01|84.14|84.01|84.19|84.01|84.14|84.01|88
1651757680000|2022-05-05 13:34:40|84.09|84.06|84.14|84.06|84.14|84.06|84.09|84.01|4
1651757690000|2022-05-05 13:34:50|84.09|84.01|84.14|84.06|84.14|84.06|84.09|84.01|41
1651757700000|2022-05-05 13:35:00|84.19|84.11|84.14|84.06|84.19|84.11|84.14|84.06|48
1651757740000|2022-05-05 13:35:40|84.09|84.01|84.14|84.06|84.14|84.06|84.09|84.01|57
1651757750000|2022-05-05 13:35:50|84.09|84.01|84.14|84.01|84.14|84.01|84.09|84.01|26
1651757760000|2022-05-05 13:36:00|84.09|84.06|84.09|84.01|84.09|84.06|84.09|84.01|10
1651757770000|2022-05-05 13:36:10|84.04|83.96|84.09|84.01|84.09|84.01|84.04|83.96|42
1651757780000|2022-05-05 13:36:20|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|15
1651757790000|2022-05-05 13:36:30|84.09||84.04||84.09||84.04||21
1651757800000|2022-05-05 13:36:40|84.09|84.01|84.04|83.96|84.09|84.01|84.04|83.96|6
1651757820000|2022-05-05 13:37:00|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|55
1651757840000|2022-05-05 13:37:20|84.04|83.96|84.04|83.96|84.04|84.01|84.04|83.96|92
1651757850000|2022-05-05 13:37:30|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|28
1651757860000|2022-05-05 13:37:40||83.86||83.86||83.86||83.86|72
1651757870000|2022-05-05 13:37:50|83.94|83.91|83.99|83.86|83.99|83.91|83.94|83.86|146
1651757880000|2022-05-05 13:38:00|83.94||83.94||83.94||83.94||23
1651757890000|2022-05-05 13:38:10|83.89|83.81|83.94|83.86|83.94|83.86|83.89|83.81|34
1651757900000|2022-05-05 13:38:20|||||||||1
1651757910000|2022-05-05 13:38:30|83.99||83.94||83.99||83.94||33
1651757920000|2022-05-05 13:38:40|83.99|83.91|83.99|83.91|84.04|83.96|83.99|83.91|77
1651757930000|2022-05-05 13:38:50|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|38
1651757940000|2022-05-05 13:39:00|83.99|83.91|83.94|83.86|83.99|83.91|83.94|83.86|9
1651757950000|2022-05-05 13:39:10|83.99|83.91|83.94|83.86|83.99|83.91|83.94|83.86|33
1651757960000|2022-05-05 13:39:20|83.99|83.91|83.99|83.86|83.99|83.91|83.94|83.86|4
1651757970000|2022-05-05 13:39:30|83.94|83.91|83.94|83.86|83.99|83.91|83.94|83.86|21
1651757980000|2022-05-05 13:39:40|||||||||201
1651757990000|2022-05-05 13:39:50|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|212
1651758000000|2022-05-05 13:40:00|83.94|83.86|83.89|83.81|83.94|83.86|83.89|83.81|60
1651758010000|2022-05-05 13:40:10|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|210
1651758050000|2022-05-05 13:40:50|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|132
1651758060000|2022-05-05 13:41:00|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|44
1651758070000|2022-05-05 13:41:10|83.99|83.91|84.04|83.96|84.04|83.96|83.99|83.91|23
1651758080000|2022-05-05 13:41:20|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|233
1651758100000|2022-05-05 13:41:40|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|13
1651758110000|2022-05-05 13:41:50|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|61
1651758120000|2022-05-05 13:42:00|84.04|83.96|83.99|83.91|84.04|83.96|83.99|83.91|36
1651758130000|2022-05-05 13:42:10|84.04|83.96|84.04|83.96|84.04|83.96|83.99|83.96|5
1651758150000|2022-05-05 13:42:30|84.09||84.09||84.09||84.09||5
1651758160000|2022-05-05 13:42:40|84.04||84.04||84.04||84.04||0
1651758180000|2022-05-05 13:43:00|||||||||13
1651758190000|2022-05-05 13:43:10|||||||||214
1651758200000|2022-05-05 13:43:20|83.99|83.91|84.04|83.91|84.04|83.96|83.99|83.91|70
1651758210000|2022-05-05 13:43:30||83.96||83.96||83.96||83.96|0
1651758230000|2022-05-05 13:43:50|83.99|83.91|84.04|83.91|84.04|83.91|83.99|83.91|45
1651758240000|2022-05-05 13:44:00|83.99|83.96|83.99|83.91|83.99|83.96|83.99|83.91|0
1651758250000|2022-05-05 13:44:10|83.94|83.86|83.94|83.86|83.94|83.91|83.94|83.86|62
1651758260000|2022-05-05 13:44:20|83.99|83.91|83.94|83.86|83.99|83.91|83.94|83.86|44
1651758270000|2022-05-05 13:44:30|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|21
1651758280000|2022-05-05 13:44:40|83.94|83.86|83.89|83.81|83.94|83.86|83.89|83.81|10
1651758290000|2022-05-05 13:44:50|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|157
1651758300000|2022-05-05 13:45:00|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|113
1651758310000|2022-05-05 13:45:10|||||||||421
1651758330000|2022-05-05 13:45:30|||||||||159
1651758350000|2022-05-05 13:45:50|||||||||10
1651758360000|2022-05-05 13:46:00|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|108
1651758370000|2022-05-05 13:46:10|||||||||72
1651758380000|2022-05-05 13:46:20|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|576
1651758390000|2022-05-05 13:46:30|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|35
1651758400000|2022-05-05 13:46:40||83.71||83.76||83.76||83.71|13
1651758430000|2022-05-05 13:47:10|||||||||144
1651758440000|2022-05-05 13:47:20|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|33
1651758450000|2022-05-05 13:47:30|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|49
1651758460000|2022-05-05 13:47:40|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|71
1651758490000|2022-05-05 13:48:10|||||||||150
1651758530000|2022-05-05 13:48:50|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|234
1651758540000|2022-05-05 13:49:00|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|16
1651758560000|2022-05-05 13:49:20|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|23
1651758570000|2022-05-05 13:49:30|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|4
1651758580000|2022-05-05 13:49:40|83.89|83.81|83.89|83.81|83.89|83.81|83.84|83.76|28
1651758590000|2022-05-05 13:49:50|83.84|83.76|83.84|83.76|83.89|83.81|83.84|83.76|28
1651758640000|2022-05-05 13:50:40|83.89||83.89||83.89||83.89||22
1651758650000|2022-05-05 13:50:50|83.84||83.84||83.84||83.84||0
1651758670000|2022-05-05 13:51:10|83.89|83.81|83.94|83.86|83.94|83.86|83.84|83.81|39
1651758690000|2022-05-05 13:51:30|||||||||75
1651758700000|2022-05-05 13:51:40|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|8
1651758710000|2022-05-05 13:51:50|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|20
1651758720000|2022-05-05 13:52:00|83.89|83.81|83.89|83.76|83.89|83.81|83.89|83.76|118
1651758730000|2022-05-05 13:52:10|83.84|83.81|83.89|83.81|83.89|83.81|83.84|83.76|134
1651758740000|2022-05-05 13:52:20|||||||||80
1651758750000|2022-05-05 13:52:30|||||||||11
1651758760000|2022-05-05 13:52:40|83.84|83.76|83.89|83.81|83.89|83.81|83.84|83.76|29
1651758780000|2022-05-05 13:53:00|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|22
1651758790000|2022-05-05 13:53:10|83.89||83.84||83.89||83.84||20
1651758800000|2022-05-05 13:53:20|83.89|83.81|83.84|83.76|83.89|83.81|83.84|83.76|23
1651758810000|2022-05-05 13:53:30|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|48
1651758820000|2022-05-05 13:53:40|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|207
1651758830000|2022-05-05 13:53:50|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|267
1651758840000|2022-05-05 13:54:00|83.84||83.84||83.84||83.84||37
1651758850000|2022-05-05 13:54:10|83.79|83.76|83.79|83.71|83.84|83.76|83.79|83.71|168
1651758860000|2022-05-05 13:54:20|83.84|83.76|83.79|83.71|83.84|83.76|83.79|83.71|256
1651758880000|2022-05-05 13:54:40|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|6
1651758890000|2022-05-05 13:54:50|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|42
1651758900000|2022-05-05 13:55:00|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.71|31
1651758910000|2022-05-05 13:55:10|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|26
1651758930000|2022-05-05 13:55:30|||||||||6
1651758940000|2022-05-05 13:55:40|83.84|83.76|83.79|83.71|83.84|83.76|83.79|83.71|26
1651758950000|2022-05-05 13:55:50|||||||||24
1651758970000|2022-05-05 13:56:10|83.74|83.66|83.79|83.66|83.79|83.66|83.74|83.66|56
1651758980000|2022-05-05 13:56:20|83.74|83.71|83.74|83.66|83.74|83.71|83.74|83.66|14
1651758990000|2022-05-05 13:56:30|83.79||83.74||83.79||83.74||12
1651759000000|2022-05-05 13:56:40|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|163
1651759010000|2022-05-05 13:56:50|||||||||296
1651759020000|2022-05-05 13:57:00|||||||||22
1651759030000|2022-05-05 13:57:10|83.64|83.56|83.69|83.56|83.69|83.56|83.64|83.56|33
1651759040000|2022-05-05 13:57:20|83.64|83.61|83.64|83.56|83.69|83.61|83.64|83.56|53
1651759050000|2022-05-05 13:57:30|||||||||27
1651759060000|2022-05-05 13:57:40|||||||||156
1651759070000|2022-05-05 13:57:50|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|93
1651759080000|2022-05-05 13:58:00|83.64|83.56|83.69|83.61|83.69|83.61|83.64|83.56|210
1651759090000|2022-05-05 13:58:10|||||||||34
1651759120000|2022-05-05 13:58:40|83.74|83.66|83.74|83.66|83.74|83.66|83.69|83.61|343
1651759130000|2022-05-05 13:58:50|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|109
1651759150000|2022-05-05 13:59:10|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|240
1651759160000|2022-05-05 13:59:20|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|32
1651759170000|2022-05-05 13:59:30|83.74|83.66|83.69|83.61|83.74|83.66|83.69|83.61|35
1651759180000|2022-05-05 13:59:40|83.74||83.69||83.74||83.69||14
1651759190000|2022-05-05 13:59:50|||||||||540
1651759200000|2022-05-05 14:00:00|||||||||588
1651759220000|2022-05-05 14:00:20|||||||||9
1651759240000|2022-05-05 14:00:40|||||||||62
1651759250000|2022-05-05 14:00:50||83.56||83.61||83.61||83.56|506
1651759260000|2022-05-05 14:01:00|||||||||198
1651759270000|2022-05-05 14:01:10|83.64|83.56|83.64|83.56|83.69|83.56|83.64|83.56|12
1651759290000|2022-05-05 14:01:30|||||||||13
1651759300000|2022-05-05 14:01:40|||||||||157
1651759320000|2022-05-05 14:02:00|||||||||11
1651759330000|2022-05-05 14:02:10|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|285
1651759340000|2022-05-05 14:02:20|||||||||24
1651759390000|2022-05-05 14:03:10|83.54|83.46|83.59|83.51|83.59|83.51|83.54|83.46|161
1651759400000|2022-05-05 14:03:20|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.51|210
1651759420000|2022-05-05 14:03:40|83.69||83.64||83.69||83.64||13
1651759450000|2022-05-05 14:04:10|83.59|83.51|83.64|83.51|83.64|83.56|83.59|83.51|59
1651759460000|2022-05-05 14:04:20|83.59||83.59||83.64||83.59||3
1651759470000|2022-05-05 14:04:30|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|158
1651759480000|2022-05-05 14:04:40|||||||||435
1651759500000|2022-05-05 14:05:00|83.49|83.41|83.54|83.46|83.54|83.46|83.49|83.41|126
1651759510000|2022-05-05 14:05:10|83.49|83.41|83.49|83.41|83.54|83.46|83.49|83.41|28
1651759530000|2022-05-05 14:05:30|83.44|83.36|83.44|83.36|83.49|83.36|83.44|83.36|37
1651759540000|2022-05-05 14:05:40|||||||||8
1651759550000|2022-05-05 14:05:50|83.49|83.41|83.54|83.46|83.54|83.46|83.49|83.41|88
1651759560000|2022-05-05 14:06:00|83.49|83.41|83.54|83.46|83.54|83.46|83.49|83.41|22
1651759570000|2022-05-05 14:06:10|83.59|83.51|83.54|83.46|83.59|83.51|83.54|83.46|62
1651759590000|2022-05-05 14:06:30|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|13
1651759610000|2022-05-05 14:06:50|83.54|83.46|83.54|83.46|83.59|83.46|83.54|83.46|22
1651759630000|2022-05-05 14:07:10|83.49|83.41|83.54|83.41|83.54|83.41|83.49|83.41|33
1651759640000|2022-05-05 14:07:20|83.49|83.46|83.49|83.41|83.49|83.46|83.49|83.41|32
1651759650000|2022-05-05 14:07:30|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|13
1651759660000|2022-05-05 14:07:40|83.49|83.41|83.44|83.36|83.49|83.41|83.44|83.36|6
1651759670000|2022-05-05 14:07:50|83.39|83.31|83.39|83.31|83.44|83.31|83.39|83.31|21
1651759690000|2022-05-05 14:08:10|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|34
1651759700000|2022-05-05 14:08:20|83.39|83.31|83.44|83.36|83.44|83.36|83.39|83.31|8
1651759710000|2022-05-05 14:08:30|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|509
1651759720000|2022-05-05 14:08:40|83.34|83.26|83.39|83.31|83.39|83.31|83.34|83.26|17
1651759730000|2022-05-05 14:08:50|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|10
1651759740000|2022-05-05 14:09:00|83.39|83.31|83.39|83.31|83.39|83.31|83.34|83.26|28
1651759750000|2022-05-05 14:09:10|83.44|83.36|83.39|83.31|83.44|83.36|83.39|83.31|53
1651759770000|2022-05-05 14:09:30||83.26||83.31||83.31||83.26|91
1651759780000|2022-05-05 14:09:40|83.44|83.36|83.44|83.36|83.44|83.36|83.39|83.36|25
1651759790000|2022-05-05 14:09:50|||||||||11
1651759810000|2022-05-05 14:10:10|83.49|83.41|83.44|83.36|83.49|83.41|83.44|83.36|82
1651759820000|2022-05-05 14:10:20|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|5
1651759840000|2022-05-05 14:10:40|||||||||11
1651759850000|2022-05-05 14:10:50|83.54||83.49||83.54||83.49||100
1651759860000|2022-05-05 14:11:00|||||||||50
1651759870000|2022-05-05 14:11:10|||||||||25
1651759880000|2022-05-05 14:11:20|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|8
1651759890000|2022-05-05 14:11:30||83.41||83.46||83.46||83.41|27
1651759900000|2022-05-05 14:11:40|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.36|16
1651759910000|2022-05-05 14:11:50|83.44|83.36|83.44|83.36|83.44|83.36|83.39|83.31|122
1651759920000|2022-05-05 14:12:00|83.49|83.41|83.44|83.36|83.49|83.41|83.44|83.36|43
1651759930000|2022-05-05 14:12:10|83.49|83.41|83.44|83.36|83.49|83.41|83.44|83.36|867
1651759940000|2022-05-05 14:12:20|||||||||6
1651759950000|2022-05-05 14:12:30|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|29
1651759960000|2022-05-05 14:12:40|||||||||5
1651759970000|2022-05-05 14:12:50|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|109
1651759980000|2022-05-05 14:13:00|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|87
1651759990000|2022-05-05 14:13:10|83.44|83.36|83.44|83.36|83.44|83.36|83.39|83.31|70
1651760000000|2022-05-05 14:13:20|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|209
1651760010000|2022-05-05 14:13:30|83.44|83.36|83.39|83.31|83.44|83.36|83.39|83.31|35
1651760020000|2022-05-05 14:13:40|83.44|83.36|83.39|83.31|83.44|83.36|83.39|83.31|86
1651760030000|2022-05-05 14:13:50|||||||||1
1651760040000|2022-05-05 14:14:00|83.44|83.36|83.44|83.36|83.44|83.36|83.39|83.31|41
1651760060000|2022-05-05 14:14:20|83.39|83.31|83.44|83.36|83.44|83.36|83.39|83.31|11
1651760070000|2022-05-05 14:14:30|83.49|83.41|83.54|83.46|83.54|83.46|83.44|83.36|542
1651760080000|2022-05-05 14:14:40|83.49|83.41|83.49|83.41|83.54|83.46|83.49|83.41|10
1651760090000|2022-05-05 14:14:50|83.54|83.46|83.49|83.41|83.54|83.46|83.49|83.41|9
1651760130000|2022-05-05 14:15:30|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|54
1651760140000|2022-05-05 14:15:40|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|18
1651760160000|2022-05-05 14:16:00|83.44|83.36|83.44|83.36|83.49|83.41|83.44|83.36|54
1651760170000|2022-05-05 14:16:10|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|9
1651760190000|2022-05-05 14:16:30|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|13
1651760210000|2022-05-05 14:16:50|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|59
1651760220000|2022-05-05 14:17:00|83.44|83.36|83.49|83.41|83.49|83.41|83.44|83.36|41
1651760230000|2022-05-05 14:17:10|83.54|83.46|83.54|83.46|83.54|83.46|83.49|83.46|10
1651760260000|2022-05-05 14:17:40|83.49|83.41|83.54|83.46|83.54|83.46|83.49|83.41|52
1651760270000|2022-05-05 14:17:50|||||||||20
1651760280000|2022-05-05 14:18:00|||||||||1
1651760290000|2022-05-05 14:18:10|83.59|83.51|83.59|83.46|83.59|83.51|83.54|83.46|62
1651760300000|2022-05-05 14:18:20|83.64|83.51|83.64|83.56|83.64|83.56|83.64|83.46|318
1651760310000|2022-05-05 14:18:30|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|13
1651760320000|2022-05-05 14:18:40|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|12
1651760350000|2022-05-05 14:19:10|83.49|83.41|83.54|83.46|83.54|83.46|83.49|83.41|55
1651760360000|2022-05-05 14:19:20|83.59|83.51|83.54|83.46|83.59|83.51|83.54|83.46|218
1651760370000|2022-05-05 14:19:30|83.59||83.54||83.59||83.54||28
1651760390000|2022-05-05 14:19:50|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|25
1651760400000|2022-05-05 14:20:00|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|2
1651760430000|2022-05-05 14:20:30|83.59||83.54||83.59||83.54||13
1651760440000|2022-05-05 14:20:40|||||||||112
1651760450000|2022-05-05 14:20:50|||||||||19
1651760470000|2022-05-05 14:21:10|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|122
1651760480000|2022-05-05 14:21:20|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|14
1651760490000|2022-05-05 14:21:30|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|25
1651760500000|2022-05-05 14:21:40|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|0
1651760510000|2022-05-05 14:21:50|83.49|83.41|83.44|83.36|83.49|83.41|83.44|83.36|13
1651760520000|2022-05-05 14:22:00|83.39|83.31|83.44|83.36|83.44|83.36|83.39|83.31|50
1651760530000|2022-05-05 14:22:10|||||||||704
1651760550000|2022-05-05 14:22:30|||||||||200
1651760560000|2022-05-05 14:22:40|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.26|31
1651760570000|2022-05-05 14:22:50|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|38
1651760590000|2022-05-05 14:23:10||83.21||83.26||83.26||83.21|87
1651760600000|2022-05-05 14:23:20|83.29|83.21|83.29|83.21|83.34|83.26|83.29|83.21|109
1651760610000|2022-05-05 14:23:30|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|464
1651760620000|2022-05-05 14:23:40|83.29|83.21|83.24|83.16|83.29|83.21|83.24|83.16|546
1651760630000|2022-05-05 14:23:50|||||||||506
1651760640000|2022-05-05 14:24:00|83.19|83.11|83.24|83.16|83.24|83.16|83.19|83.11|700
1651760650000|2022-05-05 14:24:10|83.19|83.11|83.24|83.11|83.24|83.16|83.19|83.11|20
1651760660000|2022-05-05 14:24:20|83.19||83.24||83.24||83.19||7
1651760670000|2022-05-05 14:24:30|83.19||83.19||83.19||83.19||0
1651760690000|2022-05-05 14:24:50|83.24||83.19||83.24||83.19||3
1651760700000|2022-05-05 14:25:00|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|8
1651760720000|2022-05-05 14:25:20|||||||||17
1651760730000|2022-05-05 14:25:30|83.19|83.11|83.24|83.11|83.24|83.11|83.19|83.11|72
1651760740000|2022-05-05 14:25:40||83.16||83.16||83.16||83.16|1
1651760750000|2022-05-05 14:25:50|83.19|83.11|83.24|83.11|83.24|83.11|83.19|83.11|31
1651760760000|2022-05-05 14:26:00|83.19||83.19||83.19||83.19||6
1651760780000|2022-05-05 14:26:20|83.24|83.16|83.19|83.11|83.24|83.16|83.19|83.11|35
1651760790000|2022-05-05 14:26:30|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|7
1651760810000|2022-05-05 14:26:50|||||||||312
1651760860000|2022-05-05 14:27:40|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|321
1651760870000|2022-05-05 14:27:50|||||||||16
1651760880000|2022-05-05 14:28:00|||||||||9
1651760900000|2022-05-05 14:28:20|83.34|83.26|83.29|83.21|83.34|83.26|83.29|83.21|173
1651760940000|2022-05-05 14:29:00|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|27
1651760950000|2022-05-05 14:29:10|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|136
1651760960000|2022-05-05 14:29:20|83.24|83.16|83.29|83.16|83.29|83.16|83.24|83.16|19
1651760970000|2022-05-05 14:29:30|83.24||83.24||83.24||83.24||0
1651760980000|2022-05-05 14:29:40|83.19|83.11|83.24|83.16|83.24|83.16|83.19|83.11|210
1651760990000|2022-05-05 14:29:50|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|106
1651761000000|2022-05-05 14:30:00|83.14|83.06|83.19|83.11|83.19|83.11|83.14|83.06|107
1651761010000|2022-05-05 14:30:10||83.06||83.11||83.11||83.06|15
1651761030000|2022-05-05 14:30:30|||||||||8
1651761040000|2022-05-05 14:30:40|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.11|188
1651761050000|2022-05-05 14:30:50|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|10
1651761060000|2022-05-05 14:31:00|||||||||107
1651761090000|2022-05-05 14:31:30|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|137
1651761100000|2022-05-05 14:31:40|83.29|83.21|83.29|83.21|83.29|83.21|83.24|83.16|629
1651761110000|2022-05-05 14:31:50|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.21|60
1651761120000|2022-05-05 14:32:00|83.29|83.21|83.34|83.21|83.34|83.26|83.29|83.21|52
1651761130000|2022-05-05 14:32:10|83.29||83.29||83.34||83.29||0
1651761140000|2022-05-05 14:32:20|83.24|83.16|83.24|83.16|83.29|83.16|83.24|83.16|24
1651761150000|2022-05-05 14:32:30|83.29||83.24||83.29||83.24||0
1651761160000|2022-05-05 14:32:40|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|15
1651761170000|2022-05-05 14:32:50|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.11|38
1651761190000|2022-05-05 14:33:10|83.19|83.11|83.24|83.16|83.24|83.16|83.19|83.11|494
1651761200000|2022-05-05 14:33:20|83.19|83.11|83.19|83.11|83.24|83.16|83.19|83.11|52
1651761210000|2022-05-05 14:33:30|83.24|83.16|83.24|83.16|83.24|83.16|83.19|83.16|0
1651761230000|2022-05-05 14:33:50|83.19|83.11|83.24|83.11|83.24|83.11|83.19|83.11|49
1651761240000|2022-05-05 14:34:00|83.19|83.16|83.24|83.16|83.24|83.16|83.19|83.16|44
1651761260000|2022-05-05 14:34:20|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|71
1651761270000|2022-05-05 14:34:30|83.24|83.16|83.19|83.11|83.24|83.16|83.19|83.11|95
1651761280000|2022-05-05 14:34:40|||||||||28
1651761290000|2022-05-05 14:34:50|83.24|83.16|83.24|83.16|83.24|83.16|83.19|83.11|41
1651761300000|2022-05-05 14:35:00||83.11||83.16||83.16||83.11|23
1651761320000|2022-05-05 14:35:20|83.29|83.21|83.29|83.21|83.34|83.26|83.29|83.21|19
1651761330000|2022-05-05 14:35:30|83.34||83.29||83.34||83.29||0
1651761340000|2022-05-05 14:35:40|||||||||21
1651761370000|2022-05-05 14:36:10|83.24|83.16|83.29|83.21|83.29|83.21|83.24|83.16|67
1651761380000|2022-05-05 14:36:20|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|12
1651761390000|2022-05-05 14:36:30|83.19|83.11|83.19|83.11|83.24|83.11|83.19|83.11|94
1651761400000|2022-05-05 14:36:40|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|7
1651761410000|2022-05-05 14:36:50|83.29|83.21|83.24|83.16|83.29|83.21|83.24|83.16|27
1651761430000|2022-05-05 14:37:10|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|39
1651761440000|2022-05-05 14:37:20||83.16||83.16||83.21||83.16|31
1651761450000|2022-05-05 14:37:30|83.24|83.21|83.24|83.16|83.29|83.21|83.24|83.16|25
1651761460000|2022-05-05 14:37:40|83.29||83.29||83.29||83.24||1
1651761470000|2022-05-05 14:37:50|83.24|83.21|83.24|83.16|83.24|83.21|83.24|83.16|14
1651761480000|2022-05-05 14:38:00|83.29|83.11|83.19|83.11|83.29|83.11|83.19|83.11|250
1651761490000|2022-05-05 14:38:10|83.14|83.06|83.19|83.11|83.19|83.11|83.14|83.06|92
1651761500000|2022-05-05 14:38:20|||||||||25
1651761510000|2022-05-05 14:38:30|83.24|83.16|83.24|83.16|83.24|83.16|83.19|83.11|19
1651761520000|2022-05-05 14:38:40|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|63
1651761530000|2022-05-05 14:38:50|83.24|83.16|83.29|83.21|83.29|83.21|83.24|83.16|46
1651761540000|2022-05-05 14:39:00||83.16||83.16||83.16||83.16|7
1651761550000|2022-05-05 14:39:10|83.24||83.24||83.29||83.24||0
1651761560000|2022-05-05 14:39:20|83.29|83.21|83.24|83.16|83.29|83.21|83.24|83.16|41
1651761570000|2022-05-05 14:39:30|83.19|83.11|83.19|83.11|83.24|83.16|83.19|83.11|76
1651761580000|2022-05-05 14:39:40|83.24|83.16|83.24|83.11|83.24|83.16|83.19|83.11|88
1651761590000|2022-05-05 14:39:50|83.19||83.19||83.24||83.19||0
1651761610000|2022-05-05 14:40:10|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|124
1651761620000|2022-05-05 14:40:20|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|8
1651761630000|2022-05-05 14:40:30|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|13
1651761640000|2022-05-05 14:40:40|83.19|83.11|83.24|83.16|83.24|83.16|83.19|83.11|99
1651761650000|2022-05-05 14:40:50|83.19|83.11|83.19|83.11|83.24|83.11|83.19|83.11|14
1651761660000|2022-05-05 14:41:00|83.24|83.16|83.19|83.11|83.24|83.16|83.19|83.11|15
1651761670000|2022-05-05 14:41:10|83.24|83.16|83.19|83.11|83.24|83.16|83.19|83.11|7
1651761690000|2022-05-05 14:41:30|83.14|83.06|83.14|83.06|83.19|83.11|83.14|83.06|126
1651761700000|2022-05-05 14:41:40|83.19|83.11|83.19|83.06|83.19|83.11|83.14|83.06|8
1651761710000|2022-05-05 14:41:50|83.14|83.11|83.14|83.06|83.19|83.11|83.14|83.06|31
1651761720000|2022-05-05 14:42:00|83.19|83.11|83.19|83.06|83.19|83.11|83.14|83.06|9
1651761730000|2022-05-05 14:42:10||83.11||83.11||83.11||83.11|0
1651761740000|2022-05-05 14:42:20|83.14|83.06|83.19|83.06|83.19|83.06|83.14|83.06|96
1651761750000|2022-05-05 14:42:30|83.14|83.11|83.19|83.06|83.19|83.11|83.14|83.06|65
1651761760000|2022-05-05 14:42:40|83.14||83.19||83.19||83.14||10
1651761770000|2022-05-05 14:42:50|83.14||83.14||83.14||83.14||158
1651761790000|2022-05-05 14:43:10|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|144
1651761800000|2022-05-05 14:43:20||83.06||83.11||83.11||83.06|0
1651761810000|2022-05-05 14:43:30|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|158
1651761820000|2022-05-05 14:43:40|83.29|83.21|83.29|83.16|83.29|83.21|83.24|83.16|64
1651761830000|2022-05-05 14:43:50|83.24||83.24||83.24||83.24||0
1651761840000|2022-05-05 14:44:00|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|20
1651761850000|2022-05-05 14:44:10|83.24|83.16|83.29|83.21|83.29|83.21|83.24|83.16|82
1651761860000|2022-05-05 14:44:20|83.24|83.16|83.29|83.21|83.29|83.21|83.24|83.16|25
1651761870000|2022-05-05 14:44:30|83.24|83.16|83.24|83.16|83.29|83.16|83.24|83.16|21
1651761880000|2022-05-05 14:44:40|83.29|83.21|83.29|83.21|83.29|83.21|83.24|83.21|20
1651761890000|2022-05-05 14:44:50|83.24|83.16|83.29|83.21|83.29|83.21|83.24|83.16|23
1651761900000|2022-05-05 14:45:00|83.24|83.16|83.29|83.21|83.29|83.21|83.24|83.16|12
1651761910000|2022-05-05 14:45:10|83.34||83.34||83.34||83.29||7
1651761920000|2022-05-05 14:45:20|83.29|83.26|83.29|83.21|83.34|83.26|83.29|83.21|17
1651761930000|2022-05-05 14:45:30|83.34|83.26|83.34|83.26|83.34|83.26|83.29|83.26|0
1651761940000|2022-05-05 14:45:40|83.29|83.21|83.29|83.21|83.34|83.21|83.29|83.21|37
1651761950000|2022-05-05 14:45:50|83.34||83.34||83.34||83.34||8
1651761960000|2022-05-05 14:46:00|83.29|83.26|83.34|83.26|83.34|83.26|83.29|83.26|8
1651761970000|2022-05-05 14:46:10|83.29|83.21|83.29|83.21|83.34|83.21|83.29|83.21|10
1651761980000|2022-05-05 14:46:20|||||||||140
1651761990000|2022-05-05 14:46:30|||||||||199
1651762000000|2022-05-05 14:46:40|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|5019
1651762010000|2022-05-05 14:46:50|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|18
1651762020000|2022-05-05 14:47:00|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|39
1651762060000|2022-05-05 14:47:40|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|18
1651762070000|2022-05-05 14:47:50|||||||||1
1651762080000|2022-05-05 14:48:00|83.14|83.06|83.14|83.06|83.19|83.11|83.14|83.06|183
1651762090000|2022-05-05 14:48:10|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|1046
1651762110000|2022-05-05 14:48:30|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|82
1651762130000|2022-05-05 14:48:50|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|86
1651762140000|2022-05-05 14:49:00|82.94|82.86|82.99|82.91|82.99|82.91|82.94|82.86|91
1651762150000|2022-05-05 14:49:10|||||||||2
1651762170000|2022-05-05 14:49:30|82.94|82.86|82.94|82.86|82.99|82.91|82.94|82.86|658
1651762180000|2022-05-05 14:49:40|82.99|82.91|82.94|82.86|82.99|82.91|82.94|82.86|1311
1651762190000|2022-05-05 14:49:50|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.81|108
1651762220000|2022-05-05 14:50:20|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.76|568
1651762230000|2022-05-05 14:50:30|||||||||11
1651762240000|2022-05-05 14:50:40|82.89|82.81|82.84|82.76|82.89|82.81|82.84|82.76|118
1651762250000|2022-05-05 14:50:50|||||||||18
1651762260000|2022-05-05 14:51:00|82.89|82.81|82.84|82.76|82.89|82.81|82.84|82.76|441
1651762270000|2022-05-05 14:51:10|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.81|89
1651762280000|2022-05-05 14:51:20|82.94|82.86|82.99|82.91|82.99|82.91|82.94|82.86|89
1651762290000|2022-05-05 14:51:30|82.94|82.86|82.94|82.81|82.94|82.86|82.89|82.81|130
1651762300000|2022-05-05 14:51:40|82.89|82.86|82.99|82.91|82.99|82.91|82.89|82.86|10
1651762310000|2022-05-05 14:51:50|82.94|82.86|82.94|82.86|82.99|82.91|82.94|82.86|55
1651762320000|2022-05-05 14:52:00|82.99|82.91|82.99|82.86|82.99|82.91|82.99|82.86|10
1651762330000|2022-05-05 14:52:10|82.94|82.91|82.99|82.91|82.99|82.91|82.94|82.86|31
1651762340000|2022-05-05 14:52:20||82.86||82.86||82.91||82.86|12
1651762350000|2022-05-05 14:52:30|82.94||82.94||82.94||82.94||1
1651762360000|2022-05-05 14:52:40||82.81||82.81||82.81||82.81|26
1651762370000|2022-05-05 14:52:50|82.89||82.89||82.89||82.89||0
1651762380000|2022-05-05 14:53:00|82.84|82.76|82.89|82.76|82.89|82.81|82.84|82.76|65
1651762390000|2022-05-05 14:53:10|82.84|82.81|82.84|82.76|82.89|82.81|82.84|82.76|18
1651762400000|2022-05-05 14:53:20|||||||||50
1651762410000|2022-05-05 14:53:30||82.71||82.76||82.76||82.71|82
1651762430000|2022-05-05 14:53:50|82.79|82.71|82.79|82.71|82.84|82.76|82.79|82.71|83
1651762450000|2022-05-05 14:54:10|82.74|82.66|82.79|82.66|82.79|82.66|82.74|82.66|50
1651762460000|2022-05-05 14:54:20|82.74|82.71|82.79|82.66|82.79|82.71|82.74|82.66|15
1651762470000|2022-05-05 14:54:30|82.74|82.71|82.79|82.71|82.79|82.71|82.74|82.66|4
1651762480000|2022-05-05 14:54:40|||||||||100
1651762490000|2022-05-05 14:54:50|82.84|82.76|82.84|82.71|82.84|82.76|82.79|82.71|62
1651762500000|2022-05-05 14:55:00|82.79|82.76|82.84|82.76|82.84|82.76|82.79|82.76|9
1651762520000|2022-05-05 14:55:20|82.89|82.81|82.89|82.81|82.89|82.81|82.84|82.76|73
1651762530000|2022-05-05 14:55:30|82.94|82.86|82.94|82.86|82.94|82.86|82.89|82.86|17
1651762540000|2022-05-05 14:55:40|||||||||1
1651762560000|2022-05-05 14:56:00|82.89|82.81|82.84|82.76|82.94|82.86|82.84|82.76|85
1651762570000|2022-05-05 14:56:10|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.81|17
1651762580000|2022-05-05 14:56:20|82.84|82.76|82.89|82.76|82.89|82.76|82.84|82.76|9
1651762590000|2022-05-05 14:56:30|82.84|82.81|82.89|82.76|82.89|82.81|82.84|82.76|7
1651762600000|2022-05-05 14:56:40|82.84||82.89||82.89||82.84||12
1651762610000|2022-05-05 14:56:50||82.81||82.81||82.81||82.81|0
1651762620000|2022-05-05 14:57:00|82.94||82.89||82.94||82.89||36
1651762630000|2022-05-05 14:57:10|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.76|16
1651762640000|2022-05-05 14:57:20|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.76|22
1651762650000|2022-05-05 14:57:30|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.76|34
1651762660000|2022-05-05 14:57:40|82.89|82.81|82.89|82.81|82.89|82.81|82.84|82.76|3
1651762670000|2022-05-05 14:57:50||82.76||82.81||82.81||82.76|17
1651762680000|2022-05-05 14:58:00|82.84|82.76|82.89|82.81|82.89|82.81|82.84|82.76|33
1651762690000|2022-05-05 14:58:10|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|78
1651762700000|2022-05-05 14:58:20||82.81||82.86||82.86||82.81|41
1651762710000|2022-05-05 14:58:30|82.89|82.81|82.94|82.81|82.94|82.81|82.89|82.81|8
1651762720000|2022-05-05 14:58:40|82.89||82.89||82.94||82.89||0
1651762730000|2022-05-05 14:58:50|82.94||82.94||82.94||82.89||0
1651762740000|2022-05-05 14:59:00|82.89|82.86|82.94|82.81|82.94|82.86|82.89|82.81|20
1651762750000|2022-05-05 14:59:10||82.86||82.86||82.86||82.86|0
1651762760000|2022-05-05 14:59:20|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|75
1651762770000|2022-05-05 14:59:30|82.94|82.86|82.99|82.86|82.99|82.91|82.94|82.86|28
1651762780000|2022-05-05 14:59:40|82.94|82.91|82.99|82.91|82.99|82.91|82.94|82.86|15
1651762790000|2022-05-05 14:59:50|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|169
1651762800000|2022-05-05 15:00:00|82.89|82.81|82.89|82.76|82.89|82.81|82.84|82.76|124
1651762810000|2022-05-05 15:00:10|82.84|82.81|82.89|82.81|82.89|82.81|82.84|82.76|52
1651762820000|2022-05-05 15:00:20||82.76||82.81||82.81||82.76|1
1651762840000|2022-05-05 15:00:40|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|72
1651762850000|2022-05-05 15:00:50|||||||||104
1651762860000|2022-05-05 15:01:00|82.89|82.81|82.94|82.86|82.94|82.86|82.89|82.81|62
1651762880000|2022-05-05 15:01:20|82.89|82.81|82.94|82.81|82.94|82.86|82.89|82.81|16
1651762890000|2022-05-05 15:01:30|82.89|82.86|82.94|82.86|82.94|82.86|82.89|82.81|27
1651762900000|2022-05-05 15:01:40|82.89|82.81|82.89|82.81|82.89|82.86|82.89|82.81|51
1651762910000|2022-05-05 15:01:50|||||||||150
1651762920000|2022-05-05 15:02:00|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.81|287
1651762930000|2022-05-05 15:02:10|82.89|82.81|82.89|82.81|82.89|82.86|82.89|82.81|50
1651762940000|2022-05-05 15:02:20|82.84|82.76|82.84|82.76|82.89|82.76|82.84|82.76|74
1651762950000|2022-05-05 15:02:30|82.89||82.89||82.89||82.84||0
1651762960000|2022-05-05 15:02:40|82.84|82.81|82.84|82.76|82.89|82.81|82.84|82.76|151
1651762970000|2022-05-05 15:02:50|82.79|82.71|82.84|82.71|82.84|82.71|82.79|82.71|157
1651762980000|2022-05-05 15:03:00|82.79|82.76|82.84|82.76|82.84|82.76|82.79|82.71|19
1651763000000|2022-05-05 15:03:20|||||||||251
1651763010000|2022-05-05 15:03:30|82.79|82.71|82.79|82.71|82.84|82.71|82.79|82.71|100
1651763040000|2022-05-05 15:04:00|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|59
1651763060000|2022-05-05 15:04:20||82.61||82.61||82.61||82.61|30
1651763070000|2022-05-05 15:04:30|82.69|82.66|82.74|82.61|82.74|82.66|82.69|82.61|63
1651763080000|2022-05-05 15:04:40|82.69|82.66|82.69|82.61|82.74|82.66|82.69|82.61|16
1651763090000|2022-05-05 15:04:50|||||||||14
1651763100000|2022-05-05 15:05:00|||||||||6
1651763110000|2022-05-05 15:05:10|||||||||14
1651763120000|2022-05-05 15:05:20|82.74|82.66|82.69|82.61|82.74|82.66|82.69|82.61|29
1651763130000|2022-05-05 15:05:30|82.74|82.66|82.74|82.61|82.74|82.66|82.69|82.61|16
1651763140000|2022-05-05 15:05:40||82.66||82.66||82.66||82.66|224
1651763150000|2022-05-05 15:05:50|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|350
1651763160000|2022-05-05 15:06:00|82.74||82.69||82.74||82.69||49
1651763170000|2022-05-05 15:06:10|||||||||200
1651763180000|2022-05-05 15:06:20|82.74|82.66|82.74|82.66|82.74|82.66|82.69|82.66|74
1651763190000|2022-05-05 15:06:30|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|57
1651763210000|2022-05-05 15:06:50|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|107
1651763220000|2022-05-05 15:07:00|||||||||14
1651763250000|2022-05-05 15:07:30|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|243
1651763260000|2022-05-05 15:07:40||82.46||82.51||82.51||82.46|308
1651763270000|2022-05-05 15:07:50|82.54|82.46|82.54|82.46|82.59|82.51|82.54|82.46|115
1651763280000|2022-05-05 15:08:00|82.59|82.51|82.54|82.46|82.59|82.51|82.54|82.46|629
1651763290000|2022-05-05 15:08:10|82.49|82.41|82.49|82.41|82.49|82.41|82.44|82.36|646
1651763300000|2022-05-05 15:08:20|82.44|82.36|82.44|82.36|82.44|82.36|82.39|82.31|1208
1651763310000|2022-05-05 15:08:30|82.49|82.41|82.44|82.36|82.49|82.41|82.44|82.36|437
1651763320000|2022-05-05 15:08:40|||||||||153
1651763340000|2022-05-05 15:09:00|||||||||440
1651763350000|2022-05-05 15:09:10||82.31||82.36||82.36||82.31|145
1651763360000|2022-05-05 15:09:20|||||||||16
1651763380000|2022-05-05 15:09:40|82.39|82.31|82.44|82.36|82.44|82.36|82.34|82.26|1193
1651763390000|2022-05-05 15:09:50|||||||||50
1651763400000|2022-05-05 15:10:00|82.49|82.41|82.49|82.41|82.49|82.41|82.44|82.36|77
1651763410000|2022-05-05 15:10:10|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|38
1651763420000|2022-05-05 15:10:20|82.39|82.31|82.34|82.26|82.39|82.31|82.34|82.26|713
1651763430000|2022-05-05 15:10:30|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|68
1651763450000|2022-05-05 15:10:50|82.44|82.36|82.44|82.36|82.44|82.36|82.39|82.36|82
1651763460000|2022-05-05 15:11:00|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|52
1651763480000|2022-05-05 15:11:20|||||||||200
1651763490000|2022-05-05 15:11:30|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|8
1651763500000|2022-05-05 15:11:40|82.49|82.41|82.44|82.36|82.49|82.41|82.44|82.36|473
1651763510000|2022-05-05 15:11:50|82.39|82.31|82.39|82.31|82.44|82.36|82.39|82.31|18
1651763520000|2022-05-05 15:12:00|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|253
1651763530000|2022-05-05 15:12:10|82.49|82.41|82.44|82.36|82.49|82.41|82.44|82.36|106
1651763540000|2022-05-05 15:12:20|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|1389
1651763550000|2022-05-05 15:12:30|82.44|82.36|82.49|82.41|82.49|82.41|82.44|82.36|113
1651763580000|2022-05-05 15:13:00|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|103
1651763590000|2022-05-05 15:13:10|82.39|82.31|82.44|82.36|82.44|82.36|82.39|82.31|72
1651763600000|2022-05-05 15:13:20|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|0
1651763620000|2022-05-05 15:13:40|82.44||82.39||82.44||82.39||140
1651763650000|2022-05-05 15:14:10|82.34|82.26|82.39|82.31|82.39|82.31|82.34|82.26|195
1651763660000|2022-05-05 15:14:20|||||||||2
1651763670000|2022-05-05 15:14:30|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|0
1651763680000|2022-05-05 15:14:40|82.49||82.44||82.49||82.44||43
1651763690000|2022-05-05 15:14:50|82.49||82.44||82.49||82.44||75
1651763700000|2022-05-05 15:15:00|82.39|82.31|82.34|82.26|82.39|82.31|82.34|82.26|44
1651763710000|2022-05-05 15:15:10|82.29|82.21|82.29|82.21|82.34|82.21|82.29|82.21|63
1651763720000|2022-05-05 15:15:20|82.34|82.26|82.34|82.26|82.34|82.26|82.29|82.21|593
1651763730000|2022-05-05 15:15:30|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|415
1651763740000|2022-05-05 15:15:40|82.24|82.16|82.29|82.21|82.29|82.21|82.24|82.16|143
1651763750000|2022-05-05 15:15:50|82.24|82.16|82.24|82.16|82.29|82.16|82.24|82.16|12
1651763780000|2022-05-05 15:16:20|||||||||55
1651763790000|2022-05-05 15:16:30|82.19|82.11|82.19|82.11|82.24|82.16|82.19|82.11|166
1651763800000|2022-05-05 15:16:40|82.24|82.16|82.24|82.16|82.24|82.16|82.19|82.11|50
1651763810000|2022-05-05 15:16:50|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.16|72
1651763820000|2022-05-05 15:17:00|82.24|82.16|82.24|82.16|82.29|82.16|82.24|82.16|53
1651763830000|2022-05-05 15:17:10|||||||||38
1651763840000|2022-05-05 15:17:20|82.29|82.21|82.29|82.21|82.29|82.21|82.24|82.16|299
1651763850000|2022-05-05 15:17:30|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|606
1651763860000|2022-05-05 15:17:40|82.29|82.21|82.34|82.26|82.34|82.26|82.29|82.21|316
1651763870000|2022-05-05 15:17:50|82.39|82.31|82.39|82.31|82.39|82.31|82.34|82.26|369
1651763880000|2022-05-05 15:18:00||82.26||82.31||82.31||82.26|13
1651763890000|2022-05-05 15:18:10|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|112
1651763900000|2022-05-05 15:18:20||82.31||82.36||82.36||82.31|124
1651763910000|2022-05-05 15:18:30|82.39|82.31|82.39|82.31|82.44|82.36|82.39|82.31|147
1651763920000|2022-05-05 15:18:40|||||||||459
1651763930000|2022-05-05 15:18:50|82.34|82.26|82.34|82.26|82.39|82.31|82.34|82.26|508
1651763940000|2022-05-05 15:19:00|||||||||35
1651763960000|2022-05-05 15:19:20|||||||||5
1651763970000|2022-05-05 15:19:30|82.39|82.31|82.39|82.26|82.39|82.31|82.34|82.26|82
1651763980000|2022-05-05 15:19:40|82.34|82.31|82.34|82.26|82.34|82.31|82.34|82.26|85
1651763990000|2022-05-05 15:19:50|82.29|82.21|82.29|82.21|82.34|82.21|82.29|82.21|97
1651764000000|2022-05-05 15:20:00|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|97
1651764010000|2022-05-05 15:20:10|||||||||29
1651764020000|2022-05-05 15:20:20|82.19|82.11|82.19|82.11|82.24|82.16|82.19|82.11|122
1651764030000|2022-05-05 15:20:30|82.24|82.16|82.24|82.16|82.24|82.16|82.19|82.16|16
1651764040000|2022-05-05 15:20:40|||||||||36
1651764050000|2022-05-05 15:20:50|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|37
1651764080000|2022-05-05 15:21:20|82.14|82.06|82.19|82.11|82.19|82.11|82.14|82.06|393
1651764090000|2022-05-05 15:21:30|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|15
1651764100000|2022-05-05 15:21:40|82.19|82.11|82.24|82.11|82.24|82.16|82.19|82.11|127
1651764110000|2022-05-05 15:21:50|82.19|82.16|82.19|82.11|82.19|82.16|82.19|82.11|15
1651764120000|2022-05-05 15:22:00|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|102
1651764130000|2022-05-05 15:22:10|||||||||38
1651764140000|2022-05-05 15:22:20|82.29|82.21|82.29|82.21|82.29|82.21|82.24|82.16|73
1651764150000|2022-05-05 15:22:30|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|5
1651764160000|2022-05-05 15:22:40|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|1
1651764180000|2022-05-05 15:23:00|82.14|82.06|82.14|82.06|82.19|82.06|82.14|82.06|595
1651764190000|2022-05-05 15:23:10|||||||||1
1651764200000|2022-05-05 15:23:20|||||||||269
1651764210000|2022-05-05 15:23:30|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.06|36
1651764220000|2022-05-05 15:23:40|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|215
1651764230000|2022-05-05 15:23:50|||||||||6
1651764240000|2022-05-05 15:24:00|||||||||40
1651764250000|2022-05-05 15:24:10|||||||||50
1651764260000|2022-05-05 15:24:20|||||||||255
1651764270000|2022-05-05 15:24:30|||||||||333
1651764280000|2022-05-05 15:24:40|82.09|82.01|82.14|82.06|82.14|82.06|82.09|82.01|138
1651764290000|2022-05-05 15:24:50|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|8
1651764300000|2022-05-05 15:25:00|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|468
1651764310000|2022-05-05 15:25:10|||||||||5
1651764320000|2022-05-05 15:25:20||82.01||82.06||82.06||82.01|66
1651764330000|2022-05-05 15:25:30|||||||||6
1651764340000|2022-05-05 15:25:40|||||||||6
1651764350000|2022-05-05 15:25:50|||||||||6
1651764360000|2022-05-05 15:26:00||82.01||82.06||82.06||82.01|303
1651764370000|2022-05-05 15:26:10|82.19|82.11|82.19|82.11|82.19|82.11|82.14|82.11|29
1651764380000|2022-05-05 15:26:20|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.11|209
1651764390000|2022-05-05 15:26:30|||||||||26
1651764400000|2022-05-05 15:26:40|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|40
1651764410000|2022-05-05 15:26:50|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|519
1651764420000|2022-05-05 15:27:00||82.11||82.16||82.16||82.11|134
1651764430000|2022-05-05 15:27:10|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|20
1651764440000|2022-05-05 15:27:20|82.24|82.16|82.29|82.21|82.29|82.21|82.24|82.16|314
1651764450000|2022-05-05 15:27:30|||||||||544
1651764460000|2022-05-05 15:27:40|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|207
1651764470000|2022-05-05 15:27:50|82.39|82.31|82.39|82.26|82.39|82.31|82.34|82.26|1745
1651764480000|2022-05-05 15:28:00|82.34|82.31|82.39|82.31|82.39|82.31|82.34|82.26|423
1651764490000|2022-05-05 15:28:10|82.44|82.36|82.44|82.36|82.49|82.36|82.44|82.31|375
1651764500000|2022-05-05 15:28:20|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|309
1651764510000|2022-05-05 15:28:30|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|374
1651764520000|2022-05-05 15:28:40|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|945
1651764530000|2022-05-05 15:28:50|82.24|82.16|82.19|82.11|82.29|82.21|82.19|82.11|1236
1651764540000|2022-05-05 15:29:00|82.24|82.16|82.29|82.21|82.29|82.21|82.24|82.16|898
1651764550000|2022-05-05 15:29:10|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|41
1651764560000|2022-05-05 15:29:20|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|554
1651764570000|2022-05-05 15:29:30|82.24|82.16|82.29|82.21|82.29|82.21|82.24|82.16|259
1651764580000|2022-05-05 15:29:40|82.34|82.16|82.29|82.21|82.34|82.26|82.29|82.16|114
1651764590000|2022-05-05 15:29:50|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|162
1651764600000|2022-05-05 15:30:00|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|109
1651764610000|2022-05-05 15:30:10|||||||||8
1651764620000|2022-05-05 15:30:20|82.34|82.26|82.29|82.21|82.34|82.26|82.29|82.21|162
1651764630000|2022-05-05 15:30:30|82.34||82.29||82.34||82.29||550
1651764640000|2022-05-05 15:30:40||82.16||82.16||82.21||82.16|79
1651764650000|2022-05-05 15:30:50|82.24||82.24||82.24||82.24||144
1651764660000|2022-05-05 15:31:00|||||||||90
1651764670000|2022-05-05 15:31:10|82.29||82.29||82.29||82.29||118
1651764680000|2022-05-05 15:31:20|82.24|82.21|82.24|82.16|82.29|82.21|82.24|82.16|99
1651764690000|2022-05-05 15:31:30|||||||||26
1651764700000|2022-05-05 15:31:40|82.29|82.21|82.34|82.26|82.34|82.26|82.29|82.16|908
1651764710000|2022-05-05 15:31:50|||||||||6
1651764720000|2022-05-05 15:32:00|||||||||81
1651764730000|2022-05-05 15:32:10|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|125
1651764740000|2022-05-05 15:32:20|||||||||5
1651764750000|2022-05-05 15:32:30|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|2494
1651764760000|2022-05-05 15:32:40|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|199
1651764770000|2022-05-05 15:32:50|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|506
1651764780000|2022-05-05 15:33:00||82.31||82.36||82.36||82.31|54
1651764790000|2022-05-05 15:33:10||82.31||82.36||82.36||82.31|228
1651764800000|2022-05-05 15:33:20|82.39|82.31|82.39|82.31|82.44|82.31|82.39|82.31|89
1651764810000|2022-05-05 15:33:30|82.34|82.26|82.34|82.26|82.39|82.26|82.34|82.26|132
1651764820000|2022-05-05 15:33:40|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|471
1651764830000|2022-05-05 15:33:50|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|768
1651764840000|2022-05-05 15:34:00|||||||||94
1651764850000|2022-05-05 15:34:10|||||||||58
1651764860000|2022-05-05 15:34:20|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|163
1651764870000|2022-05-05 15:34:30|82.34|82.26|82.34|82.26|82.34|82.26|82.29|82.21|255
1651764880000|2022-05-05 15:34:40|82.39|82.21|82.34|82.26|82.39|82.31|82.34|82.21|1041
1651764890000|2022-05-05 15:34:50|82.29|82.21|82.29|82.21|82.34|82.26|82.29|82.21|204
1651764900000|2022-05-05 15:35:00|82.34|82.26|82.34|82.26|82.34|82.26|82.29|82.26|463
1651764910000|2022-05-05 15:35:10|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|181
1651764920000|2022-05-05 15:35:20|||||||||14
1651764930000|2022-05-05 15:35:30|||||||||606
1651764940000|2022-05-05 15:35:40|||||||||371
1651764950000|2022-05-05 15:35:50|||||||||2
1651764970000|2022-05-05 15:36:10|||||||||100
1651764980000|2022-05-05 15:36:20||82.26||82.26||82.31||82.26|668
1651764990000|2022-05-05 15:36:30|82.44|82.31|82.44|82.31|82.44|82.31|82.44|82.31|330
1651765000000|2022-05-05 15:36:40|82.39|82.36|82.44|82.36|82.44|82.36|82.39|82.31|150
1651765010000|2022-05-05 15:36:50|||||||||23
1651765020000|2022-05-05 15:37:00|82.49||82.49||82.49||82.49||51
1651765030000|2022-05-05 15:37:10||82.41||82.41||82.41||82.36|46
1651765050000|2022-05-05 15:37:30|||||||||432
1651765060000|2022-05-05 15:37:40|||||||||17
1651765070000|2022-05-05 15:37:50|||||||||517
1651765080000|2022-05-05 15:38:00|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|245
1651765090000|2022-05-05 15:38:10|82.39|82.31|82.44|82.36|82.44|82.36|82.39|82.31|646
1651765100000|2022-05-05 15:38:20|||||||||54
1651765110000|2022-05-05 15:38:30|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|197
1651765120000|2022-05-05 15:38:40|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|118
1651765130000|2022-05-05 15:38:50|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|183
1651765140000|2022-05-05 15:39:00|82.44|82.36|82.49|82.36|82.49|82.41|82.44|82.36|151
1651765150000|2022-05-05 15:39:10|82.44||82.49||82.49||82.44||12
1651765160000|2022-05-05 15:39:20|82.44|82.41|82.44|82.36|82.49|82.41|82.44|82.36|1061
1651765200000|2022-05-05 15:40:00|82.49|82.41|82.44|82.36|82.49|82.41|82.44|82.36|408
1651765210000|2022-05-05 15:40:10|82.49||82.49||82.49||82.44||3
1651765220000|2022-05-05 15:40:20|82.44|82.41|82.44|82.36|82.49|82.41|82.44|82.36|1
1651765240000|2022-05-05 15:40:40|82.49|82.41|82.44|82.36|82.49|82.41|82.44|82.36|1
1651765290000|2022-05-05 15:41:30|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|208
1651765320000|2022-05-05 15:42:00|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.31|1
1651765340000|2022-05-05 15:42:20|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|51
1651765350000|2022-05-05 15:42:30|82.34|82.26|82.39|82.31|82.39|82.31|82.34|82.26|22
1651765360000|2022-05-05 15:42:40|82.34|82.26|82.34|82.26|82.34|82.31|82.34|82.26|0
1651765370000|2022-05-05 15:42:50|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|2
1651765380000|2022-05-05 15:43:00||82.16||82.16||82.21||82.16|62
1651765390000|2022-05-05 15:43:10|82.34|82.21|82.29|82.21|82.34|82.21|82.29|82.21|45
1651765400000|2022-05-05 15:43:20|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|266
1651765410000|2022-05-05 15:43:30||82.21||82.21||82.26||82.21|1
1651765420000|2022-05-05 15:43:40|82.29|82.26|82.34|82.21|82.34|82.26|82.29|82.21|52
1651765430000|2022-05-05 15:43:50|82.29|82.26|82.34|82.26|82.34|82.26|82.29|82.26|2
1651765440000|2022-05-05 15:44:00||82.21||82.26||82.26||82.21|77
1651765450000|2022-05-05 15:44:10|||||||||2
1651765460000|2022-05-05 15:44:20|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|0
1651765470000|2022-05-05 15:44:30|||||||||118
1651765480000|2022-05-05 15:44:40|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.21|132
1651765490000|2022-05-05 15:44:50||82.21||82.21||82.21||82.21|3274
1651765500000|2022-05-05 15:45:00|82.29||82.29||82.29||82.29||0
1651765520000|2022-05-05 15:45:20||82.16||82.16||82.16||82.16|1
1651765530000|2022-05-05 15:45:30|82.24||82.24||82.29||82.24||51
1651765540000|2022-05-05 15:45:40|82.29||82.29||82.29||82.29||13
1651765550000|2022-05-05 15:45:50|82.24||82.24||82.24||82.24||1
1651765560000|2022-05-05 15:46:00|||||||||225
1651765570000|2022-05-05 15:46:10|||||||||594
1651765580000|2022-05-05 15:46:20|82.19|82.11|82.19|82.06|82.24|82.11|82.19|82.06|204
1651765590000|2022-05-05 15:46:30|82.24|82.11|82.24|82.16|82.24|82.16|82.24|82.11|102
1651765600000|2022-05-05 15:46:40|||||||||35
1651765610000|2022-05-05 15:46:50|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|55
1651765620000|2022-05-05 15:47:00||82.06||82.11||82.11||82.06|233
1651765630000|2022-05-05 15:47:10|82.14|82.06|82.19|82.11|82.19|82.11|82.14|82.06|82
1651765640000|2022-05-05 15:47:20||82.06||82.06||82.11||82.06|28
1651765650000|2022-05-05 15:47:30|82.14|82.11|82.14|82.06|82.14|82.11|82.14|82.06|43
1651765660000|2022-05-05 15:47:40|82.19|82.11|82.24|82.16|82.24|82.16|82.19|82.11|63
1651765670000|2022-05-05 15:47:50|||||||||49
1651765680000|2022-05-05 15:48:00|||||||||27
1651765690000|2022-05-05 15:48:10|||||||||62
1651765700000|2022-05-05 15:48:20|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|55
1651765710000|2022-05-05 15:48:30|||||||||41
1651765720000|2022-05-05 15:48:40|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|81
1651765730000|2022-05-05 15:48:50|||||||||11
1651765740000|2022-05-05 15:49:00|||||||||44
1651765750000|2022-05-05 15:49:10|||||||||57
1651765760000|2022-05-05 15:49:20|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|45
1651765770000|2022-05-05 15:49:30|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|24
1651765790000|2022-05-05 15:49:50||82.11||82.11||82.11||82.11|0
1651765800000|2022-05-05 15:50:00|82.19|82.16|82.19|82.11|82.19|82.16|82.19|82.11|4
1651765810000|2022-05-05 15:50:10||82.06||82.06||82.06||82.06|0
1651765820000|2022-05-05 15:50:20|82.14||82.19||82.19||82.14||0
1651765830000|2022-05-05 15:50:30|82.14|82.11|82.19|82.11|82.19|82.11|82.14|82.11|1
1651765840000|2022-05-05 15:50:40|||||||||15
1651765850000|2022-05-05 15:50:50|||||||||30
1651765860000|2022-05-05 15:51:00|82.14|82.06|82.09|82.01|82.14|82.06|82.09|82.01|96
1651765880000|2022-05-05 15:51:20|||||||||67
1651765900000|2022-05-05 15:51:40|82.14||82.09||82.14||82.09||42
1651765910000|2022-05-05 15:51:50|||||||||28
1651765920000|2022-05-05 15:52:00|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|60
1651765930000|2022-05-05 15:52:10|81.99|81.91|81.99|81.86|81.99|81.91|81.94|81.86|202
1651765940000|2022-05-05 15:52:20||81.91||81.91||81.91||81.91|29
1651765950000|2022-05-05 15:52:30|82.04|81.96|82.09|82.01|82.09|82.01|82.04|81.96|167
1651765960000|2022-05-05 15:52:40|||||||||10
1651765970000|2022-05-05 15:52:50|82.04|81.96|81.99|81.91|82.04|81.96|81.99|81.91|399
1651765980000|2022-05-05 15:53:00|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|57
1651766000000|2022-05-05 15:53:20|||||||||37
1651766010000|2022-05-05 15:53:30|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|92
1651766020000|2022-05-05 15:53:40||81.76||81.76||81.76||81.76|226
1651766030000|2022-05-05 15:53:50|81.84|81.81|81.84|81.76|81.84|81.81|81.84|81.76|118
1651766040000|2022-05-05 15:54:00|81.79|81.71|81.79|81.66|81.79|81.71|81.79|81.66|258
1651766050000|2022-05-05 15:54:10|81.74|81.71|81.79|81.66|81.79|81.71|81.74|81.66|52
1651766060000|2022-05-05 15:54:20|81.74|81.61|81.74|81.61|81.74|81.61|81.69|81.61|60
1651766070000|2022-05-05 15:54:30||81.66||81.66||81.66||81.66|0
1651766080000|2022-05-05 15:54:40|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|273
1651766090000|2022-05-05 15:54:50||81.56||81.61||81.61||81.56|23
1651766100000|2022-05-05 15:55:00|81.74|81.66|81.74|81.61|81.74|81.66|81.74|81.61|465
1651766110000|2022-05-05 15:55:10||81.66||81.66||81.66||81.61|355
1651766120000|2022-05-05 15:55:20||81.61||81.61||81.61||81.61|1
1651766130000|2022-05-05 15:55:30|81.79|81.66|81.79|81.71|81.79|81.71|81.79|81.66|279
1651766140000|2022-05-05 15:55:40|||||||||9
1651766150000|2022-05-05 15:55:50|||||||||3
1651766160000|2022-05-05 15:56:00|||||||||10
1651766170000|2022-05-05 15:56:10|||||||||70
1651766180000|2022-05-05 15:56:20|||||||||4
1651766190000|2022-05-05 15:56:30|||||||||10
1651766200000|2022-05-05 15:56:40|81.84||81.79||81.84||81.79||140
1651766210000|2022-05-05 15:56:50|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|688
1651766220000|2022-05-05 15:57:00|||||||||3
1651766230000|2022-05-05 15:57:10|81.89|81.81|81.84|81.76|81.89|81.81|81.84|81.76|112
1651766240000|2022-05-05 15:57:20|81.89|81.81|81.84|81.76|81.89|81.81|81.84|81.76|276
1651766250000|2022-05-05 15:57:30|81.89||81.89||81.89||81.89||28
1651766260000|2022-05-05 15:57:40|81.94|81.81|81.94|81.81|81.94|81.81|81.94|81.81|1
1651766270000|2022-05-05 15:57:50|81.99|81.91|81.94|81.81|81.99|81.91|81.94|81.81|334
1651766280000|2022-05-05 15:58:00|81.89|81.76|81.84|81.76|81.89|81.76|81.84|81.76|11
1651766290000|2022-05-05 15:58:10|81.89|81.81|81.84|81.76|81.89|81.81|81.84|81.76|4
1651766300000|2022-05-05 15:58:20|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|365
1651766310000|2022-05-05 15:58:30|81.84|81.76|81.89|81.76|81.89|81.76|81.84|81.76|134
1651766320000|2022-05-05 15:58:40|81.84|81.71|81.79|81.71|81.89|81.71|81.79|81.71|143
1651766330000|2022-05-05 15:58:50||81.66||81.66||81.66||81.66|1
1651766340000|2022-05-05 15:59:00|81.74||81.74||81.79||81.74||0
1651766400000|2022-05-05 16:00:00|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|42
1651766410000|2022-05-05 16:00:10|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|348
1651766420000|2022-05-05 16:00:20|81.59|81.51|81.64|81.51|81.64|81.51|81.59|81.51|2
1651766430000|2022-05-05 16:00:30|81.59||81.59||81.64||81.59||24
1651766440000|2022-05-05 16:00:40|||||||||6
1651766450000|2022-05-05 16:00:50|81.54|81.46|81.59|81.46|81.59|81.46|81.54|81.46|3
1651766460000|2022-05-05 16:01:00|81.54||81.54||81.59||81.54||232
1651766470000|2022-05-05 16:01:10|81.59|81.51|81.59|81.51|81.59|81.51|81.54|81.51|313
1651766480000|2022-05-05 16:01:20|81.64|81.56|81.59|81.51|81.64|81.56|81.59|81.51|243
1651766490000|2022-05-05 16:01:30|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|19
1651766500000|2022-05-05 16:01:40||81.41||81.41||81.41||81.41|21
1651766510000|2022-05-05 16:01:50||81.46||81.46||81.46||81.46|0
1651766520000|2022-05-05 16:02:00|81.49|81.41|81.54|81.41|81.54|81.41|81.49|81.41|3
1651766530000|2022-05-05 16:02:10||81.46||81.46||81.46||81.46|63
1651766540000|2022-05-05 16:02:20|81.59|81.51|81.64|81.51|81.64|81.56|81.59|81.51|248
1651766550000|2022-05-05 16:02:30||81.56||81.56||81.56||81.51|203
1651766560000|2022-05-05 16:02:40|81.69||81.69||81.69||81.64||31
1651766570000|2022-05-05 16:02:50|81.64||81.64||81.69||81.64||0
1651766580000|2022-05-05 16:03:00|81.59|81.51|81.64|81.51|81.64|81.51|81.59|81.51|48
1651766600000|2022-05-05 16:03:20|81.59|81.56|81.69|81.56|81.69|81.56|81.59|81.56|0
1651766610000|2022-05-05 16:03:30||81.61||81.61||81.61||81.56|110
1651766620000|2022-05-05 16:03:40|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|67
1651766630000|2022-05-05 16:03:50|81.69||81.69||81.69||81.64||33
1651766640000|2022-05-05 16:04:00||81.61||81.61||81.61||81.61|0
1651766660000|2022-05-05 16:04:20|81.74||81.74||81.74||81.69||125
1651766680000|2022-05-05 16:04:40|81.69||81.69||81.69||81.69||0
1651766690000|2022-05-05 16:04:50|81.74||81.74||81.74||81.69||0
1651766700000|2022-05-05 16:05:00|81.69||81.69||81.74||81.69||46
1651766710000|2022-05-05 16:05:10|||||||||65
1651766720000|2022-05-05 16:05:20|81.74||81.74||81.74||81.69||14
1651766730000|2022-05-05 16:05:30|81.79|81.66|81.79|81.71|81.79|81.71|81.79|81.66|100
1651766740000|2022-05-05 16:05:40|81.74|81.66|81.79|81.66|81.79|81.71|81.74|81.66|0
1651766750000|2022-05-05 16:05:50||81.71||81.71||81.71||81.71|43
1651766760000|2022-05-05 16:06:00|||||||||24
1651766770000|2022-05-05 16:06:10|||||||||48
1651766780000|2022-05-05 16:06:20|||||||||30
1651766790000|2022-05-05 16:06:30|81.89|81.76|81.89|81.76|81.89|81.81|81.89|81.76|68
1651766800000|2022-05-05 16:06:40|81.94|81.81|81.89|81.81|81.94|81.81|81.89|81.76|2454
1651766810000|2022-05-05 16:06:50|81.94||81.94||81.94||81.94||26
1651766820000|2022-05-05 16:07:00|81.89|81.86|81.94|81.81|81.94|81.86|81.89|81.81|26
1651766830000|2022-05-05 16:07:10|81.89||81.89||81.89||81.89||74
1651766840000|2022-05-05 16:07:20|||||||||41
1651766850000|2022-05-05 16:07:30|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|52
1651766860000|2022-05-05 16:07:40|81.99||81.94||81.99||81.94||34
1651766870000|2022-05-05 16:07:50|81.99|81.91|81.99|81.86|81.99|81.91|81.94|81.86|41
1651766880000|2022-05-05 16:08:00|81.94||81.99||81.99||81.94||50
1651766890000|2022-05-05 16:08:10|81.94||81.99||81.99||81.94||84
1651766900000|2022-05-05 16:08:20|81.94||81.94||81.99||81.94||111
1651766910000|2022-05-05 16:08:30||81.81||81.81||81.81||81.81|124
1651766920000|2022-05-05 16:08:40||81.86||81.81||81.86||81.81|66
1651766930000|2022-05-05 16:08:50|81.89||81.89||81.94||81.89||0
1651766940000|2022-05-05 16:09:00|81.94||81.94||81.94||81.94||0
1651766950000|2022-05-05 16:09:10||81.86||81.86||81.86||81.81|52
1651766960000|2022-05-05 16:09:20||81.81||81.86||81.86||81.81|17
1651766970000|2022-05-05 16:09:30||81.81||81.81||81.81||81.81|11
1651766980000|2022-05-05 16:09:40||81.86||81.81||81.86||81.81|17
1651766990000|2022-05-05 16:09:50|81.89||81.94||81.94||81.89||94
1651767000000|2022-05-05 16:10:00|81.89||81.89||81.89||81.89||0
1651767020000|2022-05-05 16:10:20|81.94||81.94||81.94||81.89||4
1651767030000|2022-05-05 16:10:30|81.89||81.94||81.94||81.89||0
1651767040000|2022-05-05 16:10:40||81.86||81.86||81.86||81.86|0
1651767050000|2022-05-05 16:10:50|81.89|81.81|81.94|81.81|81.94|81.81|81.89|81.81|0
1651767060000|2022-05-05 16:11:00|81.89||81.94||81.94||81.89||0
1651767080000|2022-05-05 16:11:20|81.89||81.94||81.94||81.89||0
1651767100000|2022-05-05 16:11:40|81.89||81.89||81.94||81.89||0
1651767140000|2022-05-05 16:12:20|81.94||81.94||81.94||81.89||2
1651767150000|2022-05-05 16:12:30||81.86||81.86||81.86||81.86|7
1651767160000|2022-05-05 16:12:40|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.86|2
1651767180000|2022-05-05 16:13:00|82.04|81.86|82.04|81.91|82.04|81.91|82.04|81.86|112
1651767190000|2022-05-05 16:13:10||81.96||81.96||81.96||81.96|0
1651767200000|2022-05-05 16:13:20||81.91||81.96||81.96||81.91|0
1651767220000|2022-05-05 16:13:40||81.91||81.91||81.91||81.91|0
1651767230000|2022-05-05 16:13:50|82.09|81.96|82.09|81.96|82.09|81.96|82.04|81.96|106
1651767240000|2022-05-05 16:14:00|82.14|82.01|82.14|82.01|82.14|82.01|82.09|81.96|133
1651767250000|2022-05-05 16:14:10|82.09||82.14||82.14||82.09||59
1651767260000|2022-05-05 16:14:20|82.09|81.96|82.09|81.96|82.14|81.96|82.09|81.96|381
1651767270000|2022-05-05 16:14:30||82.01||81.96||82.01||81.96|10
1651767280000|2022-05-05 16:14:40||82.01||82.01||82.01||82.01|0
1651767290000|2022-05-05 16:14:50|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|0
1651767300000|2022-05-05 16:15:00|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|18
1651767320000|2022-05-05 16:15:20||81.86||81.86||81.86||81.86|30
1651767330000|2022-05-05 16:15:30||81.91||81.91||81.91||81.86|0
1651767340000|2022-05-05 16:15:40||81.86||81.86||81.86||81.86|2
1651767350000|2022-05-05 16:15:50|81.94|81.91|81.99|81.86|81.99|81.91|81.94|81.86|0
1651767360000|2022-05-05 16:16:00|81.94||81.99||81.99||81.94||3
1651767370000|2022-05-05 16:16:10||81.91||81.91||81.91||81.86|0
1651767380000|2022-05-05 16:16:20|82.04|81.96|82.09|82.01|82.09|82.01|82.04|81.96|33
1651767390000|2022-05-05 16:16:30|82.04|81.96|82.04|81.91|82.04|81.96|82.04|81.91|3
1651767400000|2022-05-05 16:16:40|81.99||81.99||81.99||81.99||0
1651767430000|2022-05-05 16:17:10|82.04|81.96|82.09|81.96|82.09|82.01|82.04|81.96|179
1651767440000|2022-05-05 16:17:20||82.01||81.96||82.01||81.96|1
1651767450000|2022-05-05 16:17:30||82.01||82.01||82.01||82.01|0
1651767470000|2022-05-05 16:17:50||81.96||81.96||81.96||81.96|1
1651767480000|2022-05-05 16:18:00||82.01||82.01||82.01||82.01|0
1651767490000|2022-05-05 16:18:10|82.14|81.96|82.14|82.06|82.14|82.06|82.14|81.96|21
1651767500000|2022-05-05 16:18:20|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|625
1651767510000|2022-05-05 16:18:30|82.14|82.06|82.19|82.06|82.19|82.06|82.14|82.06|401
1651767520000|2022-05-05 16:18:40||82.11||82.06||82.11||82.06|18
1651767530000|2022-05-05 16:18:50||82.11||82.06||82.11||82.06|0
1651767550000|2022-05-05 16:19:10|82.24|82.11|82.19|82.11|82.24|82.16|82.19|82.11|8
1651767580000|2022-05-05 16:19:40||82.06||82.06||82.06||82.06|0
1651767590000|2022-05-05 16:19:50|82.14|82.11|82.19|82.11|82.19|82.11|82.14|82.06|24
1651767600000|2022-05-05 16:20:00|82.24||82.19||82.24||82.19||3
1651767610000|2022-05-05 16:20:10|82.24|82.16|82.24|82.11|82.24|82.16|82.24|82.11|3
1651767620000|2022-05-05 16:20:20|82.19||82.19||82.24||82.19||0
1651767640000|2022-05-05 16:20:40|82.24|82.16|82.24|82.11|82.24|82.16|82.24|82.11|4
1651767650000|2022-05-05 16:20:50|82.19||82.19||82.19||82.19||0
1651767660000|2022-05-05 16:21:00|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|27
1651767670000|2022-05-05 16:21:10||82.11||82.11||82.11||82.11|0
1651767680000|2022-05-05 16:21:20|82.19|82.06|82.19|82.06|82.19|82.11|82.19|82.06|3
1651767690000|2022-05-05 16:21:30||82.11||82.11||82.11||82.06|0
1651767700000|2022-05-05 16:21:40||82.06||82.06||82.11||82.06|1
1651767710000|2022-05-05 16:21:50||82.11||82.06||82.11||82.06|3
1651767720000|2022-05-05 16:22:00||82.11||82.11||82.11||82.06|0
1651767730000|2022-05-05 16:22:10|82.14|82.06|82.19|82.06|82.19|82.06|82.14|82.06|1
1651767740000|2022-05-05 16:22:20|82.14|82.01|82.09|81.96|82.14|82.01|82.09|81.96|347
1651767750000|2022-05-05 16:22:30||82.01||82.01||82.01||82.01|0
1651767760000|2022-05-05 16:22:40|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|5
1651767770000|2022-05-05 16:22:50|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|3
1651767780000|2022-05-05 16:23:00|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|5
1651767800000|2022-05-05 16:23:20||81.91||81.91||81.91||81.91|5
1651767810000|2022-05-05 16:23:30|81.99||81.99||81.99||81.99||0
1651767820000|2022-05-05 16:23:40|82.04|81.96|82.09|82.01|82.14|82.01|82.04|81.96|23
1651767850000|2022-05-05 16:24:10|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|364
1651767860000|2022-05-05 16:24:20|81.99|81.91|82.04|81.96|82.04|81.96|81.99|81.91|6
1651767870000|2022-05-05 16:24:30|||||||||3
1651767880000|2022-05-05 16:24:40||81.91||81.91||81.96||81.91|0
1651767890000|2022-05-05 16:24:50||81.96||81.96||81.96||81.91|0
1651767900000|2022-05-05 16:25:00|82.09|81.91|82.09|81.96|82.09|82.01|82.09|81.91|3
1651767910000|2022-05-05 16:25:10||82.01||82.01||82.01||82.01|0
1651767920000|2022-05-05 16:25:20|82.14||82.09||82.14||82.09||5
1651767950000|2022-05-05 16:25:50|82.14|82.06|82.24|82.11|82.24|82.11|82.14|82.06|9
1651767960000|2022-05-05 16:26:00|82.19|82.16|82.29|82.21|82.29|82.21|82.19|82.11|4
1651767970000|2022-05-05 16:26:10|82.24|82.16|82.24|82.16|82.29|82.16|82.24|82.11|98
1651767980000|2022-05-05 16:26:20|82.19|82.11|82.19|82.11|82.24|82.11|82.19|82.11|0
1651767990000|2022-05-05 16:26:30||82.06||82.06||82.06||82.06|0
1651768000000|2022-05-05 16:26:40||82.11||82.11||82.11||82.11|0
1651768010000|2022-05-05 16:26:50||82.06||82.06||82.11||82.06|0
1651768020000|2022-05-05 16:27:00||82.11||82.06||82.11||82.06|0
1651768030000|2022-05-05 16:27:10||82.11||82.11||82.11||82.11|0
1651768040000|2022-05-05 16:27:20||82.06||82.06||82.06||82.06|0
1651768050000|2022-05-05 16:27:30||82.11||82.06||82.11||82.06|0
1651768070000|2022-05-05 16:27:50||82.11||82.11||82.11||82.11|0
1651768080000|2022-05-05 16:28:00|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.11|18
1651768090000|2022-05-05 16:28:10|82.19|82.11|82.24|82.16|82.24|82.16|82.19|82.11|0
1651768100000|2022-05-05 16:28:20||82.11||82.11||82.11||82.11|0
1651768110000|2022-05-05 16:28:30||82.16||82.16||82.16||82.16|0
1651768130000|2022-05-05 16:28:50||82.11||82.11||82.11||82.11|1
1651768140000|2022-05-05 16:29:00||82.16||82.11||82.16||82.11|0
1651768150000|2022-05-05 16:29:10|82.19|82.06|82.19|82.06|82.19|82.11|82.19|82.06|1
1651768160000|2022-05-05 16:29:20|82.14|82.01|82.09|82.01|82.14|82.01|82.09|82.01|0
1651768170000|2022-05-05 16:29:30|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|13
1651768200000|2022-05-05 16:30:00||82.01||82.06||82.06||82.01|0
1651768210000|2022-05-05 16:30:10|||||||||5
1651768220000|2022-05-05 16:30:20|||||||||1
1651768250000|2022-05-05 16:30:50|||||||||4
1651768260000|2022-05-05 16:31:00|82.19||82.14||82.19||82.14||2
1651768280000|2022-05-05 16:31:20|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|8
1651768290000|2022-05-05 16:31:30|82.24|82.16|82.24|82.11|82.24|82.16|82.24|82.11|5
1651768300000|2022-05-05 16:31:40||82.16||82.11||82.16||82.11|0
1651768320000|2022-05-05 16:32:00|82.19|82.16|82.24|82.11|82.24|82.16|82.19|82.11|4
1651768330000|2022-05-05 16:32:10|82.19||82.19||82.24||82.19||0
1651768340000|2022-05-05 16:32:20|82.24|82.06|82.19|82.06|82.24|82.06|82.19|82.06|3
1651768350000|2022-05-05 16:32:30|82.14|82.01|82.14|82.01|82.19|82.01|82.14|82.01|0
1651768360000|2022-05-05 16:32:40||82.06||82.06||82.06||82.06|0
1651768370000|2022-05-05 16:32:50||82.01||82.06||82.06||82.01|0
1651768390000|2022-05-05 16:33:10|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|25
1651768400000|2022-05-05 16:33:20|82.14|82.01|82.14|82.01|82.14|82.01|82.14|82.01|225
1651768410000|2022-05-05 16:33:30|82.19|82.06|82.19|82.11|82.24|82.16|82.19|82.06|264
1651768440000|2022-05-05 16:34:00||82.06||82.06||82.11||82.06|0
1651768450000|2022-05-05 16:34:10||82.11||82.11||82.11||82.06|0
1651768460000|2022-05-05 16:34:20||82.06||82.06||82.06||82.06|0
1651768470000|2022-05-05 16:34:30|82.24|82.11|82.19|82.11|82.24|82.11|82.19|82.11|250
1651768480000|2022-05-05 16:34:40||82.06||82.06||82.06||82.06|0
1651768500000|2022-05-05 16:35:00|82.14|82.01|82.14|82.06|82.14|82.06|82.14|82.01|0
1651768520000|2022-05-05 16:35:20||82.01||82.01||82.01||82.01|1
1651768530000|2022-05-05 16:35:30|82.09||82.09||82.14||82.09||0
1651768540000|2022-05-05 16:35:40|82.14|81.96|82.09|81.96|82.14|81.96|82.09|81.96|0
1651768560000|2022-05-05 16:36:00|82.04||82.09||82.09||82.04||3
1651768580000|2022-05-05 16:36:20|82.04||82.09||82.09||82.04||0
1651768590000|2022-05-05 16:36:30|82.04||82.04||82.09||82.04||12
1651768600000|2022-05-05 16:36:40||81.91||81.96||81.96||81.91|2
1651768610000|2022-05-05 16:36:50||81.91||81.96||81.96||81.91|2
1651768620000|2022-05-05 16:37:00|82.09|82.01|82.09|81.96|82.09|82.01|82.09|81.96|17
1651768630000|2022-05-05 16:37:10|82.04||82.04||82.09||82.04||0
1651768640000|2022-05-05 16:37:20||81.91||81.96||81.96||81.91|1
1651768650000|2022-05-05 16:37:30|81.99|81.91|82.04|81.91|82.04|81.91|81.99|81.91|14
1651768660000|2022-05-05 16:37:40|81.99|81.96|82.04|81.91|82.04|81.96|81.99|81.91|0
1651768670000|2022-05-05 16:37:50||81.96||81.91||81.96||81.91|34
1651768680000|2022-05-05 16:38:00||81.96||81.91||81.96||81.91|0
1651768690000|2022-05-05 16:38:10||81.96||81.91||81.96||81.91|1
1651768700000|2022-05-05 16:38:20|81.99||81.99||81.99||81.99||0
1651768710000|2022-05-05 16:38:30||81.86||81.91||81.91||81.86|0
1651768730000|2022-05-05 16:38:50|82.04||82.04||82.04||82.04||13
1651768740000|2022-05-05 16:39:00||81.96||81.91||81.96||81.91|0
1651768750000|2022-05-05 16:39:10|81.99|81.96|81.99|81.91|81.99|81.96|81.99|81.91|0
1651768760000|2022-05-05 16:39:20|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|1
1651768770000|2022-05-05 16:39:30||81.91||81.91||81.91||81.91|0
1651768790000|2022-05-05 16:39:50||81.96||81.96||81.96||81.96|0
1651768800000|2022-05-05 16:40:00||81.91||81.91||81.96||81.91|0
1651768810000|2022-05-05 16:40:10||81.96||81.91||81.96||81.91|0
1651768820000|2022-05-05 16:40:20|81.99|81.86|81.94|81.86|81.99|81.86|81.94|81.86|72
1651768850000|2022-05-05 16:40:50|81.99||81.99||81.99||81.99||489
1651768860000|2022-05-05 16:41:00||81.91||81.86||81.91||81.86|0
1651768900000|2022-05-05 16:41:40|81.94||81.94||81.94||81.94||0
1651768910000|2022-05-05 16:41:50|81.99||81.99||81.99||81.99||5
1651768920000|2022-05-05 16:42:00||81.91||81.91||81.91||81.91|0
1651768930000|2022-05-05 16:42:10|81.94|81.86|81.99|81.86|81.99|81.86|81.94|81.86|0
1651768940000|2022-05-05 16:42:20|81.94||81.99||81.99||81.94||1
1651768950000|2022-05-05 16:42:30|81.94||81.99||81.99||81.94||0
1651768960000|2022-05-05 16:42:40|81.94||81.99||81.99||81.94||1
1651768970000|2022-05-05 16:42:50||81.91||81.91||81.91||81.86|0
1651768990000|2022-05-05 16:43:10|82.04||81.99||82.04||81.99||3
1651769000000|2022-05-05 16:43:20|82.04||81.99||82.04||81.99||1
1651769020000|2022-05-05 16:43:40|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.91|18
1651769030000|2022-05-05 16:43:50||81.91||81.96||81.96||81.91|0
1651769040000|2022-05-05 16:44:00|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|11
1651769060000|2022-05-05 16:44:20|82.04||82.04||82.04||82.04||1
1651769070000|2022-05-05 16:44:30|81.99||81.99||81.99||81.99||0
1651769120000|2022-05-05 16:45:20|82.04|81.96|82.04|81.91|82.04|81.96|82.04|81.91|2
1651769140000|2022-05-05 16:45:40|81.99|81.86|81.99|81.86|81.99|81.86|81.99|81.86|34
1651769150000|2022-05-05 16:45:50||81.91||81.91||81.91||81.91|5
1651769160000|2022-05-05 16:46:00|82.04||82.04||82.04||82.04||4
1651769170000|2022-05-05 16:46:10||81.96||81.91||81.96||81.91|0
1651769180000|2022-05-05 16:46:20|81.99||81.99||81.99||81.99||0
1651769200000|2022-05-05 16:46:40||81.86||81.91||81.91||81.86|24
1651769210000|2022-05-05 16:46:50||81.86||81.86||81.86||81.86|0
1651769220000|2022-05-05 16:47:00|81.94|81.81|81.94|81.81|81.94|81.81|81.89|81.81|22
1651769240000|2022-05-05 16:47:20||81.86||81.81||81.86||81.81|1
1651769250000|2022-05-05 16:47:30|81.89||81.89||81.89||81.89||0
1651769260000|2022-05-05 16:47:40|81.94|81.76|81.89|81.81|81.94|81.81|81.84|81.76|123
1651769270000|2022-05-05 16:47:50|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.71|42
1651769280000|2022-05-05 16:48:00|81.79|81.71|81.84|81.76|81.89|81.76|81.79|81.71|1
1651769290000|2022-05-05 16:48:10|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|5
1651769300000|2022-05-05 16:48:20||81.76||81.81||81.81||81.76|32
1651769310000|2022-05-05 16:48:30|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|52
1651769320000|2022-05-05 16:48:40|81.89|81.81|81.94|81.86|81.94|81.86|81.89|81.81|50
1651769330000|2022-05-05 16:48:50|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.86|101
1651769340000|2022-05-05 16:49:00|81.94|81.86|81.94|81.86|81.94|81.91|81.94|81.86|1
1651769350000|2022-05-05 16:49:10||81.81||81.81||81.86||81.81|0
1651769360000|2022-05-05 16:49:20||81.86||81.86||81.86||81.86|0
1651769370000|2022-05-05 16:49:30|81.99|81.91|81.99|81.86|81.99|81.91|81.99|81.86|113
1651769380000|2022-05-05 16:49:40|81.94||81.99||81.99||81.94||0
1651769390000|2022-05-05 16:49:50|81.94||81.94||81.99||81.94||0
1651769400000|2022-05-05 16:50:00|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|0
1651769410000|2022-05-05 16:50:10|81.94|81.86|81.99|81.86|81.99|81.86|81.94|81.86|2
1651769420000|2022-05-05 16:50:20||81.91||81.91||81.91||81.91|0
1651769450000|2022-05-05 16:50:50|82.04|81.96|82.04|81.91|82.04|81.96|81.99|81.91|1
1651769460000|2022-05-05 16:51:00|81.99|81.96|82.04|81.96|82.04|81.96|81.99|81.96|3
1651769480000|2022-05-05 16:51:20|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|1
1651769490000|2022-05-05 16:51:30|82.04|81.96|82.04|81.96|82.09|81.96|82.04|81.96|0
1651769500000|2022-05-05 16:51:40|82.09||82.09||82.09||82.04||0
1651769510000|2022-05-05 16:51:50|82.04||82.04||82.04||82.04||0
1651769520000|2022-05-05 16:52:00|82.09||82.04||82.09||82.04||0
1651769530000|2022-05-05 16:52:10|82.09|82.01|82.09|82.01|82.09|82.01|82.04|82.01|0
1651769540000|2022-05-05 16:52:20||81.96||81.96||81.96||81.96|3
1651769550000|2022-05-05 16:52:30|82.04|82.01|82.09|82.01|82.09|82.01|82.04|82.01|0
1651769560000|2022-05-05 16:52:40|82.14|82.06|82.09|82.01|82.14|82.06|82.09|82.01|16
1651769570000|2022-05-05 16:52:50|82.14||82.14||82.14||82.09||1
1651769580000|2022-05-05 16:53:00|82.09|82.06|82.14|82.06|82.14|82.06|82.09|82.01|5
1651769590000|2022-05-05 16:53:10|82.19|82.11|82.19|82.06|82.19|82.11|82.14|82.06|118
1651769600000|2022-05-05 16:53:20|82.14|82.11|82.19|82.06|82.19|82.11|82.14|82.06|3
1651769610000|2022-05-05 16:53:30||82.11||82.06||82.11||82.06|0
1651769620000|2022-05-05 16:53:40|82.14|82.11|82.14|82.06|82.14|82.11|82.09|82.01|0
1651769630000|2022-05-05 16:53:50|82.09|82.01|82.14|82.01|82.14|82.01|82.09|82.01|40
1651769640000|2022-05-05 16:54:00|82.09||82.09||82.14||82.09||0
1651769650000|2022-05-05 16:54:10|82.14|82.06|82.14|82.01|82.14|82.06|82.14|82.01|4
1651769660000|2022-05-05 16:54:20|82.09||82.14||82.14||82.09||0
1651769670000|2022-05-05 16:54:30|82.19|82.06|82.19|82.06|82.19|82.11|82.19|82.01|1
1651769680000|2022-05-05 16:54:40||82.11||82.06||82.11||82.06|0
1651769690000|2022-05-05 16:54:50||82.11||82.11||82.11||82.11|0
1651769700000|2022-05-05 16:55:00|||||||||10
1651769720000|2022-05-05 16:55:20|82.14|82.06|82.19|82.11|82.19|82.11|82.14|82.06|62
1651769730000|2022-05-05 16:55:30|82.24||82.19||82.24||82.19||8
1651769740000|2022-05-05 16:55:40|82.24||82.19||82.24||82.19||40
1651769750000|2022-05-05 16:55:50|82.24||82.19||82.24||82.19||0
1651769760000|2022-05-05 16:56:00|82.24|82.16|82.24|82.11|82.24|82.16|82.19|82.11|0
1651769770000|2022-05-05 16:56:10|82.19|82.16|82.24|82.11|82.24|82.16|82.19|82.11|4
1651769780000|2022-05-05 16:56:20|82.19||82.19||82.24||82.19||0
1651769790000|2022-05-05 16:56:30|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|0
1651769800000|2022-05-05 16:56:40|82.19|82.11|82.19|82.06|82.19|82.11|82.19|82.06|17
1651769810000|2022-05-05 16:56:50|82.24|82.11|82.24|82.16|82.24|82.16|82.24|82.11|0
1651769820000|2022-05-05 16:57:00||82.11||82.16||82.16||82.11|0
1651769880000|2022-05-05 16:58:00|||||||||11
1651769890000|2022-05-05 16:58:10|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.06|0
1651769910000|2022-05-05 16:58:30||82.06||82.06||82.06||82.06|0
1651769920000|2022-05-05 16:58:40||82.11||82.11||82.11||82.06|1
1651769930000|2022-05-05 16:58:50||82.06||82.06||82.11||82.06|12
1651769940000|2022-05-05 16:59:00||82.11||82.06||82.11||82.06|0
1651769950000|2022-05-05 16:59:10||82.11||82.11||82.11||82.06|0
1651769960000|2022-05-05 16:59:20|||||||||2
1651769970000|2022-05-05 16:59:30|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|8
1651770000000|2022-05-05 17:00:00|82.29|82.21|82.24|82.16|82.29|82.21|82.24|82.16|3
1651770010000|2022-05-05 17:00:10|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|7
1651770020000|2022-05-05 17:00:20||82.16||82.16||82.16||82.16|11
1651770030000|2022-05-05 17:00:30||82.21||82.21||82.21||82.21|0
1651770040000|2022-05-05 17:00:40||82.16||82.16||82.16||82.16|0
1651770050000|2022-05-05 17:00:50||82.21||82.21||82.21||82.16|0
1651770060000|2022-05-05 17:01:00|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.21|31
1651770090000|2022-05-05 17:01:30||82.21||82.21||82.21||82.21|22
1651770100000|2022-05-05 17:01:40|82.39|82.26|82.34|82.21|82.39|82.26|82.29|82.21|40
1651770110000|2022-05-05 17:01:50||82.26||82.26||82.26||82.26|0
1651770120000|2022-05-05 17:02:00|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.26|10
1651770150000|2022-05-05 17:02:30|82.44|82.36|82.49|82.41|82.49|82.41|82.44|82.36|28
1651770160000|2022-05-05 17:02:40|82.44|82.36|82.49|82.36|82.49|82.36|82.44|82.36|2
1651770170000|2022-05-05 17:02:50|82.44|82.31|82.44|82.31|82.44|82.31|82.44|82.31|1
1651770180000|2022-05-05 17:03:00|82.39||82.39||82.39||82.39||0
1651770200000|2022-05-05 17:03:20||82.26||82.26||82.26||82.26|0
1651770210000|2022-05-05 17:03:30|82.34||82.39||82.39||82.34||0
1651770220000|2022-05-05 17:03:40||82.31||82.31||82.31||82.31|0
1651770230000|2022-05-05 17:03:50|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.31|26
1651770240000|2022-05-05 17:04:00|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|12
1651770260000|2022-05-05 17:04:20||82.26||82.31||82.31||82.26|0
1651770300000|2022-05-05 17:05:00||82.26||82.31||82.31||82.26|11
1651770310000|2022-05-05 17:05:10||82.26||82.26||82.26||82.26|1
1651770320000|2022-05-05 17:05:20|82.34||82.39||82.39||82.34||0
1651770330000|2022-05-05 17:05:30|82.34|82.21|82.34|82.26|82.39|82.26|82.34|82.21|0
1651770340000|2022-05-05 17:05:40||82.21||82.26||82.26||82.21|0
1651770360000|2022-05-05 17:06:00||82.21||82.26||82.26||82.21|0
1651770380000|2022-05-05 17:06:20|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|23
1651770400000|2022-05-05 17:06:40|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|21
1651770440000|2022-05-05 17:07:20|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.26|6
1651770470000|2022-05-05 17:07:50|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|11
1651770480000|2022-05-05 17:08:00|||||||||9
1651770500000|2022-05-05 17:08:20|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|14
1651770510000|2022-05-05 17:08:30|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|12
1651770520000|2022-05-05 17:08:40||82.31||82.36||82.36||82.31|0
1651770580000|2022-05-05 17:09:40|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|9
1651770610000|2022-05-05 17:10:10|||||||||11
1651770670000|2022-05-05 17:11:10|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|3
1651770680000|2022-05-05 17:11:20|82.39||82.39||82.39||82.39||0
1651770690000|2022-05-05 17:11:30||82.31||82.26||82.31||82.26|0
1651770700000|2022-05-05 17:11:40|82.34||82.34||82.34||82.34||0
1651770760000|2022-05-05 17:12:40|82.29|82.21|82.34|82.21|82.34|82.21|82.29|82.21|3
1651770770000|2022-05-05 17:12:50|82.29||82.29||82.29||82.29||18
1651770780000|2022-05-05 17:13:00|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|0
1651770800000|2022-05-05 17:13:20|82.29|82.21|82.34|82.21|82.34|82.21|82.29|82.21|1
1651770810000|2022-05-05 17:13:30||82.26||82.26||82.26||82.26|0
1651770820000|2022-05-05 17:13:40|82.29|82.21|82.34|82.21|82.34|82.21|82.29|82.21|0
1651770830000|2022-05-05 17:13:50|82.29||82.34||82.34||82.29||0
1651770840000|2022-05-05 17:14:00|82.29||82.29||82.29||82.29||0
1651770900000|2022-05-05 17:15:00|||||||||2
1651770910000|2022-05-05 17:15:10|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|16
1651770950000|2022-05-05 17:15:50|||||||||4
1651770960000|2022-05-05 17:16:00|82.29|82.21|82.29|82.21|82.34|82.21|82.29|82.21|5
1651770970000|2022-05-05 17:16:10|82.24|82.16|82.29|82.16|82.29|82.16|82.24|82.16|0
1651770980000|2022-05-05 17:16:20|82.24||82.24||82.29||82.24||0
1651770990000|2022-05-05 17:16:30|82.19|82.11|82.24|82.16|82.24|82.16|82.19|82.11|19
1651771080000|2022-05-05 17:18:00|82.29|82.21|82.29|82.21|82.34|82.21|82.29|82.21|16
1651771090000|2022-05-05 17:18:10|82.34||82.34||82.34||82.29||1
1651771100000|2022-05-05 17:18:20|82.29||82.34||82.34||82.29||0
1651771120000|2022-05-05 17:18:40|82.29||82.29||82.34||82.29||0
1651771150000|2022-05-05 17:19:10|82.34||82.34||82.34||82.34||1
1651771160000|2022-05-05 17:19:20|82.29|82.26|82.29|82.21|82.29|82.26|82.29|82.21|5
1651771170000|2022-05-05 17:19:30|82.34||82.34||82.34||82.29||0
1651771180000|2022-05-05 17:19:40||82.26||82.26||82.26||82.21|0
1651771190000|2022-05-05 17:19:50||82.21||82.26||82.26||82.21|14
1651771200000|2022-05-05 17:20:00|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|4
1651771210000|2022-05-05 17:20:10|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|0
1651771220000|2022-05-05 17:20:20|82.29||82.29||82.29||82.29||0
1651771230000|2022-05-05 17:20:30||82.21||82.21||82.21||82.21|0
1651771240000|2022-05-05 17:20:40|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|0
1651771260000|2022-05-05 17:21:00|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|13
1651771280000|2022-05-05 17:21:20|82.34||82.34||82.34||82.34||1
1651771290000|2022-05-05 17:21:30|82.29||82.34||82.34||82.29||2
1651771310000|2022-05-05 17:21:50||82.26||82.26||82.26||82.26|0
1651771350000|2022-05-05 17:22:30|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|3
1651771360000|2022-05-05 17:22:40|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|3
1651771370000|2022-05-05 17:22:50|82.39||82.39||82.39||82.39||31
1651771380000|2022-05-05 17:23:00|82.34||82.34||82.34||82.34||1
1651771390000|2022-05-05 17:23:10||82.21||82.21||82.21||82.21|8
1651771400000|2022-05-05 17:23:20|82.29||82.29||82.34||82.29||0
1651771410000|2022-05-05 17:23:30|82.34||82.34||82.34||82.29||0
1651771420000|2022-05-05 17:23:40|82.29||82.34||82.34||82.29||0
1651771430000|2022-05-05 17:23:50||82.26||82.26||82.26||82.26|0
1651771440000|2022-05-05 17:24:00||82.21||82.26||82.26||82.21|0
1651771450000|2022-05-05 17:24:10||82.21||82.21||82.26||82.21|0
1651771470000|2022-05-05 17:24:30|82.29|82.26|82.29|82.21|82.34|82.26|82.29|82.21|0
1651771480000|2022-05-05 17:24:40|82.34|82.26|82.34|82.21|82.34|82.26|82.34|82.21|2
1651771490000|2022-05-05 17:24:50||82.26||82.26||82.26||82.21|0
1651771500000|2022-05-05 17:25:00|82.29|82.21|82.34|82.21|82.34|82.21|82.29|82.21|1
1651771510000|2022-05-05 17:25:10||82.26||82.26||82.26||82.26|0
1651771530000|2022-05-05 17:25:30|82.29|82.21|82.29|82.21|82.34|82.21|82.29|82.21|4
1651771540000|2022-05-05 17:25:40|||||||||1
1651771560000|2022-05-05 17:26:00|82.34|82.26|82.34|82.21|82.34|82.26|82.34|82.21|15
1651771570000|2022-05-05 17:26:10||82.26||82.26||82.26||82.26|0
1651771580000|2022-05-05 17:26:20|82.29|82.21|82.29|82.21|82.34|82.21|82.29|82.21|1
1651771620000|2022-05-05 17:27:00||82.16||82.16||82.16||82.16|6
1651771630000|2022-05-05 17:27:10||82.21||82.21||82.21||82.16|0
1651771640000|2022-05-05 17:27:20||82.16||82.21||82.21||82.16|1
1651771650000|2022-05-05 17:27:30||82.16||82.16||82.16||82.16|1
1651771670000|2022-05-05 17:27:50|82.24||82.29||82.29||82.24||0
1651771680000|2022-05-05 17:28:00||82.21||82.16||82.21||82.16|0
1651771710000|2022-05-05 17:28:30|82.24||82.24||82.24||82.24||0
1651771720000|2022-05-05 17:28:40|82.29|82.21|82.29|82.16|82.29|82.21|82.29|82.16|12
1651771730000|2022-05-05 17:28:50||82.21||82.21||82.21||82.21|0
1651771750000|2022-05-05 17:29:10|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|0
1651771770000|2022-05-05 17:29:30|82.29|82.21|82.34|82.21|82.34|82.21|82.29|82.21|3
1651771780000|2022-05-05 17:29:40||82.26||82.21||82.26||82.21|0
1651771800000|2022-05-05 17:30:00|82.29|82.16|82.29|82.16|82.29|82.16|82.29|82.16|1
1651771810000|2022-05-05 17:30:10|82.24||82.29||82.29||82.24||1
1651771820000|2022-05-05 17:30:20|82.24||82.24||82.29||82.24||0
1651771830000|2022-05-05 17:30:30|82.19|82.11|82.24|82.11|82.24|82.11|82.19|82.11|1
1651771840000|2022-05-05 17:30:40||82.16||82.11||82.16||82.11|0
1651771850000|2022-05-05 17:30:50||82.16||82.16||82.16||82.16|0
1651771860000|2022-05-05 17:31:00||82.11||82.11||82.11||82.11|1
1651771880000|2022-05-05 17:31:20||82.16||82.11||82.16||82.11|0
1651771890000|2022-05-05 17:31:30||82.16||82.16||82.16||82.16|0
1651771900000|2022-05-05 17:31:40||82.11||82.11||82.11||82.11|2
1651771910000|2022-05-05 17:31:50|82.19||82.19||82.24||82.19||0
1651771940000|2022-05-05 17:32:20|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|1
1651771950000|2022-05-05 17:32:30|82.19|82.11|82.24|82.11|82.24|82.11|82.19|82.11|14
1651771960000|2022-05-05 17:32:40|82.19|82.16|82.19|82.11|82.19|82.16|82.19|82.11|4
1651771970000|2022-05-05 17:32:50|||||||||1
1651771980000|2022-05-05 17:33:00|82.24||82.24||82.24||82.24||0
1651772010000|2022-05-05 17:33:30|82.19||82.24||82.24||82.19||0
1651772020000|2022-05-05 17:33:40||82.16||82.11||82.16||82.11|0
1651772030000|2022-05-05 17:33:50||82.16||82.11||82.16||82.11|0
1651772040000|2022-05-05 17:34:00|82.29|82.16|82.24|82.16|82.29|82.21|82.24|82.16|16
1651772050000|2022-05-05 17:34:10|82.29|82.21|82.29|82.16|82.29|82.21|82.29|82.16|1
1651772090000|2022-05-05 17:34:50|82.24||82.29||82.29||82.24||0
1651772100000|2022-05-05 17:35:00||82.21||82.16||82.21||82.16|0
1651772110000|2022-05-05 17:35:10||82.21||82.16||82.21||82.16|1
1651772120000|2022-05-05 17:35:20||82.21||82.21||82.21||82.21|0
1651772130000|2022-05-05 17:35:30||82.16||82.16||82.16||82.16|1
1651772140000|2022-05-05 17:35:40||82.21||82.21||82.21||82.21|0
1651772160000|2022-05-05 17:36:00|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|4
1651772170000|2022-05-05 17:36:10|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|2
1651772190000|2022-05-05 17:36:30|82.34|82.26|82.39|82.26|82.39|82.26|82.34|82.26|3
1651772200000|2022-05-05 17:36:40||82.31||82.31||82.31||82.26|0
1651772210000|2022-05-05 17:36:50|82.44|82.36|82.49|82.36|82.49|82.36|82.44|82.36|45
1651772220000|2022-05-05 17:37:00||82.41||82.41||82.41||82.41|4
1651772250000|2022-05-05 17:37:30|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|19
1651772260000|2022-05-05 17:37:40||82.41||82.41||82.41||82.41|1
1651772270000|2022-05-05 17:37:50|82.49|82.46|82.54|82.46|82.54|82.46|82.49|82.46|76
1651772280000|2022-05-05 17:38:00||82.41||82.41||82.46||82.41|2
1651772320000|2022-05-05 17:38:40|82.49||82.49||82.49||82.49||0
1651772330000|2022-05-05 17:38:50||82.36||82.36||82.36||82.36|8
1651772340000|2022-05-05 17:39:00|82.39|82.31|82.39|82.26|82.39|82.31|82.39|82.26|85
1651772350000|2022-05-05 17:39:10||82.31||82.26||82.31||82.26|0
1651772360000|2022-05-05 17:39:20|82.34|82.31|82.34|82.21|82.34|82.31|82.34|82.21|0
1651772370000|2022-05-05 17:39:30|82.39|82.26|82.34|82.26|82.39|82.26|82.34|82.21|0
1651772380000|2022-05-05 17:39:40|82.39||82.39||82.39||82.39||0
1651772390000|2022-05-05 17:39:50|82.34|82.31|82.34|82.21|82.34|82.31|82.34|82.21|4
1651772400000|2022-05-05 17:40:00||82.26||82.21||82.26||82.21|0
1651772440000|2022-05-05 17:40:40|82.39|82.26|82.39|82.26|82.39|82.26|82.39|82.26|16
1651772450000|2022-05-05 17:40:50||82.31||82.31||82.31||82.26|0
1651772470000|2022-05-05 17:41:10|82.34|82.26|82.39|82.26|82.39|82.26|82.34|82.26|20
1651772480000|2022-05-05 17:41:20||82.31||82.26||82.31||82.26|0
1651772490000|2022-05-05 17:41:30||82.31||82.31||82.31||82.31|0
1651772500000|2022-05-05 17:41:40|||||||||3
1651772520000|2022-05-05 17:42:00|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.31|35
1651772530000|2022-05-05 17:42:10|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|20
1651772550000|2022-05-05 17:42:30|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|8
1651772560000|2022-05-05 17:42:40|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|1
1651772570000|2022-05-05 17:42:50||82.36||82.41||82.41||82.36|0
1651772580000|2022-05-05 17:43:00|||||||||1
1651772590000|2022-05-05 17:43:10|82.54||82.54||82.54||82.54||1
1651772600000|2022-05-05 17:43:20|82.49||82.49||82.49||82.49||3
1651772620000|2022-05-05 17:43:40||82.36||82.36||82.36||82.36|9
1651772630000|2022-05-05 17:43:50|82.44||82.44||82.44||82.44||0
1651772640000|2022-05-05 17:44:00||82.31||82.31||82.31||82.31|0
1651772650000|2022-05-05 17:44:10|82.49|82.36|82.49|82.36|82.49|82.36|82.49|82.36|1
1651772670000|2022-05-05 17:44:30|82.44||82.44||82.44||82.44||0
1651772680000|2022-05-05 17:44:40||82.31||82.31||82.31||82.31|0
1651772710000|2022-05-05 17:45:10||82.36||82.36||82.36||82.36|0
1651772720000|2022-05-05 17:45:20||82.31||82.31||82.31||82.31|0
1651772740000|2022-05-05 17:45:40||82.36||82.31||82.36||82.31|0
1651772770000|2022-05-05 17:46:10|||||||||2
1651772780000|2022-05-05 17:46:20||82.36||82.31||82.36||82.31|1
1651772790000|2022-05-05 17:46:30||82.36||82.31||82.36||82.31|0
1651772800000|2022-05-05 17:46:40||82.36||82.31||82.36||82.31|0
1651772830000|2022-05-05 17:47:10||82.36||82.31||82.36||82.31|0
1651772860000|2022-05-05 17:47:40||82.36||82.36||82.36||82.36|0
1651772870000|2022-05-05 17:47:50||82.31||82.31||82.31||82.31|0
1651772880000|2022-05-05 17:48:00|82.39|82.26|82.34|82.26|82.39|82.26|82.34|82.26|2
1651772890000|2022-05-05 17:48:10||82.21||82.26||82.26||82.21|0
1651772910000|2022-05-05 17:48:30|82.39|82.31|82.34|82.26|82.39|82.31|82.34|82.26|2
1651772950000|2022-05-05 17:49:10||82.21||82.21||82.21||82.21|1
1651773000000|2022-05-05 17:50:00|82.29|82.16|82.29|82.16|82.29|82.16|82.29|82.16|0
1651773020000|2022-05-05 17:50:20|82.24|82.11|82.24|82.11|82.24|82.11|82.24|82.11|0
1651773040000|2022-05-05 17:50:40|82.19|82.06|82.19|82.06|82.19|82.11|82.19|82.06|0
1651773050000|2022-05-05 17:50:50||82.11||82.11||82.11||82.06|0
1651773060000|2022-05-05 17:51:00||82.06||82.06||82.06||82.06|0
1651773130000|2022-05-05 17:52:10|82.14||82.14||82.14||82.14||0
1651773180000|2022-05-05 17:53:00|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|3
1651773210000|2022-05-05 17:53:30|82.24||82.19||82.24||82.19||3
1651773240000|2022-05-05 17:54:00||82.06||82.06||82.06||82.06|0
1651773270000|2022-05-05 17:54:30||82.11||82.11||82.11||82.11|0
1651773300000|2022-05-05 17:55:00||82.06||82.06||82.06||82.06|0
1651773340000|2022-05-05 17:55:40|82.14||82.14||82.19||82.14||1
1651773360000|2022-05-05 17:56:00||82.01||82.01||82.06||82.01|2
1651773400000|2022-05-05 17:56:40||82.06||82.06||82.06||82.06|0
1651773420000|2022-05-05 17:57:00|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|4
1651773440000|2022-05-05 17:57:20|82.24|82.16|82.24|82.11|82.24|82.16|82.24|82.11|3
1651773460000|2022-05-05 17:57:40|82.19||82.24||82.24||82.19||0
1651773480000|2022-05-05 17:58:00|82.19||82.24||82.24||82.19||0
1651773490000|2022-05-05 17:58:10|82.19|82.16|82.24|82.11|82.24|82.16|82.19|82.11|1
1651773510000|2022-05-05 17:58:30|82.19||82.19||82.19||82.19||0
1651773520000|2022-05-05 17:58:40|82.24||82.24||82.24||82.24||0
1651773540000|2022-05-05 17:59:00|82.19||82.24||82.24||82.19||0
1651773550000|2022-05-05 17:59:10|||||||||1
1651773580000|2022-05-05 17:59:40||82.16||82.11||82.16||82.11|0
1651773600000|2022-05-05 18:00:00|82.19||82.24||82.24||82.19||0
1651773610000|2022-05-05 18:00:10|82.19|82.06|82.24|82.11|82.24|82.11|82.19|82.06|0
1651773630000|2022-05-05 18:00:30|82.19|82.06|82.19|82.06|82.24|82.06|82.19|82.06|0
1651773640000|2022-05-05 18:00:40||82.11||82.06||82.11||82.06|0
1651773660000|2022-05-05 18:01:00|82.24|82.11|82.24|82.11|82.24|82.16|82.24|82.11|1
1651773680000|2022-05-05 18:01:20|82.19|82.06|82.19|82.06|82.19|82.06|82.19|82.06|0
1651773700000|2022-05-05 18:01:40||82.11||82.11||82.11||82.11|0
1651773710000|2022-05-05 18:01:50||82.06||82.06||82.11||82.06|0
1651773730000|2022-05-05 18:02:10|82.14||82.14||82.19||82.14||0
1651773740000|2022-05-05 18:02:20||82.01||82.06||82.06||82.01|0
1651773840000|2022-05-05 18:04:00|82.19||82.14||82.19||82.14||19
1651773850000|2022-05-05 18:04:10|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|1
1651773900000|2022-05-05 18:05:00|82.24|82.16|82.24|82.11|82.24|82.16|82.24|82.11|2
1651773920000|2022-05-05 18:05:20|82.19||82.19||82.19||82.19||0
1651773990000|2022-05-05 18:06:30|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|3
1651774050000|2022-05-05 18:07:30|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|2
1651774060000|2022-05-05 18:07:40|82.34||82.29||82.34||82.29||3
1651774070000|2022-05-05 18:07:50|82.34||82.29||82.34||82.29||0
1651774080000|2022-05-05 18:08:00||82.16||82.16||82.21||82.16|14
1651774100000|2022-05-05 18:08:20||82.21||82.16||82.21||82.16|0
1651774110000|2022-05-05 18:08:30||82.21||82.21||82.21||82.16|0
1651774150000|2022-05-05 18:09:10||82.16||82.16||82.16||82.16|3
1651774170000|2022-05-05 18:09:30|||||||||1
1651774200000|2022-05-05 18:10:00||82.21||82.21||82.21||82.16|0
1651774210000|2022-05-05 18:10:10||82.16||82.16||82.21||82.16|0
1651774240000|2022-05-05 18:10:40|82.24||82.24||82.24||82.24||0
1651774260000|2022-05-05 18:11:00|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|5
1651774330000|2022-05-05 18:12:10|82.14|82.06|82.19|82.06|82.19|82.06|82.14|82.06|22
1651774340000|2022-05-05 18:12:20|82.14|82.11|82.14|82.06|82.19|82.11|82.14|82.06|5
1651774350000|2022-05-05 18:12:30|82.19||82.19||82.19||82.19||0
1651774370000|2022-05-05 18:12:50||82.11||82.06||82.11||82.06|0
1651774380000|2022-05-05 18:13:00||82.11||82.11||82.11||82.06|0
1651774390000|2022-05-05 18:13:10|82.24|82.06|82.24|82.16|82.24|82.16|82.24|82.06|3
1651774400000|2022-05-05 18:13:20|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|1
1651774410000|2022-05-05 18:13:30||82.06||82.11||82.11||82.06|0
1651774440000|2022-05-05 18:14:00||82.06||82.06||82.06||82.06|0
1651774450000|2022-05-05 18:14:10||82.11||82.11||82.11||82.11|0
1651774470000|2022-05-05 18:14:30||82.06||82.11||82.11||82.06|2
1651774480000|2022-05-05 18:14:40|82.24||82.24||82.24||82.24||3
1651774490000|2022-05-05 18:14:50|82.19||82.19||82.19||82.19||0
1651774510000|2022-05-05 18:15:10|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.11|1
1651774520000|2022-05-05 18:15:20||82.11||82.11||82.11||82.11|1
1651774530000|2022-05-05 18:15:30|82.19||82.19||82.19||82.19||0
1651774560000|2022-05-05 18:16:00|82.24|82.16|82.29|82.21|82.29|82.21|82.24|82.16|2
1651774570000|2022-05-05 18:16:10||82.16||82.16||82.16||82.16|1
1651774590000|2022-05-05 18:16:30|82.24|82.11|82.24|82.11|82.24|82.11|82.24|82.11|0
1651774600000|2022-05-05 18:16:40||82.16||82.11||82.16||82.11|0
1651774620000|2022-05-05 18:17:00||82.16||82.16||82.16||82.16|0
1651774630000|2022-05-05 18:17:10||82.11||82.11||82.11||82.11|0
1651774650000|2022-05-05 18:17:30||82.16||82.16||82.16||82.11|0
1651774670000|2022-05-05 18:17:50|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|1
1651774680000|2022-05-05 18:18:00|82.34||82.34||82.34||82.34||1
1651774700000|2022-05-05 18:18:20|82.29||82.29||82.29||82.29||0
1651774720000|2022-05-05 18:18:40|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.21|2
1651774740000|2022-05-05 18:19:00|82.39||82.34||82.39||82.34||1
1651774750000|2022-05-05 18:19:10|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|1
1651774760000|2022-05-05 18:19:20||82.26||82.31||82.31||82.26|0
1651774770000|2022-05-05 18:19:30||82.26||82.31||82.31||82.26|0
1651774850000|2022-05-05 18:20:50||82.26||82.26||82.26||82.26|0
1651774870000|2022-05-05 18:21:10|82.34||82.34||82.34||82.34||0
1651774880000|2022-05-05 18:21:20||82.21||82.21||82.21||82.21|1
1651774890000|2022-05-05 18:21:30||82.26||82.26||82.26||82.21|0
1651774910000|2022-05-05 18:21:50||82.21||82.21||82.21||82.21|0
1651774920000|2022-05-05 18:22:00||82.26||82.26||82.26||82.26|0
1651774930000|2022-05-05 18:22:10||82.21||82.21||82.21||82.21|0
1651774940000|2022-05-05 18:22:20||82.26||82.21||82.26||82.21|0
1651774950000|2022-05-05 18:22:30||82.26||82.26||82.26||82.26|0
1651774990000|2022-05-05 18:23:10|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|0
1651775000000|2022-05-05 18:23:20||82.16||82.21||82.21||82.16|0
1651775010000|2022-05-05 18:23:30||82.16||82.16||82.16||82.16|0
1651775020000|2022-05-05 18:23:40|82.24||82.24||82.29||82.24||0
1651775040000|2022-05-05 18:24:00|82.19|82.11|82.24|82.11|82.24|82.16|82.19|82.11|0
1651775050000|2022-05-05 18:24:10|82.19||82.19||82.19||82.19||0
1651775070000|2022-05-05 18:24:30|82.14|82.06|82.14|82.06|82.19|82.11|82.14|82.06|2
1651775080000|2022-05-05 18:24:40||82.01||82.06||82.06||82.01|0
1651775100000|2022-05-05 18:25:00|82.09|82.01|82.09|82.01|82.14|82.01|82.09|82.01|0
1651775110000|2022-05-05 18:25:10|82.14|81.96|82.14|82.01|82.14|82.01|82.09|81.96|3
1651775120000|2022-05-05 18:25:20|82.09||82.14||82.14||82.09||0
1651775130000|2022-05-05 18:25:30|82.09||82.14||82.14||82.09||0
1651775140000|2022-05-05 18:25:40|82.09|82.06|82.09|82.01|82.09|82.06|82.09|82.01|1
1651775160000|2022-05-05 18:26:00||81.96||82.01||82.01||81.96|0
1651775170000|2022-05-05 18:26:10|82.14||82.14||82.14||82.09||0
1651775180000|2022-05-05 18:26:20|82.09||82.09||82.09||82.09||0
1651775190000|2022-05-05 18:26:30|82.14||82.09||82.14||82.09||0
1651775210000|2022-05-05 18:26:50||81.96||82.01||82.01||81.96|0
1651775220000|2022-05-05 18:27:00|82.04|81.96|82.04|81.96|82.09|81.96|82.04|81.96|0
1651775230000|2022-05-05 18:27:10|82.09||82.09||82.09||82.04||0
1651775240000|2022-05-05 18:27:20|82.04|82.01|82.09|82.01|82.09|82.01|82.04|82.01|0
1651775280000|2022-05-05 18:28:00|82.14||82.09||82.14||82.09||0
1651775290000|2022-05-05 18:28:10|82.14||82.14||82.14||82.09||0
1651775300000|2022-05-05 18:28:20|82.09||82.14||82.14||82.09||0
1651775310000|2022-05-05 18:28:30||82.06||82.06||82.06||82.01|0
1651775330000|2022-05-05 18:28:50||82.01||82.06||82.06||82.01|0
1651775340000|2022-05-05 18:29:00|82.09|82.01|82.09|82.01|82.14|82.01|82.09|82.01|0
1651775370000|2022-05-05 18:29:30|82.04|81.96|82.09|81.96|82.09|81.96|82.04|81.96|1
1651775380000|2022-05-05 18:29:40|82.04||82.09||82.09||82.04||0
1651775390000|2022-05-05 18:29:50|82.04|81.91|82.04|81.91|82.09|81.91|81.99|81.91|3
1651775400000|2022-05-05 18:30:00|81.99|81.96|82.04|81.96|82.04|81.96|81.99|81.91|0
1651775410000|2022-05-05 18:30:10|81.99|81.91|82.04|81.91|82.04|81.91|81.99|81.91|1
1651775420000|2022-05-05 18:30:20||81.96||81.96||81.96||81.91|0
1651775430000|2022-05-05 18:30:30|82.09||82.04||82.09||82.04||0
1651775440000|2022-05-05 18:30:40|82.09||82.09||82.09||82.04||0
1651775450000|2022-05-05 18:30:50|82.04||82.04||82.04||82.04||0
1651775460000|2022-05-05 18:31:00|82.09||82.09||82.09||82.09||0
1651775470000|2022-05-05 18:31:10|82.04||82.04||82.09||82.04||0
1651775480000|2022-05-05 18:31:20|82.09||82.04||82.09||82.04||0
1651775490000|2022-05-05 18:31:30|82.09||82.04||82.09||82.04||0
1651775500000|2022-05-05 18:31:40||81.91||81.96||81.96||81.91|0
1651775520000|2022-05-05 18:32:00||81.91||81.91||81.91||81.91|0
1651775530000|2022-05-05 18:32:10|81.99||82.04||82.04||81.99||0
1651775540000|2022-05-05 18:32:20|81.99||82.04||82.04||81.99||0
1651775550000|2022-05-05 18:32:30|81.99||81.99||82.04||81.99||0
1651775560000|2022-05-05 18:32:40|82.04||81.99||82.04||81.99||0
1651775580000|2022-05-05 18:33:00|81.94|81.86|81.99|81.86|81.99|81.86|81.94|81.86|4
1651775590000|2022-05-05 18:33:10|81.94|81.91|81.99|81.86|81.99|81.91|81.94|81.86|1
1651775600000|2022-05-05 18:33:20|81.94||81.94||81.94||81.94||0
1651775640000|2022-05-05 18:34:00|81.99||81.99||81.99||81.99||2
1651775650000|2022-05-05 18:34:10||81.91||81.91||81.91||81.91|0
1651775660000|2022-05-05 18:34:20|81.94|81.86|81.99|81.86|81.99|81.91|81.94|81.86|2
1651775680000|2022-05-05 18:34:40||81.91||81.91||81.91||81.91|0
1651775700000|2022-05-05 18:35:00|81.94|81.86|81.99|81.86|81.99|81.86|81.94|81.86|1
1651775710000|2022-05-05 18:35:10|81.94||81.94||81.99||81.94||0
1651775720000|2022-05-05 18:35:20|81.99|81.91|81.99|81.86|81.99|81.91|81.99|81.86|0
1651775730000|2022-05-05 18:35:30||81.91||81.86||81.91||81.86|0
1651775750000|2022-05-05 18:35:50||81.91||81.86||81.91||81.86|0
1651775780000|2022-05-05 18:36:20|81.94||81.99||81.99||81.94||0
1651775820000|2022-05-05 18:37:00||81.91||81.86||81.91||81.86|0
1651775830000|2022-05-05 18:37:10|81.94||81.94||81.99||81.94||0
1651775840000|2022-05-05 18:37:20|81.99||81.94||81.99||81.94||0
1651775850000|2022-05-05 18:37:30|81.99||81.99||81.99||81.94||0
1651775890000|2022-05-05 18:38:10||81.91||81.91||81.91||81.86|0
1651775900000|2022-05-05 18:38:20|82.04|81.96|82.04|81.91|82.04|81.96|82.04|81.91|2
1651775910000|2022-05-05 18:38:30|81.99||81.99||81.99||81.99||0
1651775920000|2022-05-05 18:38:40|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|0
1651775950000|2022-05-05 18:39:10|81.99|81.91|81.99|81.91|82.04|81.91|81.99|81.91|1
1651775980000|2022-05-05 18:39:40|82.04|81.96|82.04|81.91|82.04|81.96|81.99|81.91|1
1651775990000|2022-05-05 18:39:50|81.99|81.96|82.04|81.96|82.04|81.96|81.99|81.96|0
1651776000000|2022-05-05 18:40:00||81.91||81.96||81.96||81.91|0
1651776010000|2022-05-05 18:40:10|81.99|81.91|82.04|81.91|82.04|81.91|81.99|81.91|1
1651776020000|2022-05-05 18:40:20|81.99||81.99||81.99||81.99||0
1651776050000|2022-05-05 18:40:50|82.04|81.96|82.04|81.91|82.04|81.96|82.04|81.91|0
1651776060000|2022-05-05 18:41:00||81.96||81.96||81.96||81.91|0
1651776070000|2022-05-05 18:41:10|82.09|82.01|82.09|82.01|82.09|82.01|82.09|81.96|0
1651776080000|2022-05-05 18:41:20||81.96||81.96||81.96||81.96|0
1651776090000|2022-05-05 18:41:30|82.04||82.04||82.04||82.04||0
1651776110000|2022-05-05 18:41:50||81.91||81.91||81.91||81.91|0
1651776120000|2022-05-05 18:42:00||81.96||81.96||81.96||81.96|0
1651776130000|2022-05-05 18:42:10||81.91||81.96||81.96||81.91|0
1651776140000|2022-05-05 18:42:20|82.09||82.09||82.09||82.09||1
1651776150000|2022-05-05 18:42:30|82.04||82.04||82.04||82.04||0
1651776170000|2022-05-05 18:42:50||81.91||81.91||81.91||81.91|1
1651776180000|2022-05-05 18:43:00|81.99|81.96|82.04|81.91|82.04|81.96|81.99|81.91|0
1651776210000|2022-05-05 18:43:30||81.96||81.96||81.96||81.96|0
1651776230000|2022-05-05 18:43:50||81.91||81.91||81.96||81.91|0
1651776240000|2022-05-05 18:44:00||81.96||81.96||81.96||81.96|0
1651776250000|2022-05-05 18:44:10||81.91||81.91||81.91||81.91|0
1651776270000|2022-05-05 18:44:30||81.96||81.91||81.96||81.91|0
1651776280000|2022-05-05 18:44:40||81.96||81.96||81.96||81.96|0
1651776290000|2022-05-05 18:44:50||81.91||81.96||81.96||81.91|0
1651776310000|2022-05-05 18:45:10|82.09||82.04||82.09||82.04||0
1651776330000|2022-05-05 18:45:30|82.09|82.01|82.09|81.96|82.09|82.01|82.09|81.96|0
1651776340000|2022-05-05 18:45:40|82.04||82.09||82.09||82.04||0
1651776350000|2022-05-05 18:45:50|82.04||82.09||82.09||82.04||0
1651776380000|2022-05-05 18:46:20|82.04||82.04||82.04||82.04||0
1651776390000|2022-05-05 18:46:30|82.09|82.01|82.09|82.01|82.09|82.01|82.09|81.96|0
1651776400000|2022-05-05 18:46:40||81.96||82.01||82.01||81.96|0
1651776410000|2022-05-05 18:46:50|82.14|81.96|82.14|82.01|82.14|82.01|82.14|81.96|1
1651776420000|2022-05-05 18:47:00||82.06||82.06||82.06||82.01|0
1651776440000|2022-05-05 18:47:20||82.01||82.01||82.01||82.01|1
1651776460000|2022-05-05 18:47:40|82.09||82.09||82.09||82.09||0
1651776480000|2022-05-05 18:48:00||81.96||81.96||81.96||81.96|0
1651776500000|2022-05-05 18:48:20||82.01||82.01||82.01||82.01|0
1651776530000|2022-05-05 18:48:50||81.96||82.01||82.01||81.96|0
1651776540000|2022-05-05 18:49:00|82.14||82.14||82.14||82.14||1
1651776550000|2022-05-05 18:49:10|82.09||82.09||82.09||82.09||0
1651776560000|2022-05-05 18:49:20|82.14||82.14||82.14||82.14||0
1651776580000|2022-05-05 18:49:40|82.09||82.14||82.14||82.09||0
1651776590000|2022-05-05 18:49:50|82.09||82.14||82.14||82.09||0
1651776600000|2022-05-05 18:50:00|82.09||82.14||82.14||82.09||0
1651776610000|2022-05-05 18:50:10|82.19|82.06|82.19|82.11|82.19|82.11|82.19|82.01|4
1651776630000|2022-05-05 18:50:30|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|1
1651776640000|2022-05-05 18:50:40|82.19|82.11|82.24|82.16|82.24|82.16|82.19|82.11|0
1651776650000|2022-05-05 18:50:50||82.11||82.11||82.16||82.11|0
1651776660000|2022-05-05 18:51:00||82.16||82.16||82.16||82.11|0
1651776680000|2022-05-05 18:51:20||82.11||82.16||82.16||82.11|0
1651776710000|2022-05-05 18:51:50||82.11||82.11||82.16||82.11|0
1651776730000|2022-05-05 18:52:10|82.19|82.06|82.14|82.06|82.19|82.06|82.14|82.06|6
1651776740000|2022-05-05 18:52:20|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|3
1651776750000|2022-05-05 18:52:30|82.14||82.09||82.14||82.09||1
1651776760000|2022-05-05 18:52:40|82.14||82.14||82.14||82.14||1
1651776770000|2022-05-05 18:52:50|82.09||82.09||82.09||82.09||0
1651776780000|2022-05-05 18:53:00|82.14|82.06|82.14|82.01|82.14|82.06|82.14|82.01|0
1651776790000|2022-05-05 18:53:10|82.09||82.09||82.09||82.09||0
1651776800000|2022-05-05 18:53:20|82.14|82.06|82.09|82.01|82.14|82.06|82.09|82.01|4
1651776810000|2022-05-05 18:53:30|82.14|82.06|82.14|82.01|82.14|82.06|82.14|82.01|0
1651776820000|2022-05-05 18:53:40|82.09||82.09||82.09||82.09||0
1651776840000|2022-05-05 18:54:00||81.96||81.96||81.96||81.96|0
1651776850000|2022-05-05 18:54:10||82.01||82.01||82.01||82.01|0
1651776860000|2022-05-05 18:54:20|82.14||82.09||82.14||82.09||0
1651776870000|2022-05-05 18:54:30|82.14|82.06|82.09|82.01|82.14|82.06|82.09|82.01|1
1651776880000|2022-05-05 18:54:40||81.96||82.01||82.01||81.96|0
1651776890000|2022-05-05 18:54:50||81.96||81.96||81.96||81.96|0
1651776900000|2022-05-05 18:55:00|82.04|81.91|82.04|81.91|82.04|81.96|82.04|81.91|0
1651776910000|2022-05-05 18:55:10||81.96||81.91||81.96||81.91|0
1651776920000|2022-05-05 18:55:20||81.96||81.96||81.96||81.91|0
1651776940000|2022-05-05 18:55:40|82.09|82.01|82.09|81.96|82.09|82.01|82.09|81.96|1
1651776960000|2022-05-05 18:56:00||82.01||81.96||82.01||81.96|0
1651776970000|2022-05-05 18:56:10|82.04||82.04||82.04||82.04||0
1651776980000|2022-05-05 18:56:20|82.09||82.09||82.09||82.04||0
1651776990000|2022-05-05 18:56:30||82.01||82.01||82.01||82.01|0
1651777000000|2022-05-05 18:56:40||81.96||81.96||82.01||81.96|0
1651777010000|2022-05-05 18:56:50|82.04|81.91|82.04|81.91|82.04|81.91|82.04|81.91|1
1651777020000|2022-05-05 18:57:00||81.96||81.91||81.96||81.91|0
1651777030000|2022-05-05 18:57:10||81.96||81.91||81.96||81.91|0
1651777040000|2022-05-05 18:57:20||81.96||81.96||81.96||81.96|0
1651777060000|2022-05-05 18:57:40|82.09|82.01|82.09|81.96|82.09|82.01|82.09|81.96|0
1651777070000|2022-05-05 18:57:50||82.01||81.96||82.01||81.96|0
1651777080000|2022-05-05 18:58:00|82.04||82.09||82.09||82.04||0
1651777090000|2022-05-05 18:58:10|82.04|81.91|82.04|81.96|82.09|81.96|82.04|81.91|0
1651777100000|2022-05-05 18:58:20|82.09||82.04||82.09||82.04||0
1651777110000|2022-05-05 18:58:30|82.09|81.91|82.04|81.96|82.09|81.96|81.99|81.91|2
1651777120000|2022-05-05 18:58:40||81.91||81.96||81.96||81.91|0
1651777140000|2022-05-05 18:59:00|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|2
1651777150000|2022-05-05 18:59:10|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.91|1
1651777160000|2022-05-05 18:59:20||81.91||81.96||81.96||81.91|1
1651777170000|2022-05-05 18:59:30||81.91||81.96||81.96||81.91|0
1651777180000|2022-05-05 18:59:40||81.91||81.96||81.96||81.91|0
1651777200000|2022-05-05 19:00:00|82.09|82.01|82.04|81.96|82.14|82.01|82.04|81.96|134
1651777210000|2022-05-05 19:00:10|||||||||2
1651777260000|2022-05-05 19:01:00|82.14|81.91|81.99|81.91|82.14|81.91|81.99|81.91|197
1651777270000|2022-05-05 19:01:10|||||||||34
1651777280000|2022-05-05 19:01:20|||||||||4
1651777310000|2022-05-05 19:01:50|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|99
1651777320000|2022-05-05 19:02:00|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|54
1651777330000|2022-05-05 19:02:10|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|5
1651777340000|2022-05-05 19:02:20|81.99|81.91|81.99|81.91|82.04|81.91|81.99|81.91|15
1651777350000|2022-05-05 19:02:30|82.04||82.04||82.04||81.99||0
1651777360000|2022-05-05 19:02:40|81.99||81.99||82.04||81.99||0
1651777370000|2022-05-05 19:02:50|82.04||82.04||82.04||81.99||0
1651777380000|2022-05-05 19:03:00|81.99||81.99||82.04||81.99||0
1651777390000|2022-05-05 19:03:10|82.04||81.99||82.04||81.99||0
1651777400000|2022-05-05 19:03:20|82.04||82.04||82.04||81.99||0
1651777410000|2022-05-05 19:03:30|81.99||81.99||82.04||81.99||0
1651777440000|2022-05-05 19:04:00|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|79
1651777480000|2022-05-05 19:04:40|81.99||81.94||81.99||81.94||13
1651777490000|2022-05-05 19:04:50|81.99||81.99||81.99||81.94||0
1651777500000|2022-05-05 19:05:00||81.91||81.91||81.91||81.91|2
1651777560000|2022-05-05 19:06:00|81.94|81.86|81.94|81.86|81.99|81.86|81.94|81.86|16
1651777590000|2022-05-05 19:06:30|81.89|81.81|81.94|81.81|81.94|81.81|81.89|81.81|9
1651777600000|2022-05-05 19:06:40||81.86||81.86||81.86||81.86|0
1651777610000|2022-05-05 19:06:50|81.89|81.81|81.89|81.81|81.94|81.81|81.89|81.81|9
1651777630000|2022-05-05 19:07:10|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|22
1651777640000|2022-05-05 19:07:20|81.89||81.84||81.89||81.84||0
1651777650000|2022-05-05 19:07:30|81.89||81.84||81.89||81.84||0
1651777660000|2022-05-05 19:07:40|81.89|81.81|81.89|81.76|81.89|81.81|81.89|81.76|7
1651777670000|2022-05-05 19:07:50|81.84||81.84||81.89||81.84||0
1651777680000|2022-05-05 19:08:00||81.71||81.71||81.71||81.71|3
1651777690000|2022-05-05 19:08:10||81.76||81.71||81.76||81.71|2
1651777700000|2022-05-05 19:08:20|81.79||81.84||81.84||81.79||5
1651777710000|2022-05-05 19:08:30|81.79|81.76|81.89|81.76|81.89|81.81|81.79|81.76|3
1651777720000|2022-05-05 19:08:40|81.94|81.81|81.89|81.76|81.94|81.81|81.89|81.76|10
1651777730000|2022-05-05 19:08:50|81.94|81.81|81.94|81.81|81.94|81.86|81.94|81.81|3
1651777750000|2022-05-05 19:09:10|81.89||81.94||81.94||81.89||0
1651777760000|2022-05-05 19:09:20|81.89||81.89||81.94||81.89||0
1651777770000|2022-05-05 19:09:30|81.84|81.76|81.89|81.76|81.89|81.76|81.84|81.76|3
1651777780000|2022-05-05 19:09:40|81.84|81.71|81.84|81.76|81.89|81.76|81.84|81.71|11
1651777790000|2022-05-05 19:09:50|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|1
1651777800000|2022-05-05 19:10:00||81.66||81.66||81.66||81.66|22
1651777810000|2022-05-05 19:10:10|81.74|81.61|81.74|81.61|81.74|81.61|81.69|81.61|7
1651777820000|2022-05-05 19:10:20||81.66||81.61||81.66||81.61|2
1651777830000|2022-05-05 19:10:30|81.69||81.69||81.69||81.69||0
1651777840000|2022-05-05 19:10:40|81.79|81.66|81.79|81.66|81.79|81.66|81.79|81.66|217
1651777850000|2022-05-05 19:10:50|81.84|81.71|81.79|81.66|81.84|81.71|81.79|81.66|31
1651777860000|2022-05-05 19:11:00|81.74||81.79||81.79||81.74||0
1651777870000|2022-05-05 19:11:10|81.74||81.79||81.79||81.74||1
1651777880000|2022-05-05 19:11:20|81.84|81.71|81.84|81.76|81.84|81.76|81.84|81.66|2
1651777890000|2022-05-05 19:11:30|81.79|81.71|81.84|81.71|81.84|81.71|81.79|81.71|57
1651777900000|2022-05-05 19:11:40|81.79|81.66|81.79|81.66|81.84|81.66|81.79|81.66|29
1651777910000|2022-05-05 19:11:50|||||||||3
1651777920000|2022-05-05 19:12:00|81.84|81.71|81.84|81.76|81.84|81.76|81.84|81.66|2
1651777950000|2022-05-05 19:12:30|||||||||1
1651777970000|2022-05-05 19:12:50|81.79|81.71|81.84|81.71|81.84|81.71|81.79|81.71|15
1651777980000|2022-05-05 19:13:00|81.79||81.84||81.84||81.79||0
1651777990000|2022-05-05 19:13:10|81.79|81.66|81.79|81.66|81.79|81.66|81.79|81.66|21
1651778010000|2022-05-05 19:13:30|81.74||81.74||81.79||81.74||0
1651778020000|2022-05-05 19:13:40|81.79|81.71|81.79|81.66|81.79|81.71|81.79|81.66|6
1651778040000|2022-05-05 19:14:00|81.74||81.74||81.79||81.74||0
1651778050000|2022-05-05 19:14:10|81.79||81.79||81.79||81.79||1
1651778070000|2022-05-05 19:14:30|81.74||81.74||81.79||81.74||1
1651778080000|2022-05-05 19:14:40|81.69|81.61|81.69|81.61|81.74|81.61|81.69|81.61|28
1651778090000|2022-05-05 19:14:50|81.74||81.69||81.74||81.69||0
1651778100000|2022-05-05 19:15:00|81.74||81.69||81.74||81.69||0
1651778110000|2022-05-05 19:15:10|81.74||81.74||81.74||81.74||0
1651778120000|2022-05-05 19:15:20||81.66||81.66||81.66||81.61|2
1651778140000|2022-05-05 19:15:40|81.69|81.61|81.74|81.61|81.74|81.61|81.69|81.61|8
1651778150000|2022-05-05 19:15:50|81.69||81.74||81.74||81.69||1
1651778160000|2022-05-05 19:16:00|81.69||81.74||81.74||81.69||0
1651778170000|2022-05-05 19:16:10|81.69||81.69||81.69||81.69||0
1651778210000|2022-05-05 19:16:50|81.74||81.74||81.74||81.69||3
1651778220000|2022-05-05 19:17:00|81.69|81.66|81.74|81.61|81.74|81.66|81.69|81.61|2
1651778230000|2022-05-05 19:17:10|81.69||81.74||81.74||81.69||0
1651778240000|2022-05-05 19:17:20|81.69||81.69||81.74||81.69||0
1651778330000|2022-05-05 19:18:50|||||||||1
1651778340000|2022-05-05 19:19:00|81.64|81.56|81.69|81.56|81.69|81.56|81.64|81.56|14
1651778350000|2022-05-05 19:19:10||81.61||81.61||81.61||81.61|4
1651778360000|2022-05-05 19:19:20||81.56||81.56||81.56||81.56|10
1651778380000|2022-05-05 19:19:40||81.61||81.61||81.61||81.61|0
1651778460000|2022-05-05 19:21:00|||||||||4
1651778480000|2022-05-05 19:21:20|||||||||2
1651778490000|2022-05-05 19:21:30|81.64|81.56|81.69|81.56|81.69|81.56|81.64|81.56|5
1651778500000|2022-05-05 19:21:40|81.64|81.61|81.69|81.56|81.69|81.61|81.64|81.56|2
1651778510000|2022-05-05 19:21:50|81.64|81.61|81.69|81.56|81.69|81.61|81.64|81.56|1
1651778520000|2022-05-05 19:22:00|81.64||81.64||81.69||81.64||0
1651778530000|2022-05-05 19:22:10|81.69||81.69||81.69||81.69||0
1651778540000|2022-05-05 19:22:20|81.64||81.64||81.69||81.64||0
1651778570000|2022-05-05 19:22:50|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|3
1651778580000|2022-05-05 19:23:00|81.64||81.64||81.64||81.59||0
1651778590000|2022-05-05 19:23:10|81.59||81.64||81.64||81.59||0
1651778600000|2022-05-05 19:23:20|81.59||81.64||81.64||81.59||0
1651778610000|2022-05-05 19:23:30|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|23
1651778620000|2022-05-05 19:23:40|81.64|81.51|81.69|81.61|81.69|81.61|81.64|81.51|359
1651778640000|2022-05-05 19:24:00|81.74||81.74||81.74||81.74||6
1651778650000|2022-05-05 19:24:10|81.69||81.74||81.74||81.69||7
1651778660000|2022-05-05 19:24:20|81.69||81.74||81.74||81.69||0
1651778670000|2022-05-05 19:24:30|81.69|81.56|81.69|81.56|81.74|81.56|81.69|81.56|7
1651778680000|2022-05-05 19:24:40||81.61||81.56||81.61||81.56|0
1651778690000|2022-05-05 19:24:50|81.64|81.61|81.69|81.56|81.69|81.61|81.64|81.56|2
1651778700000|2022-05-05 19:25:00|81.64||81.64||81.69||81.64||1
1651778710000|2022-05-05 19:25:10|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|0
1651778720000|2022-05-05 19:25:20||81.56||81.61||81.61||81.56|20
1651778730000|2022-05-05 19:25:30|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.61|5
1651778740000|2022-05-05 19:25:40|81.69|81.61|81.74|81.61|81.74|81.66|81.69|81.61|6
1651778750000|2022-05-05 19:25:50|81.79|81.66|81.79|81.66|81.79|81.71|81.74|81.66|1
1651778760000|2022-05-05 19:26:00|81.74||81.74||81.74||81.74||0
1651778770000|2022-05-05 19:26:10|81.69|81.61|81.69|81.61|81.74|81.61|81.69|81.61|2
1651778780000|2022-05-05 19:26:20|81.64|81.56|81.69|81.56|81.69|81.56|81.64|81.56|3
1651778790000|2022-05-05 19:26:30|81.64||81.69||81.69||81.64||1
1651778810000|2022-05-05 19:26:50|81.64||81.69||81.69||81.64||0
1651778820000|2022-05-05 19:27:00||81.61||81.56||81.61||81.56|2
1651778830000|2022-05-05 19:27:10|81.64||81.64||81.64||81.64||2
1651778850000|2022-05-05 19:27:30|81.69||81.69||81.69||81.69||0
1651778860000|2022-05-05 19:27:40|81.64||81.64||81.64||81.64||0
1651778900000|2022-05-05 19:28:20|81.59|81.51|81.64|81.51|81.64|81.51|81.59|81.51|110
1651778910000|2022-05-05 19:28:30||81.56||81.56||81.56||81.56|0
1651778940000|2022-05-05 19:29:00|||||||||13
1651778950000|2022-05-05 19:29:10|81.69||81.69||81.69||81.69||0
1651778960000|2022-05-05 19:29:20||81.61||81.61||81.61||81.56|4
1651778990000|2022-05-05 19:29:50||81.56||81.56||81.56||81.56|18
1651779000000|2022-05-05 19:30:00|81.64||81.64||81.64||81.64||0
1651779010000|2022-05-05 19:30:10|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|7
1651779040000|2022-05-05 19:30:40|81.64||81.64||81.64||81.64||9
1651779060000|2022-05-05 19:31:00|81.59||81.64||81.64||81.59||0
1651779070000|2022-05-05 19:31:10|81.59||81.64||81.64||81.59||2
1651779100000|2022-05-05 19:31:40||81.56||81.56||81.56||81.56|0
1651779120000|2022-05-05 19:32:00|81.69||81.69||81.69||81.69||0
1651779130000|2022-05-05 19:32:10||81.61||81.61||81.61||81.61|0
1651779140000|2022-05-05 19:32:20||81.56||81.56||81.56||81.56|3
1651779150000|2022-05-05 19:32:30|81.64||81.69||81.69||81.64||2
1651779160000|2022-05-05 19:32:40||81.61||81.56||81.61||81.56|1
1651779180000|2022-05-05 19:33:00||81.61||81.56||81.61||81.56|0
1651779190000|2022-05-05 19:33:10||81.61||81.61||81.61||81.56|0
1651779210000|2022-05-05 19:33:30|81.64|81.51|81.69|81.56|81.69|81.56|81.64|81.51|15
1651779220000|2022-05-05 19:33:40|81.64|81.51|81.64|81.51|81.64|81.51|81.64|81.51|25
1651779230000|2022-05-05 19:33:50||81.56||81.51||81.56||81.51|0
1651779240000|2022-05-05 19:34:00|81.69|81.56|81.69|81.56|81.69|81.56|81.69|81.56|0
1651779250000|2022-05-05 19:34:10||81.61||81.56||81.61||81.56|0
1651779260000|2022-05-05 19:34:20||81.61||81.61||81.61||81.61|0
1651779270000|2022-05-05 19:34:30|81.64|81.56|81.69|81.61|81.69|81.61|81.64|81.56|6
1651779280000|2022-05-05 19:34:40||81.56||81.56||81.56||81.56|1
1651779290000|2022-05-05 19:34:50|81.64||81.69||81.69||81.64||0
1651779300000|2022-05-05 19:35:00|81.64|81.61|81.69|81.61|81.69|81.61|81.64|81.61|0
1651779320000|2022-05-05 19:35:20|81.74||81.74||81.74||81.74||6
1651779330000|2022-05-05 19:35:30||81.66||81.61||81.66||81.61|2
1651779340000|2022-05-05 19:35:40|81.69||81.69||81.69||81.69||0
1651779350000|2022-05-05 19:35:50|81.74||81.74||81.74||81.74||0
1651779360000|2022-05-05 19:36:00|81.69|81.66|81.74|81.61|81.74|81.66|81.69|81.61|1
1651779370000|2022-05-05 19:36:10||81.66||81.66||81.66||81.66|0
1651779390000|2022-05-05 19:36:30|81.79||81.79||81.79||81.79||0
1651779400000|2022-05-05 19:36:40||81.71||81.66||81.71||81.66|0
1651779430000|2022-05-05 19:37:10||81.71||81.66||81.71||81.66|0
1651779440000|2022-05-05 19:37:20|81.74||81.79||81.79||81.74||2
1651779450000|2022-05-05 19:37:30|81.74||81.79||81.79||81.74||1
1651779480000|2022-05-05 19:38:00|81.74|81.56|81.69|81.56|81.74|81.61|81.69|81.56|260
1651779490000|2022-05-05 19:38:10|81.64|81.61|81.69|81.61|81.69|81.61|81.64|81.61|1
1651779520000|2022-05-05 19:38:40|||||||||2
1651779540000|2022-05-05 19:39:00|81.74||81.74||81.74||81.69||13
1651779550000|2022-05-05 19:39:10|81.79|81.66|81.79|81.66|81.79|81.66|81.79|81.66|1
1651779560000|2022-05-05 19:39:20|81.74||81.79||81.79||81.74||1
1651779570000|2022-05-05 19:39:30|81.74||81.79||81.79||81.74||0
1651779580000|2022-05-05 19:39:40|81.74||81.74||81.74||81.74||0
1651779590000|2022-05-05 19:39:50|81.79|81.71|81.84|81.71|81.84|81.71|81.79|81.71|4
1651779600000|2022-05-05 19:40:00|81.89|81.76|81.89|81.76|81.89|81.76|81.89|81.76|1
1651779610000|2022-05-05 19:40:10||81.81||81.81||81.81||81.81|0
1651779620000|2022-05-05 19:40:20|81.94||81.94||81.94||81.94||3
1651779630000|2022-05-05 19:40:30|81.89|81.76|81.89|81.76|81.89|81.76|81.84|81.76|51
1651779640000|2022-05-05 19:40:40|81.84||81.89||81.89||81.84||0
1651779650000|2022-05-05 19:40:50|81.84||81.89||81.89||81.84||0
1651779660000|2022-05-05 19:41:00|81.84||81.84||81.89||81.84||0
1651779670000|2022-05-05 19:41:10|81.79|81.71|81.84|81.71|81.84|81.71|81.79|81.71|0
1651779690000|2022-05-05 19:41:30||81.76||81.76||81.76||81.71|0
1651779700000|2022-05-05 19:41:40|81.79|81.71|81.84|81.76|81.84|81.76|81.79|81.71|0
1651779710000|2022-05-05 19:41:50|81.89||81.89||81.89||81.89||4
1651779720000|2022-05-05 19:42:00|81.84||81.84||81.89||81.84||1
1651779730000|2022-05-05 19:42:10|81.89|81.81|81.89|81.76|81.89|81.81|81.84|81.76|1
1651779750000|2022-05-05 19:42:30|81.84||81.84||81.89||81.84||0
1651779760000|2022-05-05 19:42:40|81.89||81.84||81.89||81.84||0
1651779770000|2022-05-05 19:42:50|81.89||81.84||81.89||81.84||0
1651779780000|2022-05-05 19:43:00|81.89||81.89||81.89||81.84||0
1651779790000|2022-05-05 19:43:10|81.84||81.89||81.89||81.84||0
1651779800000|2022-05-05 19:43:20|81.84||81.89||81.89||81.84||0
1651779810000|2022-05-05 19:43:30|81.84||81.89||81.89||81.84||0
1651779820000|2022-05-05 19:43:40|81.84||81.84||81.89||81.84||0
1651779830000|2022-05-05 19:43:50|81.79|81.71|81.84|81.71|81.84|81.76|81.79|81.71|2
1651779840000|2022-05-05 19:44:00|81.89|81.76|81.89|81.76|81.89|81.76|81.89|81.76|1
1651779850000|2022-05-05 19:44:10|81.84|81.71|81.84|81.71|81.84|81.71|81.79|81.71|0
1651779860000|2022-05-05 19:44:20|81.79||81.84||81.84||81.79||0
1651779870000|2022-05-05 19:44:30||81.76||81.76||81.76||81.76|0
1651779880000|2022-05-05 19:44:40||81.71||81.71||81.71||81.71|0
1651779890000|2022-05-05 19:44:50|81.79||81.84||81.84||81.79||0
1651779900000|2022-05-05 19:45:00|81.79|81.76|81.84|81.71|81.84|81.76|81.79|81.71|0
1651779910000|2022-05-05 19:45:10|81.79|81.76|81.84|81.76|81.84|81.76|81.79|81.71|1
1651779920000|2022-05-05 19:45:20|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|2
1651779930000|2022-05-05 19:45:30|81.84|81.76|81.89|81.76|81.89|81.81|81.84|81.76|1
1651779940000|2022-05-05 19:45:40|81.84||81.89||81.89||81.84||0
1651779950000|2022-05-05 19:45:50|81.84|81.81|81.89|81.76|81.89|81.81|81.84|81.76|0
1651779960000|2022-05-05 19:46:00|81.84|81.71|81.79|81.66|81.84|81.71|81.79|81.66|9
1651779980000|2022-05-05 19:46:20|81.74|81.71|81.79|81.71|81.79|81.71|81.74|81.71|2
1651779990000|2022-05-05 19:46:30|81.74|81.66|81.74|81.66|81.79|81.66|81.74|81.66|5
1651780000000|2022-05-05 19:46:40|81.79||81.74||81.79||81.74||1
1651780010000|2022-05-05 19:46:50|81.79||81.79||81.79||81.74||0
1651780020000|2022-05-05 19:47:00|81.74|81.61|81.69|81.61|81.79|81.61|81.69|81.61|5
1651780030000|2022-05-05 19:47:10|81.74||81.69||81.74||81.69||0
1651780040000|2022-05-05 19:47:20|81.74||81.69||81.74||81.69||0
1651780060000|2022-05-05 19:47:40|81.64|81.56|81.69|81.56|81.69|81.56|81.64|81.56|2
1651780070000|2022-05-05 19:47:50|81.64|81.51|81.64|81.56|81.69|81.56|81.64|81.51|13
1651780080000|2022-05-05 19:48:00|81.69||81.64||81.69||81.64||0
1651780090000|2022-05-05 19:48:10|81.69||81.64||81.69||81.64||0
1651780100000|2022-05-05 19:48:20|81.69||81.64||81.69||81.64||0
1651780110000|2022-05-05 19:48:30|81.69||81.64||81.69||81.64||0
1651780120000|2022-05-05 19:48:40|81.69|81.61|81.64|81.56|81.69|81.61|81.64|81.56|3
1651780130000|2022-05-05 19:48:50|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|1
1651780140000|2022-05-05 19:49:00|81.74|81.66|81.74|81.66|81.74|81.66|81.69|81.61|109
1651780150000|2022-05-05 19:49:10|||||||||134
1651780160000|2022-05-05 19:49:20|81.69|81.61|81.74|81.61|81.74|81.61|81.69|81.61|3
1651780170000|2022-05-05 19:49:30|81.69|81.56|81.69|81.56|81.74|81.56|81.69|81.56|5
1651780180000|2022-05-05 19:49:40|81.74|81.61|81.74|81.61|81.74|81.61|81.69|81.61|0
1651780190000|2022-05-05 19:49:50|81.69|81.66|81.69|81.56|81.74|81.66|81.64|81.56|30
1651780200000|2022-05-05 19:50:00|81.74|81.61|81.79|81.71|81.84|81.71|81.74|81.61|29
1651780210000|2022-05-05 19:50:10|81.84|81.76|81.89|81.76|81.89|81.81|81.84|81.71|0
1651780220000|2022-05-05 19:50:20|81.94|81.81|81.94|81.86|81.94|81.86|81.89|81.81|0
1651780240000|2022-05-05 19:50:40|81.99|81.91|81.99|81.86|82.04|81.96|81.99|81.86|15
1651780250000|2022-05-05 19:50:50|81.94|81.91|82.04|81.96|82.04|81.96|81.94|81.91|4
1651780260000|2022-05-05 19:51:00|82.09|82.01|82.09|82.01|82.09|82.01|82.04|82.01|0
1651780280000|2022-05-05 19:51:20|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|2
1651780290000|2022-05-05 19:51:30|81.94|81.91|81.94|81.86|81.94|81.96|81.94|81.86|38
1651780300000|2022-05-05 19:51:40|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|8
1651780310000|2022-05-05 19:51:50|81.84|81.76|81.94|81.81|81.99|81.86|81.84|81.76|130
1651780320000|2022-05-05 19:52:00|81.99|81.86|82.04|81.91|82.04|81.91|81.99|81.86|62
1651780330000|2022-05-05 19:52:10||81.96||81.96||81.96||81.91|0
1651780340000|2022-05-05 19:52:20||81.91||81.91||81.91||81.91|12
1651780350000|2022-05-05 19:52:30|81.99||81.99||81.99||81.99||0
1651780360000|2022-05-05 19:52:40||81.86||81.86||81.86||81.86|12
1651780380000|2022-05-05 19:53:00|81.94||81.94||81.94||81.94||0
1651780390000|2022-05-05 19:53:10|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|9
1651780430000|2022-05-05 19:53:50||81.76||81.76||81.76||81.76|1
1651780440000|2022-05-05 19:54:00|81.84||81.84||81.89||81.84||0
1651780450000|2022-05-05 19:54:10|||||||||1
1651780460000|2022-05-05 19:54:20|81.94|81.86|81.89|81.81|81.94|81.86|81.89|81.81|9
1651780470000|2022-05-05 19:54:30|81.99|81.86|81.99|81.86|81.99|81.86|81.94|81.81|30
1651780480000|2022-05-05 19:54:40|81.94|81.81|81.84|81.71|81.94|81.81|81.84|81.71|4
1651780490000|2022-05-05 19:54:50|81.79|81.66|81.84|81.76|81.84|81.76|81.79|81.66|2
1651780500000|2022-05-05 19:55:00|81.89|81.81|81.84|81.76|81.89|81.81|81.84|81.76|16
1651780510000|2022-05-05 19:55:10|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|18
1651780520000|2022-05-05 19:55:20|||||||||41
1651780530000|2022-05-05 19:55:30|81.74|81.66|81.84|81.76|81.89|81.81|81.74|81.66|26
1651780550000|2022-05-05 19:55:50|||||||||4
1651780560000|2022-05-05 19:56:00|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|12
1651780570000|2022-05-05 19:56:10|||||||||1
1651780580000|2022-05-05 19:56:20|81.74|81.66|81.84|81.71|81.84|81.76|81.74|81.66|40
1651780590000|2022-05-05 19:56:30|81.79||81.84||81.84||81.79||0
1651780600000|2022-05-05 19:56:40|81.79|81.76|81.79|81.71|81.79|81.76|81.79|81.71|15
1651780620000|2022-05-05 19:57:00|||||||||8
1651780630000|2022-05-05 19:57:10|81.89|81.81|81.99|81.91|81.99|81.91|81.89|81.81|78
1651780640000|2022-05-05 19:57:20|82.04|81.96|81.99|81.91|82.09|81.96|81.99|81.91|36
1651780650000|2022-05-05 19:57:30|82.04|81.96|82.04|81.91|82.04|81.96|82.04|81.91|54
1651780660000|2022-05-05 19:57:40||81.96||81.96||81.96||81.96|7
1651780670000|2022-05-05 19:57:50|||||||||1
1651780680000|2022-05-05 19:58:00|||||||||1
1651780710000|2022-05-05 19:58:30|82.14|82.01|82.14|82.01|82.14|82.01|82.14|82.01|52
1651780720000|2022-05-05 19:58:40|||||||||3
1651780730000|2022-05-05 19:58:50|||||||||2
1651780740000|2022-05-05 19:59:00|82.09||82.09||82.14||82.09||3
1651780760000|2022-05-05 19:59:20|||||||||10
1651780770000|2022-05-05 19:59:30|||||||||71
1651780780000|2022-05-05 19:59:40|||||||||1
1651816860000|2022-05-06 06:01:00|82.04|81.96|81.94|81.86|82.04|81.96|81.94|81.86|42
1651816870000|2022-05-06 06:01:10|81.99||81.99||81.99||81.99||12
1651816910000|2022-05-06 06:01:50||81.91||81.91||81.91||81.91|3
1651816920000|2022-05-06 06:02:00|82.04|81.96|82.04|81.91|82.04|81.96|81.99|81.91|12
1651816930000|2022-05-06 06:02:10|81.99||82.04||82.04||81.99||0
1651816960000|2022-05-06 06:02:40|82.09|81.96|82.09|82.01|82.09|82.01|82.09|81.96|11
1651816970000|2022-05-06 06:02:50|82.14|82.06|82.14|82.01|82.14|82.06|82.09|82.01|13
1651816980000|2022-05-06 06:03:00|82.09|82.06|82.14|82.06|82.14|82.06|82.09|82.06|0
1651816990000|2022-05-06 06:03:10|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|0
1651817000000|2022-05-06 06:03:20|82.14|82.06|82.14|82.06|82.14|82.06|82.09|82.06|8
1651817020000|2022-05-06 06:03:40||82.01||82.01||82.01||82.01|0
1651817030000|2022-05-06 06:03:50||82.06||82.06||82.06||82.06|0
1651817040000|2022-05-06 06:04:00|82.19|82.11|82.24|82.16|82.24|82.16|82.19|82.11|30
1651817050000|2022-05-06 06:04:10||82.11||82.11||82.11||82.11|0
1651817080000|2022-05-06 06:04:40||82.16||82.11||82.16||82.11|0
1651817090000|2022-05-06 06:04:50|82.29|82.16|82.34|82.21|82.34|82.21|82.24|82.16|0
1651817100000|2022-05-06 06:05:00|82.29|82.16|82.29|82.16|82.29|82.16|82.29|82.16|0
1651817130000|2022-05-06 06:05:30|82.24|82.11|82.24|82.11|82.24|82.11|82.24|82.11|0
1651817150000|2022-05-06 06:05:50|82.29|82.16|82.29|82.16|82.29|82.16|82.29|82.16|0
1651817160000|2022-05-06 06:06:00|82.24|82.11|82.29|82.16|82.29|82.16|82.24|82.11|0
1651817170000|2022-05-06 06:06:10|82.24|82.11|82.24|82.11|82.29|82.11|82.24|82.11|0
1651817180000|2022-05-06 06:06:20|82.29|82.16|82.29|82.16|82.29|82.16|82.29|82.16|0
1651817190000|2022-05-06 06:06:30|82.24|82.11|82.24|82.11|82.29|82.11|82.24|82.11|0
1651817210000|2022-05-06 06:06:50|82.29|82.16|82.29|82.16|82.29|82.16|82.24|82.11|0
1651817300000|2022-05-06 06:08:20|82.24|82.11|82.19|82.11|82.24|82.11|82.19|82.11|4
1651817310000|2022-05-06 06:08:30|82.24||82.24||82.24||82.24||0
1651817350000|2022-05-06 06:09:10|82.29|82.16|82.29|82.16|82.29|82.16|82.29|82.16|0
1651817400000|2022-05-06 06:10:00|82.34|82.21|82.34|82.21|82.34|82.26|82.34|82.21|0
1651817410000|2022-05-06 06:10:10|82.29|82.16|82.29|82.16|82.29|82.16|82.29|82.16|0
1651817460000|2022-05-06 06:11:00|82.34|82.21|82.34|82.21|82.34|82.21|82.34|82.21|0
1651817500000|2022-05-06 06:11:40|82.39|82.26|82.39|82.26|82.39|82.31|82.39|82.26|0
1651817530000|2022-05-06 06:12:10|82.34|82.21|82.34|82.21|82.34|82.21|82.34|82.21|0
1651817570000|2022-05-06 06:12:50|82.29|82.16|82.29|82.16|82.29|82.16|82.24|82.16|6
1651817580000|2022-05-06 06:13:00|82.24||82.24||82.29||82.24||0
1651817590000|2022-05-06 06:13:10|82.29||82.29||82.29||82.29||0
1651817600000|2022-05-06 06:13:20|82.34|82.21|82.34|82.21|82.34|82.21|82.34|82.21|4
1651817630000|2022-05-06 06:13:50|82.39|82.26|82.34|82.21|82.39|82.26|82.34|82.21|2
1651817650000|2022-05-06 06:14:10|82.39|82.26|82.39|82.26|82.39|82.26|82.39|82.26|0
1651817680000|2022-05-06 06:14:40|82.44|82.31|82.44|82.31|82.44|82.31|82.44|82.31|50
1651817690000|2022-05-06 06:14:50|82.39|82.26|82.39|82.26|82.39|82.26|82.39|82.26|0
1651817730000|2022-05-06 06:15:30|82.34|82.21|82.34|82.21|82.34|82.21|82.34|82.21|0
1651817770000|2022-05-06 06:16:10|82.29|82.16|82.29|82.16|82.29|82.21|82.29|82.16|4
1651817780000|2022-05-06 06:16:20|||||||||10
1651817790000|2022-05-06 06:16:30|82.24||82.24||82.24||82.24||0
1651817800000|2022-05-06 06:16:40|82.29||82.29||82.29||82.29||0
1651817850000|2022-05-06 06:17:30|82.24||82.29||82.29||82.24||0
1651817880000|2022-05-06 06:18:00|82.24|82.11|82.24|82.11|82.24|82.11|82.24|82.11|1
1651817940000|2022-05-06 06:19:00|82.29|82.16|82.29|82.16|82.29|82.16|82.29|82.16|0
1651817950000|2022-05-06 06:19:10|82.24|82.11|82.24|82.11|82.24|82.11|82.24|82.11|0
1651818000000|2022-05-06 06:20:00|82.29|82.16|82.29|82.16|82.29|82.16|82.29|82.16|5
1651818030000|2022-05-06 06:20:30|82.34|82.21|82.34|82.21|82.34|82.21|82.34|82.21|0
1651818040000|2022-05-06 06:20:40|82.39|82.26|82.39|82.26|82.39|82.26|82.34|82.26|1
1651818070000|2022-05-06 06:21:10|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|22
1651818080000|2022-05-06 06:21:20|82.39|82.31|82.39|82.26|82.39|82.31|82.39|82.26|28
1651818100000|2022-05-06 06:21:40||82.31||82.26||82.31||82.26|0
1651818120000|2022-05-06 06:22:00|82.34||82.34||82.34||82.34||0
1651818130000|2022-05-06 06:22:10|82.44|82.31|82.49|82.36|82.49|82.36|82.44|82.31|91
1651818140000|2022-05-06 06:22:20|82.54|82.41|82.54|82.46|82.54|82.46|82.54|82.41|2
1651818150000|2022-05-06 06:22:30||82.41||82.41||82.41||82.41|0
1651818180000|2022-05-06 06:23:00||82.46||82.46||82.46||82.46|7
1651818190000|2022-05-06 06:23:10|82.59|82.51|82.59|82.46|82.59|82.51|82.59|82.46|252
1651818200000|2022-05-06 06:23:20|82.64|82.51|82.59|82.46|82.64|82.51|82.59|82.46|56
1651818220000|2022-05-06 06:23:40||82.51||82.46||82.51||82.46|50
1651818230000|2022-05-06 06:23:50|82.54|82.41|82.54|82.41|82.54|82.41|82.54|82.41|0
1651818250000|2022-05-06 06:24:10|82.49|82.36|82.49|82.36|82.49|82.36|82.49|82.36|24
1651818260000|2022-05-06 06:24:20|82.44|82.31|82.39|82.26|82.44|82.36|82.39|82.26|296
1651818270000|2022-05-06 06:24:30|82.44|82.31|82.39|82.26|82.44|82.31|82.34|82.26|50
1651818280000|2022-05-06 06:24:40|82.34||82.34||82.34||82.34||0
1651818290000|2022-05-06 06:24:50||82.21||82.26||82.26||82.21|0
1651818300000|2022-05-06 06:25:00||82.21||82.21||82.21||82.21|0
1651818320000|2022-05-06 06:25:20|82.29|82.26|82.29|82.21|82.29|82.26|82.29|82.21|0
1651818460000|2022-05-06 06:27:40|82.19|82.11|82.19|82.11|82.24|82.11|82.19|82.06|61
1651818470000|2022-05-06 06:27:50||82.06||82.11||82.11||82.06|0
1651818480000|2022-05-06 06:28:00|82.24||82.24||82.24||82.24||0
1651818510000|2022-05-06 06:28:30||82.16||82.16||82.16||82.16|0
1651818520000|2022-05-06 06:28:40|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|0
1651818540000|2022-05-06 06:29:00|82.24|82.06|82.24|82.11|82.24|82.11|82.24|82.06|0
1651818550000|2022-05-06 06:29:10|82.19|82.06|82.19|82.06|82.19|82.06|82.14|82.06|0
1651818560000|2022-05-06 06:29:20|82.24|82.11|82.14|82.06|82.24|82.11|82.14|82.06|50
1651818570000|2022-05-06 06:29:30|82.19||82.19||82.19||82.14||0
1651818580000|2022-05-06 06:29:40|82.14|82.01|82.09|82.01|82.19|82.01|82.09|82.01|0
1651818590000|2022-05-06 06:29:50|82.14||82.14||82.14||82.09||0
1651818600000|2022-05-06 06:30:00|82.09|82.06|82.19|82.11|82.19|82.11|82.09|82.06|19
1651818610000|2022-05-06 06:30:10||82.06||82.06||82.06||82.06|6
1651818630000|2022-05-06 06:30:30||82.11||82.06||82.11||82.06|1
1651818640000|2022-05-06 06:30:40|82.24|82.11|82.24|82.11|82.24|82.11|82.24|82.11|61
1651818650000|2022-05-06 06:30:50|82.19|82.06|82.24|82.11|82.24|82.11|82.19|82.06|0
1651818660000|2022-05-06 06:31:00|82.29|82.16|82.29|82.16|82.29|82.16|82.29|82.16|0
1651818670000|2022-05-06 06:31:10|82.24||82.24||82.29||82.24||0
1651818680000|2022-05-06 06:31:20|82.29||82.29||82.29||82.29||0
1651818690000|2022-05-06 06:31:30|82.24|82.11|82.24|82.11|82.24|82.11|82.24|82.11|0
1651818700000|2022-05-06 06:31:40|82.19|82.06|82.24|82.11|82.24|82.11|82.19|82.06|0
1651818720000|2022-05-06 06:32:00|82.19||82.24||82.24||82.19||0
1651818730000|2022-05-06 06:32:10||82.16||82.16||82.16||82.16|0
1651818740000|2022-05-06 06:32:20|82.29||82.29||82.29||82.29||0
1651818760000|2022-05-06 06:32:40|82.34|82.21|82.29|82.16|82.34|82.21|82.29|82.16|0
1651818800000|2022-05-06 06:33:20|82.24|82.11|82.24|82.11|82.24|82.11|82.24|82.11|0
1651818810000|2022-05-06 06:33:30|82.19|82.06|82.19|82.06|82.19|82.06|82.19|82.06|0
1651818830000|2022-05-06 06:33:50|82.24|82.11|82.24|82.11|82.24|82.11|82.24|82.11|0
1651818860000|2022-05-06 06:34:20|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|23
1651818870000|2022-05-06 06:34:30|||||||||25
1651818890000|2022-05-06 06:34:50|||||||||25
1651818900000|2022-05-06 06:35:00|82.34||82.34||82.34||82.29||54
1651818910000|2022-05-06 06:35:10|82.29|82.16|82.34|82.26|82.34|82.26|82.29|82.16|25
1651818920000|2022-05-06 06:35:20|82.29|82.21|82.34|82.16|82.34|82.21|82.29|82.16|78
1651819000000|2022-05-06 06:36:40||82.21||82.21||82.21||82.21|0
1651819010000|2022-05-06 06:36:50|82.39|82.26|82.39|82.26|82.39|82.26|82.39|82.26|0
1651819040000|2022-05-06 06:37:20|82.44|82.31|82.44|82.31|82.44|82.31|82.44|82.31|109
1651819050000|2022-05-06 06:37:30|82.49|82.36|82.49|82.36|82.49|82.36|82.49|82.36|0
1651819060000|2022-05-06 06:37:40||82.41||82.36||82.41||82.36|0
1651819140000|2022-05-06 06:39:00|82.44|82.31|82.44|82.31|82.44|82.31|82.44|82.31|0
1651819150000|2022-05-06 06:39:10||82.36||82.31||82.36||82.31|0
1651819160000|2022-05-06 06:39:20|82.49|82.36|82.49|82.36|82.49|82.36|82.49|82.36|0
1651819180000|2022-05-06 06:39:40|82.44|82.31|82.44|82.31|82.44|82.31|82.44|82.31|66
1651819190000|2022-05-06 06:39:50|82.39|82.26|82.44|82.31|82.44|82.31|82.39|82.26|0
1651819200000|2022-05-06 06:40:00|82.39|82.26|82.44|82.31|82.44|82.36|82.39|82.26|1
1651819210000|2022-05-06 06:40:10||82.36||82.31||82.36||82.31|0
1651819240000|2022-05-06 06:40:40||82.36||82.31||82.36||82.31|0
1651819270000|2022-05-06 06:41:10||82.36||82.36||82.36||82.36|0
1651819280000|2022-05-06 06:41:20||82.31||82.31||82.31||82.31|0
1651819290000|2022-05-06 06:41:30|82.49|82.36|82.49|82.36|82.49|82.36|82.44|82.31|0
1651819300000|2022-05-06 06:41:40|82.44|82.31|82.44|82.31|82.44|82.31|82.44|82.31|0
1651819320000|2022-05-06 06:42:00|82.39|82.26|82.39|82.26|82.39|82.26|82.39|82.26|0
1651819350000|2022-05-06 06:42:30||82.31||82.26||82.31||82.26|0
1651819360000|2022-05-06 06:42:40|82.44|82.31|82.44|82.31|82.44|82.36|82.44|82.31|0
1651819370000|2022-05-06 06:42:50||82.26||82.31||82.31||82.26|1
1651819380000|2022-05-06 06:43:00|82.39|82.26|82.39|82.26|82.39|82.26|82.39|82.26|0
1651819400000|2022-05-06 06:43:20||82.31||82.31||82.31||82.31|1
1651819410000|2022-05-06 06:43:30|82.44|82.36|82.44|82.31|82.44|82.36|82.44|82.31|4
1651819430000|2022-05-06 06:43:50||82.36||82.36||82.36||82.36|0
1651819440000|2022-05-06 06:44:00|82.49|82.31|82.44|82.31|82.49|82.31|82.44|82.31|0
1651819470000|2022-05-06 06:44:30|82.39|82.26|82.39|82.26|82.39|82.26|82.39|82.26|0
1651819480000|2022-05-06 06:44:40|82.44|82.31|82.44|82.31|82.44|82.31|82.44|82.31|0
1651819490000|2022-05-06 06:44:50|82.49|82.36|82.49|82.36|82.49|82.36|82.49|82.36|0
1651819540000|2022-05-06 06:45:40|82.44|82.31|82.44|82.36|82.49|82.36|82.44|82.31|2
1651819550000|2022-05-06 06:45:50|82.49||82.44||82.49||82.44||0
1651819560000|2022-05-06 06:46:00||82.31||82.31||82.31||82.31|0
1651819570000|2022-05-06 06:46:10||82.36||82.31||82.36||82.31|0
1651819580000|2022-05-06 06:46:20||82.36||82.36||82.36||82.36|0
1651819590000|2022-05-06 06:46:30|82.49||82.49||82.49||82.49||1
1651819600000|2022-05-06 06:46:40|82.44|82.31|82.44|82.36|82.44|82.36|82.44|82.31|0
1651819610000|2022-05-06 06:46:50|82.49|82.41|82.49|82.36|82.49|82.41|82.49|82.36|4
1651819620000|2022-05-06 06:47:00||82.41||82.41||82.41||82.41|0
1651819630000|2022-05-06 06:47:10||82.36||82.36||82.36||82.36|2
1651819660000|2022-05-06 06:47:40|82.44|82.31|82.44|82.36|82.44|82.36|82.44|82.31|0
1651819670000|2022-05-06 06:47:50|82.49|82.31|82.44|82.36|82.49|82.36|82.44|82.31|0
1651819680000|2022-05-06 06:48:00||82.31||82.31||82.31||82.31|0
1651819700000|2022-05-06 06:48:20||82.36||82.31||82.36||82.31|0
1651819740000|2022-05-06 06:49:00|82.39|82.26|82.39|82.26|82.39|82.26|82.39|82.26|3
1651819780000|2022-05-06 06:49:40|82.34|82.21|82.34|82.21|82.34|82.21|82.34|82.21|0
1651819790000|2022-05-06 06:49:50|82.29|82.16|82.29|82.16|82.29|82.16|82.29|82.16|0
1651819800000|2022-05-06 06:50:00|82.34|82.21|82.34|82.21|82.34|82.21|82.34|82.16|8
1651819810000|2022-05-06 06:50:10|82.29|82.16|82.29|82.16|82.29|82.16|82.29|82.16|0
1651819830000|2022-05-06 06:50:30|82.34|82.21|82.29|82.21|82.34|82.21|82.29|82.16|0
1651819840000|2022-05-06 06:50:40|82.34||82.34||82.34||82.34||0
1651819860000|2022-05-06 06:51:00||82.26||82.26||82.26||82.26|0
1651819880000|2022-05-06 06:51:20||82.21||82.21||82.21||82.21|0
1651819890000|2022-05-06 06:51:30||82.26||82.21||82.26||82.21|0
1651819920000|2022-05-06 06:52:00|82.29|82.16|82.29|82.16|82.34|82.21|82.29|82.16|0
1651819940000|2022-05-06 06:52:20||82.21||82.21||82.21||82.21|0
1651819950000|2022-05-06 06:52:30||82.16||82.16||82.16||82.16|0
1651819980000|2022-05-06 06:53:00||82.21||82.21||82.21||82.16|1
1651819990000|2022-05-06 06:53:10||82.16||82.16||82.16||82.16|0
1651820000000|2022-05-06 06:53:20||82.21||82.21||82.21||82.21|0
1651820010000|2022-05-06 06:53:30||82.16||82.16||82.16||82.16|0
1651820020000|2022-05-06 06:53:40||82.21||82.16||82.21||82.16|0
1651820030000|2022-05-06 06:53:50|82.24||82.24||82.24||82.24||0
1651820050000|2022-05-06 06:54:10|82.29|82.21|82.29|82.16|82.29|82.21|82.29|82.16|2
1651820060000|2022-05-06 06:54:20||82.21||82.16||82.21||82.16|0
1651820070000|2022-05-06 06:54:30|82.24||82.24||82.24||82.24||0
1651820100000|2022-05-06 06:55:00||82.11||82.16||82.16||82.11|0
1651820150000|2022-05-06 06:55:50|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|3
1651820160000|2022-05-06 06:56:00|82.34|82.26|82.34|82.21|82.34|82.26|82.34|82.21|0
1651820180000|2022-05-06 06:56:20||82.26||82.21||82.26||82.21|0
1651820200000|2022-05-06 06:56:40|82.29|82.26|82.29|82.16|82.29|82.26|82.29|82.16|12
1651820220000|2022-05-06 06:57:00||82.21||82.21||82.21||82.16|0
1651820230000|2022-05-06 06:57:10|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|0
1651820240000|2022-05-06 06:57:20|82.29|82.21|82.24|82.11|82.29|82.21|82.24|82.11|4
1651820250000|2022-05-06 06:57:30||82.16||82.16||82.16||82.11|0
1651820260000|2022-05-06 06:57:40||82.11||82.11||82.16||82.11|0
1651820270000|2022-05-06 06:57:50||82.16||82.16||82.16||82.11|5
1651820280000|2022-05-06 06:58:00||82.11||82.16||82.16||82.11|0
1651820290000|2022-05-06 06:58:10||82.11||82.16||82.16||82.11|0
1651820310000|2022-05-06 06:58:30|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|0
1651820320000|2022-05-06 06:58:40|82.24|82.16|82.24|82.16|82.24|82.21|82.24|82.16|0
1651820350000|2022-05-06 06:59:10|82.29|82.21|82.24|82.16|82.29|82.21|82.24|82.16|5
1651820360000|2022-05-06 06:59:20|82.29|82.21|82.29|82.16|82.29|82.21|82.29|82.16|0
1651820370000|2022-05-06 06:59:30|82.34|82.21|82.29|82.16|82.34|82.21|82.29|82.16|50
1651820380000|2022-05-06 06:59:40|82.24||82.29||82.29||82.24||18
1651820390000|2022-05-06 06:59:50|82.34|82.21|82.34|82.21|82.34|82.21|82.29|82.21|0
1651820400000|2022-05-06 07:00:00|82.24|82.16|82.09|81.96|82.24|82.16|82.04|81.91|605
1651820410000|2022-05-06 07:00:10|82.04|82.01|82.09|81.96|82.09|82.01|81.99|81.91|14
1651820420000|2022-05-06 07:00:20|82.04|82.01|82.09|81.96|82.14|82.01|82.04|81.96|7
1651820430000|2022-05-06 07:00:30|82.14|82.01|82.14|82.01|82.14|82.06|82.14|81.96|18
1651820440000|2022-05-06 07:00:40|82.19|82.06|82.19|82.11|82.19|82.11|82.19|82.01|15
1651820450000|2022-05-06 07:00:50|82.14|82.06|82.19|82.06|82.19|82.11|82.14|82.06|18
1651820460000|2022-05-06 07:01:00|82.14|82.11|82.19|82.11|82.19|82.11|82.14|82.11|100
1651820470000|2022-05-06 07:01:10|82.14|82.06|82.04|81.96|82.14|82.06|82.04|81.96|18
1651820480000|2022-05-06 07:01:20|81.99|81.91|82.04|81.91|82.04|81.96|81.99|81.91|37
1651820490000|2022-05-06 07:01:30|81.99|81.86|81.89|81.81|81.99|81.91|81.89|81.81|105
1651820500000|2022-05-06 07:01:40|81.94|81.86|81.99|81.91|81.99|81.91|81.94|81.86|364
1651820510000|2022-05-06 07:01:50|82.04||81.99||82.04||81.99||17
1651820520000|2022-05-06 07:02:00|81.94|81.86|81.99|81.86|81.99|81.86|81.94|81.86|25
1651820530000|2022-05-06 07:02:10|81.94|81.91|81.99|81.91|81.99|81.91|81.94|81.86|18
1651820540000|2022-05-06 07:02:20|81.94|81.86|81.99|81.86|81.99|81.91|81.94|81.86|17
1651820550000|2022-05-06 07:02:30|81.94||81.99||81.99||81.94||2
1651820560000|2022-05-06 07:02:40|81.94|81.81|81.94|81.81|81.94|81.86|81.89|81.81|8
1651820570000|2022-05-06 07:02:50|81.89|81.86|81.94|81.86|81.99|81.91|81.89|81.86|65
1651820580000|2022-05-06 07:03:00|81.89|81.81|81.89|81.81|81.89|81.86|81.89|81.81|6
1651820590000|2022-05-06 07:03:10|81.94|81.86|81.94|81.86|81.94|81.86|81.89|81.81|13
1651820600000|2022-05-06 07:03:20|81.99|81.81|81.99|81.86|81.99|81.86|81.99|81.81|53
1651820610000|2022-05-06 07:03:30|81.94|81.91|82.04|81.96|82.04|81.96|81.94|81.91|53
1651820620000|2022-05-06 07:03:40|81.99|81.91|82.04|81.91|82.04|81.91|81.99|81.91|4
1651820630000|2022-05-06 07:03:50|81.99||82.04||82.04||81.99||0
1651820640000|2022-05-06 07:04:00|81.99|81.96|82.04|81.91|82.04|81.96|81.99|81.91|44
1651820650000|2022-05-06 07:04:10|81.99|81.96|81.99|81.91|82.04|81.96|81.99|81.91|2
1651820660000|2022-05-06 07:04:20|82.04|81.96|82.04|81.96|82.04|81.96|81.99|81.91|27
1651820670000|2022-05-06 07:04:30|81.99|81.91|81.99|81.91|82.04|81.91|81.99|81.91|26
1651820680000|2022-05-06 07:04:40|82.04||82.04||82.04||81.99||12
1651820690000|2022-05-06 07:04:50|81.99|81.96|82.04|81.91|82.04|81.96|81.99|81.91|26
1651820700000|2022-05-06 07:05:00|81.99|81.96|81.94|81.86|82.04|81.96|81.94|81.86|134
1651820710000|2022-05-06 07:05:10|81.89|81.81|81.79|81.71|81.94|81.81|81.79|81.71|44
1651820720000|2022-05-06 07:05:20|81.84|81.76|81.79|81.71|81.84|81.76|81.79|81.71|187
1651820730000|2022-05-06 07:05:30|81.74|81.66|81.69|81.56|81.74|81.66|81.64|81.56|273
1651820740000|2022-05-06 07:05:40|81.64|81.61|81.64|81.56|81.69|81.61|81.64|81.56|6
1651820750000|2022-05-06 07:05:50|81.69|81.61|81.69|81.61|81.69|81.61|81.64|81.56|64
1651820760000|2022-05-06 07:06:00|81.64|81.56|81.64|81.56|81.69|81.56|81.64|81.51|330
1651820770000|2022-05-06 07:06:10|81.59|81.51|81.59|81.46|81.59|81.51|81.54|81.46|57
1651820780000|2022-05-06 07:06:20|81.54|81.56|81.64|81.56|81.64|81.56|81.54|81.51|283
1651820790000|2022-05-06 07:06:30|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|20
1651820800000|2022-05-06 07:06:40|81.64|81.56|81.59|81.51|81.64|81.56|81.54|81.46|25
1651820810000|2022-05-06 07:06:50|81.54|81.46|81.59|81.46|81.59|81.51|81.54|81.46|13
1651820820000|2022-05-06 07:07:00||81.51||81.51||81.51||81.51|2
1651820830000|2022-05-06 07:07:10|81.54|81.46|81.64|81.56|81.64|81.56|81.54|81.46|159
1651820840000|2022-05-06 07:07:20|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|38
1651820850000|2022-05-06 07:07:30|||||||||5
1651820860000|2022-05-06 07:07:40|81.74|81.56|81.69|81.61|81.74|81.61|81.69|81.56|116
1651820870000|2022-05-06 07:07:50|81.74|81.56|81.69|81.61|81.74|81.61|81.69|81.56|90
1651820880000|2022-05-06 07:08:00|81.64|81.56|81.64|81.56|81.69|81.56|81.64|81.56|14
1651820890000|2022-05-06 07:08:10|81.69|81.61|81.74|81.61|81.74|81.66|81.69|81.61|206
1651820900000|2022-05-06 07:08:20|81.69|81.56|81.64|81.56|81.69|81.56|81.64|81.56|97
1651820910000|2022-05-06 07:08:30|81.54|81.46|81.59|81.46|81.59|81.51|81.54|81.46|101
1651820920000|2022-05-06 07:08:40|81.54|81.41|81.54|81.41|81.54|81.46|81.54|81.41|33
1651820930000|2022-05-06 07:08:50|81.49|81.46|81.54|81.41|81.54|81.46|81.49|81.41|11
1651820940000|2022-05-06 07:09:00|81.59|81.46|81.59|81.51|81.59|81.51|81.54|81.46|167
1651820950000|2022-05-06 07:09:10|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.51|10
1651820960000|2022-05-06 07:09:20|81.59|81.51|81.69|81.56|81.69|81.56|81.59|81.51|31
1651820970000|2022-05-06 07:09:30|81.64|81.51|81.59|81.51|81.64|81.51|81.59|81.51|7
1651820980000|2022-05-06 07:09:40|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|8
1651821000000|2022-05-06 07:10:00|81.49|81.41|81.54|81.41|81.54|81.46|81.49|81.41|43
1651821010000|2022-05-06 07:10:10|81.49|81.46|81.54|81.46|81.54|81.46|81.49|81.41|18
1651821020000|2022-05-06 07:10:20||81.41||81.46||81.46||81.41|36
1651821030000|2022-05-06 07:10:30|81.49|81.41|81.54|81.46|81.54|81.46|81.49|81.41|8
1651821050000|2022-05-06 07:10:50|81.59|81.51|81.54|81.46|81.59|81.51|81.54|81.46|29
1651821060000|2022-05-06 07:11:00||81.41||81.46||81.46||81.41|19
1651821070000|2022-05-06 07:11:10|81.59||81.54||81.59||81.54||53
1651821080000|2022-05-06 07:11:20|81.59||81.54||81.59||81.54||35
1651821090000|2022-05-06 07:11:30|81.59|81.51|81.59|81.51|81.59|81.51|81.54|81.46|21
1651821100000|2022-05-06 07:11:40|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|10
1651821110000|2022-05-06 07:11:50|81.59|81.51|81.54|81.46|81.59|81.51|81.54|81.46|108
1651821120000|2022-05-06 07:12:00|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|8
1651821130000|2022-05-06 07:12:10|81.54|81.46|81.54|81.46|81.54|81.46|81.49|81.46|60
1651821140000|2022-05-06 07:12:20|81.59|81.41|81.54|81.46|81.59|81.51|81.54|81.41|308
1651821160000|2022-05-06 07:12:40|81.59|81.51|81.64|81.51|81.64|81.51|81.59|81.51|249
1651821170000|2022-05-06 07:12:50|81.59|81.56|81.64|81.56|81.64|81.56|81.59|81.56|271
1651821180000|2022-05-06 07:13:00|81.69|81.61|81.64|81.56|81.69|81.61|81.64|81.56|57
1651821190000|2022-05-06 07:13:10|81.59|81.51|81.64|81.51|81.64|81.51|81.59|81.51|281
1651821200000|2022-05-06 07:13:20|81.59|81.46|81.59|81.51|81.59|81.51|81.54|81.46|116
1651821210000|2022-05-06 07:13:30|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|3
1651821220000|2022-05-06 07:13:40||81.51||81.56||81.56||81.51|303
1651821230000|2022-05-06 07:13:50|81.69|81.61|81.69|81.56|81.69|81.61|81.69|81.56|84
1651821240000|2022-05-06 07:14:00|81.64||81.64||81.69||81.64||185
1651821250000|2022-05-06 07:14:10|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.56|19
1651821260000|2022-05-06 07:14:20|81.74|81.66|81.74|81.66|81.74|81.66|81.69|81.66|28
1651821270000|2022-05-06 07:14:30|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|18
1651821280000|2022-05-06 07:14:40|81.74|81.66|81.79|81.71|81.79|81.71|81.69|81.61|51
1651821290000|2022-05-06 07:14:50|81.84|81.76|81.84|81.76|81.84|81.76|81.79|81.71|119
1651821300000|2022-05-06 07:15:00|81.89|81.71|81.84|81.71|81.89|81.76|81.79|81.71|839
1651821310000|2022-05-06 07:15:10|81.79|81.76|81.84|81.76|81.84|81.76|81.79|81.76|2
1651821320000|2022-05-06 07:15:20|81.79|81.71|81.79|81.71|81.79|81.71|81.74|81.66|59
1651821330000|2022-05-06 07:15:30|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|2
1651821340000|2022-05-06 07:15:40|81.89|81.81|81.89|81.81|81.89|81.81|81.84|81.81|18
1651821350000|2022-05-06 07:15:50|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.81|23
1651821360000|2022-05-06 07:16:00|81.99|81.91|82.04|81.96|82.04|81.96|81.94|81.91|40
1651821370000|2022-05-06 07:16:10||81.91||81.96||81.96||81.91|18
1651821380000|2022-05-06 07:16:20|82.09|81.91|82.09|82.01|82.09|82.01|82.09|81.91|132
1651821390000|2022-05-06 07:16:30|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|7
1651821400000|2022-05-06 07:16:40|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|8
1651821410000|2022-05-06 07:16:50||81.86||81.86||81.91||81.86|35
1651821420000|2022-05-06 07:17:00|81.94|81.91|81.99|81.91|81.99|81.91|81.94|81.86|55
1651821430000|2022-05-06 07:17:10|||||||||71
1651821450000|2022-05-06 07:17:30|81.94|81.86|81.99|81.91|81.99|81.91|81.94|81.86|88
1651821460000|2022-05-06 07:17:40|81.94|81.86|81.99|81.91|81.99|81.91|81.94|81.86|58
1651821470000|2022-05-06 07:17:50|81.94|81.86|81.99|81.91|81.99|81.91|81.94|81.86|53
1651821480000|2022-05-06 07:18:00|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|9
1651821490000|2022-05-06 07:18:10|||||||||70
1651821500000|2022-05-06 07:18:20|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|27
1651821510000|2022-05-06 07:18:30|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|21
1651821520000|2022-05-06 07:18:40|81.89|81.81|81.89|81.76|81.89|81.81|81.89|81.76|20
1651821530000|2022-05-06 07:18:50||81.81||81.81||81.81||81.81|4
1651821540000|2022-05-06 07:19:00|81.94|81.86|81.94|81.81|81.94|81.86|81.89|81.81|40
1651821550000|2022-05-06 07:19:10|81.89|81.86|81.99|81.86|81.99|81.86|81.89|81.86|1
1651821560000|2022-05-06 07:19:20|81.94|81.91|81.94|81.86|81.99|81.91|81.94|81.86|18
1651821570000|2022-05-06 07:19:30|81.99|81.91|82.04|81.96|82.04|81.96|81.99|81.91|25
1651821580000|2022-05-06 07:19:40||81.91||81.96||81.96||81.91|20
1651821590000|2022-05-06 07:19:50||81.91||81.96||81.96||81.91|45
1651821600000|2022-05-06 07:20:00|81.99|81.91|82.04|81.91|82.04|81.91|81.99|81.91|69
1651821610000|2022-05-06 07:20:10|81.99|81.96|81.99|81.91|81.99|81.96|81.99|81.91|35
1651821620000|2022-05-06 07:20:20|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|38
1651821630000|2022-05-06 07:20:30|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.76|94
1651821650000|2022-05-06 07:20:50|81.84|81.76|81.79|81.71|81.84|81.76|81.79|81.71|112
1651821660000|2022-05-06 07:21:00|81.74|81.66|81.74|81.66|81.84|81.71|81.74|81.66|113
1651821670000|2022-05-06 07:21:10|81.79||81.74||81.79||81.74||28
1651821680000|2022-05-06 07:21:20|81.79|81.71|81.74|81.66|81.84|81.71|81.74|81.66|170
1651821690000|2022-05-06 07:21:30|81.79||81.74||81.79||81.74||0
1651821700000|2022-05-06 07:21:40|81.69|81.61|81.74|81.66|81.74|81.66|81.69|81.61|51
1651821720000|2022-05-06 07:22:00|81.69|81.61|81.69|81.61|81.74|81.61|81.69|81.61|33
1651821730000|2022-05-06 07:22:10|81.74||81.69||81.74||81.69||24
1651821740000|2022-05-06 07:22:20|81.64|81.56|81.69|81.61|81.69|81.61|81.64|81.56|90
1651821750000|2022-05-06 07:22:30|81.64|81.56|81.69|81.61|81.69|81.61|81.64|81.56|56
1651821760000|2022-05-06 07:22:40|81.64|81.56|81.69|81.61|81.69|81.61|81.64|81.56|31
1651821770000|2022-05-06 07:22:50|81.64|81.56|81.69|81.61|81.69|81.61|81.64|81.56|122
1651821780000|2022-05-06 07:23:00|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|32
1651821790000|2022-05-06 07:23:10|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|132
1651821800000|2022-05-06 07:23:20|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|27
1651821820000|2022-05-06 07:23:40|81.69|81.61|81.69|81.61|81.69|81.61|81.64|81.56|36
1651821830000|2022-05-06 07:23:50|81.64|81.56|81.69|81.61|81.69|81.61|81.64|81.56|63
1651821840000|2022-05-06 07:24:00|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|52
1651821850000|2022-05-06 07:24:10||81.61||81.66||81.66||81.61|38
1651821860000|2022-05-06 07:24:20|81.69|81.61|81.74|81.66|81.74|81.66|81.69|81.61|62
1651821870000|2022-05-06 07:24:30|81.79|81.71|81.79|81.71|81.84|81.76|81.79|81.71|188
1651821880000|2022-05-06 07:24:40|81.74|81.66|81.74|81.66|81.79|81.66|81.74|81.66|18
1651821890000|2022-05-06 07:24:50|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|7
1651821900000|2022-05-06 07:25:00|||||||||62
1651821910000|2022-05-06 07:25:10|||||||||10
1651821920000|2022-05-06 07:25:20|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|23
1651821930000|2022-05-06 07:25:30|81.79|81.61|81.79|81.71|81.79|81.71|81.79|81.61|34
1651821940000|2022-05-06 07:25:40|81.84|81.76|81.84|81.76|81.89|81.76|81.84|81.76|59
1651821950000|2022-05-06 07:25:50|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|103
1651821960000|2022-05-06 07:26:00|81.74|81.66|81.79|81.71|81.79|81.71|81.74|81.66|28
1651821970000|2022-05-06 07:26:10|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.71|38
1651821980000|2022-05-06 07:26:20|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|9
1651821990000|2022-05-06 07:26:30|81.74|81.66|81.79|81.66|81.79|81.71|81.74|81.66|65
1651822000000|2022-05-06 07:26:40|81.74|81.61|81.69|81.61|81.74|81.61|81.69|81.61|14
1651822010000|2022-05-06 07:26:50|81.74|81.66|81.69|81.61|81.74|81.66|81.69|81.61|19
1651822030000|2022-05-06 07:27:10|81.64|81.56|81.64|81.56|81.69|81.56|81.64|81.56|84
1651822040000|2022-05-06 07:27:20|81.69|81.61|81.74|81.61|81.74|81.61|81.69|81.56|8
1651822050000|2022-05-06 07:27:30|81.69|81.66|81.74|81.66|81.74|81.66|81.69|81.66|18
1651822060000|2022-05-06 07:27:40|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|12
1651822070000|2022-05-06 07:27:50|81.74|81.66|81.79|81.71|81.79|81.71|81.74|81.66|18
1651822080000|2022-05-06 07:28:00||81.66||81.71||81.71||81.66|7
1651822090000|2022-05-06 07:28:10|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|7
1651822100000|2022-05-06 07:28:20|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|16
1651822110000|2022-05-06 07:28:30|81.64|81.56|81.69|81.61|81.69|81.61|81.64|81.56|15
1651822120000|2022-05-06 07:28:40|81.64|81.56|81.69|81.61|81.69|81.61|81.64|81.56|36
1651822130000|2022-05-06 07:28:50|||||||||2
1651822140000|2022-05-06 07:29:00|81.74|81.66|81.74|81.66|81.74|81.66|81.69|81.66|21
1651822150000|2022-05-06 07:29:10|81.79|81.71|81.74|81.66|81.79|81.71|81.74|81.66|46
1651822160000|2022-05-06 07:29:20|81.69|81.61|81.74|81.66|81.74|81.66|81.69|81.61|12
1651822180000|2022-05-06 07:29:40|81.79|81.71|81.79|81.66|81.79|81.71|81.74|81.66|60
1651822190000|2022-05-06 07:29:50|81.74||81.74||81.74||81.74||0
1651822200000|2022-05-06 07:30:00|81.69|81.61|81.64|81.56|81.74|81.61|81.64|81.56|107
1651822210000|2022-05-06 07:30:10|81.69|81.61|81.69|81.56|81.69|81.61|81.64|81.56|49
1651822220000|2022-05-06 07:30:20|81.64||81.64||81.64||81.64||1
1651822230000|2022-05-06 07:30:30|81.59|81.51|81.59|81.51|81.64|81.56|81.59|81.51|25
1651822240000|2022-05-06 07:30:40|81.54|81.46|81.59|81.46|81.59|81.51|81.54|81.41|76
1651822250000|2022-05-06 07:30:50|81.54|81.51|81.54|81.46|81.54|81.51|81.54|81.46|18
1651822260000|2022-05-06 07:31:00|81.49|81.41|81.49|81.41|81.54|81.46|81.49|81.41|49
1651822270000|2022-05-06 07:31:10|81.54|81.46|81.54|81.46|81.54|81.46|81.49|81.46|4
1651822290000|2022-05-06 07:31:30|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|11
1651822300000|2022-05-06 07:31:40|81.54||81.49||81.54||81.49||1
1651822310000|2022-05-06 07:31:50|81.54|81.46|81.54|81.46|81.54|81.46|81.49|81.46|36
1651822320000|2022-05-06 07:32:00|81.49|81.41|81.49|81.41|81.49|81.41|81.44|81.36|74
1651822330000|2022-05-06 07:32:10|81.54||81.54||81.54||81.49||25
1651822340000|2022-05-06 07:32:20|81.49|81.46|81.54|81.46|81.54|81.46|81.49|81.46|287
1651822350000|2022-05-06 07:32:30|81.59|81.51|81.59|81.51|81.59|81.51|81.54|81.46|186
1651822360000|2022-05-06 07:32:40||81.46||81.51||81.51||81.46|2
1651822370000|2022-05-06 07:32:50|81.54|81.46|81.54|81.46|81.54|81.51|81.54|81.46|8
1651822380000|2022-05-06 07:33:00|81.49|81.41|81.49|81.41|81.54|81.46|81.49|81.41|144
1651822390000|2022-05-06 07:33:10|81.44|81.36|81.39|81.31|81.44|81.36|81.39|81.31|178
1651822400000|2022-05-06 07:33:20|81.44|81.36|81.39|81.31|81.44|81.36|81.39|81.31|265
1651822410000|2022-05-06 07:33:30|81.44||81.39||81.44||81.39||30
1651822420000|2022-05-06 07:33:40|81.34|81.26|81.39|81.31|81.39|81.31|81.34|81.26|80
1651822430000|2022-05-06 07:33:50|81.44||81.39||81.44||81.39||3
1651822440000|2022-05-06 07:34:00|81.34|81.26|81.29|81.21|81.34|81.26|81.29|81.21|45
1651822450000|2022-05-06 07:34:10|81.34|81.16|81.24|81.16|81.34|81.16|81.24|81.16|306
1651822470000|2022-05-06 07:34:30|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|54
1651822480000|2022-05-06 07:34:40|81.24|81.16|81.24|81.16|81.24|81.16|81.19|81.11|87
1651822490000|2022-05-06 07:34:50|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|50
1651822500000|2022-05-06 07:35:00|||||||||191
1651822510000|2022-05-06 07:35:10|81.14|81.06|81.19|81.11|81.19|81.11|81.14|81.06|335
1651822520000|2022-05-06 07:35:20|81.24|81.16|81.19|81.11|81.24|81.16|81.19|81.11|73
1651822530000|2022-05-06 07:35:30|81.24|81.16|81.24|81.16|81.29|81.21|81.19|81.16|437
1651822540000|2022-05-06 07:35:40|81.19|81.11|81.24|81.11|81.24|81.16|81.19|81.11|44
1651822550000|2022-05-06 07:35:50|81.29|81.16|81.29|81.21|81.29|81.21|81.29|81.16|95
1651822560000|2022-05-06 07:36:00|81.24|81.16|81.24|81.16|81.29|81.21|81.24|81.16|106
1651822580000|2022-05-06 07:36:20|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|9
1651822590000|2022-05-06 07:36:30|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|13
1651822600000|2022-05-06 07:36:40|81.19|81.11|81.14|81.06|81.19|81.11|81.14|81.06|43
1651822610000|2022-05-06 07:36:50|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|7
1651822620000|2022-05-06 07:37:00|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|52
1651822630000|2022-05-06 07:37:10|||||||||54
1651822640000|2022-05-06 07:37:20|81.19|81.11|81.24|81.16|81.24|81.16|81.19|81.11|53
1651822650000|2022-05-06 07:37:30|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|4
1651822660000|2022-05-06 07:37:40|81.24|81.16|81.29|81.21|81.29|81.21|81.24|81.16|70
1651822670000|2022-05-06 07:37:50|81.24|81.16|81.29|81.16|81.29|81.16|81.24|81.16|9
1651822680000|2022-05-06 07:38:00|81.24|81.21|81.29|81.21|81.29|81.21|81.24|81.16|3
1651822690000|2022-05-06 07:38:10|81.24|81.16|81.24|81.16|81.24|81.16|81.19|81.11|275
1651822700000|2022-05-06 07:38:20|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|2
1651822710000|2022-05-06 07:38:30|81.24|81.16|81.19|81.11|81.24|81.16|81.19|81.11|26
1651822720000|2022-05-06 07:38:40|81.24|81.16|81.19|81.11|81.24|81.16|81.19|81.11|61
1651822730000|2022-05-06 07:38:50|81.24|81.16|81.24|81.16|81.24|81.16|81.19|81.11|22
1651822740000|2022-05-06 07:39:00|81.19|81.11|81.24|81.16|81.24|81.16|81.19|81.11|12
1651822750000|2022-05-06 07:39:10||81.11||81.16||81.16||81.11|21
1651822760000|2022-05-06 07:39:20|81.19|81.11|81.29|81.16|81.29|81.16|81.19|81.11|8
1651822770000|2022-05-06 07:39:30|81.24|81.21|81.29|81.21|81.29|81.21|81.24|81.21|1
1651822780000|2022-05-06 07:39:40|81.24|81.16|81.24|81.16|81.29|81.21|81.24|81.11|19
1651822790000|2022-05-06 07:39:50|81.29||81.29||81.29||81.24||3
1651822800000|2022-05-06 07:40:00|81.24|81.21|81.19|81.11|81.29|81.21|81.19|81.11|14
1651822810000|2022-05-06 07:40:10|81.24||81.24||81.24||81.19||1
1651822820000|2022-05-06 07:40:20|81.19||81.19||81.24||81.19||8
1651822830000|2022-05-06 07:40:30|81.14|81.06|81.14|81.06|81.14|81.11|81.14|81.06|35
1651822840000|2022-05-06 07:40:40|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|18
1651822850000|2022-05-06 07:40:50|81.14|81.06|81.19|81.11|81.19|81.11|81.14|81.06|18
1651822860000|2022-05-06 07:41:00||81.06||81.11||81.11||81.06|2
1651822870000|2022-05-06 07:41:10|81.14|81.06|81.14|81.06|81.14|81.11|81.14|81.06|59
1651822880000|2022-05-06 07:41:20|||||||||3
1651822890000|2022-05-06 07:41:30|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|46
1651822900000|2022-05-06 07:41:40|81.24|81.16|81.24|81.16|81.29|81.21|81.24|81.16|179
1651822910000|2022-05-06 07:41:50|81.19|81.11|81.19|81.11|81.19|81.16|81.19|81.11|268
1651822920000|2022-05-06 07:42:00|81.24|81.16|81.19|81.11|81.24|81.16|81.14|81.06|60
1651822940000|2022-05-06 07:42:20|81.24|81.16|81.19|81.11|81.24|81.16|81.19|81.11|83
1651822950000|2022-05-06 07:42:30|81.24||81.19||81.24||81.19||17
1651822960000|2022-05-06 07:42:40|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|12
1651822970000|2022-05-06 07:42:50|||||||||1
1651822980000|2022-05-06 07:43:00|||||||||18
1651822990000|2022-05-06 07:43:10|81.09|81.01|81.14|81.06|81.14|81.06|81.09|81.01|95
1651823000000|2022-05-06 07:43:20|81.09|81.01|81.14|81.06|81.14|81.06|81.09|81.01|8
1651823020000|2022-05-06 07:43:40||81.01||81.06||81.06||81.01|6
1651823030000|2022-05-06 07:43:50|||||||||80
1651823040000|2022-05-06 07:44:00|81.19|81.11|81.24|81.16|81.24|81.16|81.19|81.11|112
1651823050000|2022-05-06 07:44:10|81.19|81.11|81.14|81.06|81.19|81.11|81.14|81.06|6
1651823060000|2022-05-06 07:44:20|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|28
1651823070000|2022-05-06 07:44:30|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.11|46
1651823080000|2022-05-06 07:44:40||81.11||81.16||81.16||81.11|3
1651823090000|2022-05-06 07:44:50|81.19|81.11|81.24|81.16|81.24|81.16|81.19|81.11|8
1651823100000|2022-05-06 07:45:00|81.19|81.11|81.24|81.16|81.24|81.16|81.19|81.11|20
1651823110000|2022-05-06 07:45:10|81.29|81.21|81.24|81.16|81.29|81.21|81.24|81.16|51
1651823120000|2022-05-06 07:45:20|81.29|81.21|81.24|81.16|81.29|81.21|81.24|81.16|13
1651823130000|2022-05-06 07:45:30|81.19|81.11|81.24|81.16|81.24|81.16|81.19|81.11|6
1651823150000|2022-05-06 07:45:50|81.19|81.11|81.24|81.16|81.24|81.16|81.19|81.11|27
1651823160000|2022-05-06 07:46:00|81.29|81.21|81.24|81.16|81.29|81.21|81.24|81.16|72
1651823170000|2022-05-06 07:46:10|81.29|81.21|81.29|81.16|81.29|81.21|81.24|81.16|18
1651823180000|2022-05-06 07:46:20|81.24||81.24||81.24||81.24||0
1651823200000|2022-05-06 07:46:40|81.29|81.21|81.24|81.16|81.29|81.21|81.24|81.16|4
1651823210000|2022-05-06 07:46:50|81.29|81.21|81.29|81.21|81.29|81.21|81.24|81.21|17
1651823220000|2022-05-06 07:47:00|81.24|81.16|81.29|81.21|81.29|81.21|81.24|81.16|3
1651823230000|2022-05-06 07:47:10|81.34|81.16|81.34|81.26|81.34|81.26|81.34|81.16|5
1651823240000|2022-05-06 07:47:20|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|132
1651823250000|2022-05-06 07:47:30|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|19
1651823260000|2022-05-06 07:47:40|81.39|81.31|81.39|81.31|81.39|81.31|81.34|81.31|26
1651823270000|2022-05-06 07:47:50|81.44|81.36|81.39|81.31|81.44|81.36|81.39|81.31|13
1651823280000|2022-05-06 07:48:00|81.34|81.26|81.39|81.31|81.39|81.31|81.34|81.26|43
1651823290000|2022-05-06 07:48:10|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.31|69
1651823300000|2022-05-06 07:48:20|81.39|81.31|81.49|81.41|81.49|81.41|81.39|81.31|99
1651823310000|2022-05-06 07:48:30|81.44|81.36|81.44|81.36|81.49|81.36|81.44|81.36|12
1651823320000|2022-05-06 07:48:40|81.49|81.31|81.49|81.36|81.49|81.36|81.49|81.31|10
1651823330000|2022-05-06 07:48:50||81.41||81.41||81.41||81.41|3
1651823340000|2022-05-06 07:49:00|81.44|81.36|81.44|81.36|81.44|81.41|81.44|81.36|6
1651823350000|2022-05-06 07:49:10|||||||||3
1651823360000|2022-05-06 07:49:20|81.49|81.41|81.44|81.36|81.49|81.41|81.44|81.36|7
1651823370000|2022-05-06 07:49:30|81.39|81.31|81.34|81.26|81.39|81.31|81.34|81.26|22
1651823380000|2022-05-06 07:49:40|81.39|81.31|81.39|81.26|81.39|81.31|81.39|81.26|71
1651823390000|2022-05-06 07:49:50|81.34|81.31|81.34|81.26|81.39|81.31|81.34|81.26|28
1651823400000|2022-05-06 07:50:00|81.39|81.31|81.29|81.21|81.39|81.31|81.29|81.21|8
1651823410000|2022-05-06 07:50:10|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|20
1651823420000|2022-05-06 07:50:20|81.29|81.21|81.29|81.21|81.34|81.26|81.29|81.21|23
1651823440000|2022-05-06 07:50:40|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|14
1651823450000|2022-05-06 07:50:50|81.19|81.11|81.19|81.11|81.24|81.16|81.19|81.11|109
1651823460000|2022-05-06 07:51:00|||||||||62
1651823470000|2022-05-06 07:51:10|||||||||5
1651823480000|2022-05-06 07:51:20|81.24|81.16|81.19|81.11|81.24|81.16|81.19|81.11|40
1651823490000|2022-05-06 07:51:30|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|24
1651823500000|2022-05-06 07:51:40|81.19|81.11|81.24|81.16|81.24|81.16|81.19|81.11|12
1651823510000|2022-05-06 07:51:50|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|134
1651823520000|2022-05-06 07:52:00|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.11|144
1651823530000|2022-05-06 07:52:10|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.16|11
1651823540000|2022-05-06 07:52:20|||||||||2
1651823550000|2022-05-06 07:52:30|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|2
1651823560000|2022-05-06 07:52:40|81.29|81.21|81.39|81.26|81.39|81.26|81.29|81.21|9
1651823570000|2022-05-06 07:52:50|81.34|81.31|81.39|81.31|81.39|81.31|81.34|81.26|22
1651823580000|2022-05-06 07:53:00|81.44|81.36|81.54|81.41|81.54|81.41|81.44|81.36|66
1651823590000|2022-05-06 07:53:10|81.59|81.46|81.64|81.56|81.64|81.56|81.59|81.46|23
1651823600000|2022-05-06 07:53:20|81.69|81.61|81.64|81.51|81.69|81.61|81.59|81.51|33
1651823610000|2022-05-06 07:53:30|81.59|81.56|81.59|81.51|81.64|81.56|81.59|81.51|4
1651823620000|2022-05-06 07:53:40|||||||||4
1651823630000|2022-05-06 07:53:50|81.64|81.56|81.59|81.51|81.64|81.56|81.59|81.51|24
1651823640000|2022-05-06 07:54:00|81.64|81.56|81.74|81.66|81.74|81.66|81.64|81.56|127
1651823650000|2022-05-06 07:54:10|81.69|81.61|81.74|81.66|81.74|81.66|81.69|81.61|252
1651823660000|2022-05-06 07:54:20|81.69|81.61|81.69|81.56|81.69|81.61|81.64|81.56|25
1651823670000|2022-05-06 07:54:30|81.74|81.61|81.74|81.66|81.74|81.66|81.69|81.61|25
1651823680000|2022-05-06 07:54:40|81.79|81.71|81.79|81.71|81.79|81.71|81.74|81.66|49
1651823690000|2022-05-06 07:54:50|81.74|81.66|81.79|81.66|81.79|81.71|81.74|81.66|35
1651823700000|2022-05-06 07:55:00|81.74|81.71|81.74|81.66|81.79|81.71|81.74|81.66|5
1651823710000|2022-05-06 07:55:10|81.69|81.61|81.69|81.61|81.74|81.61|81.69|81.61|2
1651823720000|2022-05-06 07:55:20|81.64|81.56|81.74|81.66|81.74|81.66|81.64|81.56|100
1651823730000|2022-05-06 07:55:30|81.69|81.61|81.74|81.66|81.74|81.66|81.69|81.61|4
1651823740000|2022-05-06 07:55:40|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.66|14
1651823750000|2022-05-06 07:55:50||81.66||81.71||81.71||81.66|4
1651823760000|2022-05-06 07:56:00|81.74|81.66|81.84|81.76|81.89|81.76|81.74|81.66|119
1651823770000|2022-05-06 07:56:10|81.89|81.81|81.84|81.76|81.89|81.81|81.84|81.76|267
1651823780000|2022-05-06 07:56:20|||||||||17
1651823790000|2022-05-06 07:56:30|81.89|81.81|81.84|81.76|81.89|81.81|81.84|81.76|121
1651823800000|2022-05-06 07:56:40|||||||||4
1651823810000|2022-05-06 07:56:50|81.89||81.84||81.89||81.84||1
1651823820000|2022-05-06 07:57:00|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.76|3
1651823830000|2022-05-06 07:57:10|81.94|81.86|81.89|81.81|81.94|81.86|81.89|81.76|18
1651823840000|2022-05-06 07:57:20|81.94|81.76|81.84|81.76|81.94|81.76|81.84|81.76|29
1651823850000|2022-05-06 07:57:30|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|8
1651823860000|2022-05-06 07:57:40|81.84|81.76|81.89|81.76|81.89|81.81|81.84|81.76|2
1651823870000|2022-05-06 07:57:50|81.84|81.71|81.84|81.76|81.84|81.76|81.79|81.71|36
1651823880000|2022-05-06 07:58:00|81.89|81.71|81.89|81.76|81.89|81.81|81.89|81.71|43
1651823890000|2022-05-06 07:58:10|81.84|81.81|81.84|81.76|81.89|81.81|81.84|81.76|2
1651823900000|2022-05-06 07:58:20|81.89|81.81|81.84|81.76|81.89|81.81|81.84|81.76|26
1651823910000|2022-05-06 07:58:30|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|282
1651823920000|2022-05-06 07:58:40|||||||||1
1651823930000|2022-05-06 07:58:50|81.84|81.76|81.84|81.76|81.89|81.81|81.84|81.76|12
1651823940000|2022-05-06 07:59:00|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|8
1651823950000|2022-05-06 07:59:10|81.84|81.76|81.84|81.76|81.89|81.76|81.84|81.76|271
1651823960000|2022-05-06 07:59:20|81.89|81.81|81.89|81.81|81.89|81.81|81.84|81.81|0
1651823970000|2022-05-06 07:59:30||81.76||81.81||81.81||81.76|2
1651823980000|2022-05-06 07:59:40|81.94|81.86|81.99|81.91|81.99|81.91|81.94|81.86|20
1651823990000|2022-05-06 07:59:50||81.86||81.91||81.91||81.86|2
1651824000000|2022-05-06 08:00:00|81.94|81.86|81.99|81.86|81.99|81.91|81.89|81.81|37
1651824010000|2022-05-06 08:00:10|81.94|81.91|81.94|81.86|81.94|81.91|81.94|81.86|4
1651824020000|2022-05-06 08:00:20|81.89|81.81|81.94|81.81|81.94|81.86|81.89|81.81|4
1651824030000|2022-05-06 08:00:30||81.86||81.86||81.86||81.81|16
1651824040000|2022-05-06 08:00:40|81.99||81.99||81.99||81.99||27
1651824050000|2022-05-06 08:00:50|81.94|81.81|81.89|81.81|81.94|81.86|81.89|81.81|5
1651824060000|2022-05-06 08:01:00|81.94||81.94||81.94||81.89||0
1651824070000|2022-05-06 08:01:10|81.99|81.86|81.99|81.86|81.99|81.86|81.99|81.86|0
1651824080000|2022-05-06 08:01:20|81.94|81.81|81.89|81.81|81.94|81.81|81.89|81.81|42
1651824090000|2022-05-06 08:01:30|81.94|81.86|81.99|81.91|81.99|81.91|81.89|81.86|38
1651824100000|2022-05-06 08:01:40|81.94|81.86|81.99|81.86|81.99|81.86|81.94|81.86|12
1651824110000|2022-05-06 08:01:50|82.04|81.91|82.04|81.96|82.04|81.96|82.04|81.91|269
1651824120000|2022-05-06 08:02:00|81.99|81.91|81.99|81.91|81.99|81.91|81.94|81.86|40
1651824130000|2022-05-06 08:02:10|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|2
1651824140000|2022-05-06 08:02:20|81.99||81.94||81.99||81.94||501
1651824150000|2022-05-06 08:02:30|81.89|81.81|81.89|81.81|81.94|81.86|81.89|81.81|234
1651824160000|2022-05-06 08:02:40|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|0
1651824170000|2022-05-06 08:02:50|81.89|81.81|81.94|81.81|81.94|81.81|81.89|81.81|2
1651824180000|2022-05-06 08:03:00|81.89|81.76|81.84|81.76|81.89|81.81|81.84|81.76|56
1651824190000|2022-05-06 08:03:10|81.89||81.84||81.89||81.84||7
1651824200000|2022-05-06 08:03:20|81.89||81.84||81.89||81.84||0
1651824210000|2022-05-06 08:03:30|81.89|81.81|81.99|81.91|81.99|81.91|81.89|81.81|11
1651824220000|2022-05-06 08:03:40|81.94|81.86|82.04|81.96|82.09|81.96|81.94|81.86|24
1651824230000|2022-05-06 08:03:50|82.09|82.01|82.14|82.06|82.14|82.06|82.09|82.01|350
1651824240000|2022-05-06 08:04:00|82.09|82.01|82.14|82.06|82.19|82.06|82.09|82.01|61
1651824250000|2022-05-06 08:04:10|82.19|82.01|82.14|82.06|82.19|82.06|82.09|82.01|2
1651824260000|2022-05-06 08:04:20|82.09|82.01|82.04|81.96|82.14|82.01|82.04|81.96|187
1651824270000|2022-05-06 08:04:30|82.09|82.01|82.14|82.06|82.14|82.06|82.04|82.01|77
1651824280000|2022-05-06 08:04:40|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|77
1651824290000|2022-05-06 08:04:50|82.24|82.16|82.29|82.16|82.29|82.16|82.24|82.11|87
1651824300000|2022-05-06 08:05:00|82.24|82.21|82.29|82.21|82.29|82.21|82.24|82.16|13
1651824310000|2022-05-06 08:05:10|82.34||82.29||82.34||82.29||4
1651824330000|2022-05-06 08:05:30|82.34|82.26|82.34|82.21|82.34|82.26|82.29|82.21|10
1651824340000|2022-05-06 08:05:40|82.29|82.26|82.24|82.16|82.34|82.26|82.24|82.16|32
1651824350000|2022-05-06 08:05:50|82.29|82.21|82.29|82.21|82.34|82.21|82.29|82.16|5
1651824360000|2022-05-06 08:06:00|82.34||82.34||82.34||82.34||3
1651824370000|2022-05-06 08:06:10|82.29|82.16|82.24|82.16|82.34|82.16|82.24|82.16|229
1651824380000|2022-05-06 08:06:20|||||||||26
1651824390000|2022-05-06 08:06:30|82.29||82.24||82.29||82.24||25
1651824400000|2022-05-06 08:06:40|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|0
1651824410000|2022-05-06 08:06:50|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.21|38
1651824420000|2022-05-06 08:07:00|82.39|82.31|82.29|82.21|82.39|82.31|82.29|82.21|34
1651824430000|2022-05-06 08:07:10|82.34|82.16|82.29|82.21|82.34|82.21|82.29|82.16|2
1651824440000|2022-05-06 08:07:20|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|101
1651824450000|2022-05-06 08:07:30|82.39|82.31|82.34|82.26|82.39|82.31|82.34|82.26|25
1651824460000|2022-05-06 08:07:40|82.39||82.39||82.39||82.34||5
1651824470000|2022-05-06 08:07:50|82.34|82.31|82.39|82.31|82.39|82.31|82.34|82.31|9
1651824480000|2022-05-06 08:08:00|82.44|82.36|82.49|82.41|82.49|82.41|82.44|82.31|627
1651824490000|2022-05-06 08:08:10|82.44|82.36|82.44|82.36|82.44|82.41|82.44|82.36|281
1651824500000|2022-05-06 08:08:20|82.49|82.41|82.44|82.36|82.49|82.41|82.44|82.36|232
1651824510000|2022-05-06 08:08:30||82.31||82.36||82.36||82.31|35
1651824520000|2022-05-06 08:08:40|82.39|82.31|82.34|82.26|82.44|82.31|82.34|82.26|75
1651824530000|2022-05-06 08:08:50|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|2
1651824540000|2022-05-06 08:09:00|82.34|82.26|82.34|82.26|82.34|82.26|82.29|82.21|7
1651824550000|2022-05-06 08:09:10|82.29|82.21|82.34|82.26|82.34|82.26|82.29|82.21|10
1651824560000|2022-05-06 08:09:20|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|2
1651824570000|2022-05-06 08:09:30|82.34||82.29||82.34||82.29||2
1651824580000|2022-05-06 08:09:40|82.34|82.26|82.39|82.31|82.39|82.31|82.34|82.26|179
1651824590000|2022-05-06 08:09:50|82.44|82.36|82.44|82.31|82.44|82.36|82.39|82.31|546
1651824600000|2022-05-06 08:10:00|82.49|82.36|82.54|82.46|82.54|82.46|82.44|82.36|368
1651824610000|2022-05-06 08:10:10|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|105
1651824620000|2022-05-06 08:10:20|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|2
1651824630000|2022-05-06 08:10:30|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|3
1651824640000|2022-05-06 08:10:40|82.34|82.26|82.34|82.26|82.39|82.31|82.34|82.26|22
1651824660000|2022-05-06 08:11:00|82.29|82.21|82.34|82.26|82.34|82.26|82.29|82.21|97
1651824690000|2022-05-06 08:11:30|82.39|82.31|82.29|82.21|82.39|82.31|82.29|82.21|44
1651824700000|2022-05-06 08:11:40|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|13
1651824710000|2022-05-06 08:11:50|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|2
1651824720000|2022-05-06 08:12:00|82.34|82.26|82.34|82.21|82.39|82.26|82.29|82.21|42
1651824730000|2022-05-06 08:12:10|82.39|82.26|82.39|82.31|82.39|82.31|82.39|82.26|2
1651824740000|2022-05-06 08:12:20||82.26||82.26||82.26||82.26|7
1651824750000|2022-05-06 08:12:30|82.34|82.31|82.39|82.26|82.39|82.31|82.34|82.26|9
1651824760000|2022-05-06 08:12:40||82.31||82.31||82.31||82.31|0
1651824770000|2022-05-06 08:12:50||82.26||82.31||82.31||82.26|8
1651824780000|2022-05-06 08:13:00|82.34|82.26|82.34|82.26|82.34|82.31|82.34|82.26|4
1651824790000|2022-05-06 08:13:10|82.39|82.31|82.34|82.26|82.39|82.31|82.34|82.26|28
1651824810000|2022-05-06 08:13:30|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|171
1651824820000|2022-05-06 08:13:40|82.24|82.16|82.29|82.21|82.29|82.21|82.24|82.16|49
1651824830000|2022-05-06 08:13:50|82.34||82.29||82.34||82.29||132
1651824840000|2022-05-06 08:14:00||82.16||82.21||82.21||82.16|49
1651824850000|2022-05-06 08:14:10|82.34|82.26|82.29|82.21|82.34|82.26|82.29|82.21|3
1651824860000|2022-05-06 08:14:20|82.34|82.16|82.29|82.21|82.34|82.21|82.24|82.16|30
1651824880000|2022-05-06 08:14:40|82.24|82.16|82.24|82.16|82.29|82.21|82.24|82.16|27
1651824890000|2022-05-06 08:14:50|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|44
1651824910000|2022-05-06 08:15:10||82.16||82.16||82.21||82.16|5
1651824920000|2022-05-06 08:15:20|82.24|82.11|82.29|82.21|82.29|82.21|82.19|82.11|181
1651824930000|2022-05-06 08:15:30|82.24|82.16|82.24|82.16|82.29|82.21|82.24|82.16|12
1651824940000|2022-05-06 08:15:40|82.19|82.11|82.24|82.11|82.24|82.11|82.19|82.11|8
1651824950000|2022-05-06 08:15:50||82.16||82.16||82.16||82.16|18
1651824960000|2022-05-06 08:16:00||82.11||82.16||82.16||82.11|2
1651824970000|2022-05-06 08:16:10|82.29||82.24||82.29||82.24||8
1651824980000|2022-05-06 08:16:20|82.19|82.11|82.24|82.16|82.24|82.16|82.19|82.11|2
1651824990000|2022-05-06 08:16:30|82.19|82.11|82.24|82.16|82.24|82.16|82.19|82.11|18
1651825000000|2022-05-06 08:16:40||82.11||82.16||82.16||82.11|2
1651825010000|2022-05-06 08:16:50|82.19|82.11|82.24|82.16|82.24|82.16|82.19|82.11|26
1651825020000|2022-05-06 08:17:00|82.19|82.11|82.19|82.11|82.24|82.11|82.19|82.11|3
1651825030000|2022-05-06 08:17:10||82.06||82.06||82.11||82.06|17
1651825040000|2022-05-06 08:17:20|82.14|82.11|82.14|82.06|82.14|82.11|82.14|82.06|108
1651825060000|2022-05-06 08:17:40|82.09|82.01|82.14|82.06|82.14|82.06|82.09|82.01|44
1651825070000|2022-05-06 08:17:50|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|14
1651825080000|2022-05-06 08:18:00|82.14|82.06|82.09|82.01|82.14|82.06|82.09|82.01|226
1651825090000|2022-05-06 08:18:10|82.14||82.14||82.14||82.09||9
1651825100000|2022-05-06 08:18:20|82.09|81.96|82.09|82.01|82.09|82.01|82.04|81.96|206
1651825110000|2022-05-06 08:18:30|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|84
1651825120000|2022-05-06 08:18:40|82.19|82.11|82.29|82.21|82.29|82.21|82.14|82.11|364
1651825130000|2022-05-06 08:18:50|82.24|82.16|82.24|82.16|82.24|82.21|82.24|82.16|4
1651825140000|2022-05-06 08:19:00|82.29|82.21|82.34|82.26|82.34|82.26|82.29|82.21|574
1651825150000|2022-05-06 08:19:10|82.39|82.31|82.44|82.31|82.44|82.31|82.39|82.31|43
1651825160000|2022-05-06 08:19:20|82.39|82.36|82.44|82.36|82.44|82.36|82.39|82.36|14
1651825170000|2022-05-06 08:19:30|82.49|82.41|82.44|82.36|82.49|82.41|82.44|82.36|127
1651825180000|2022-05-06 08:19:40|82.39|82.31|82.44|82.31|82.44|82.36|82.39|82.31|8
1651825190000|2022-05-06 08:19:50|82.39|82.36|82.44|82.31|82.44|82.36|82.39|82.31|2
1651825200000|2022-05-06 08:20:00|82.49|82.36|82.44|82.36|82.49|82.36|82.44|82.36|3
1651825210000|2022-05-06 08:20:10|82.39|82.31|82.39|82.26|82.44|82.31|82.34|82.26|5
1651825220000|2022-05-06 08:20:20|82.44|82.31|82.39|82.31|82.44|82.36|82.39|82.31|6
1651825240000|2022-05-06 08:20:40|82.34|82.26|82.39|82.26|82.39|82.31|82.34|82.26|4
1651825250000|2022-05-06 08:20:50|82.34|82.31|82.44|82.36|82.44|82.36|82.34|82.26|346
1651825260000|2022-05-06 08:21:00|82.39|82.31|82.34|82.26|82.39|82.36|82.34|82.26|9
1651825280000|2022-05-06 08:21:20||82.21||82.26||82.26||82.21|2
1651825300000|2022-05-06 08:21:40|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|2
1651825310000|2022-05-06 08:21:50|82.34||82.29||82.34||82.29||14
1651825320000|2022-05-06 08:22:00|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|0
1651825330000|2022-05-06 08:22:10|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|51
1651825350000|2022-05-06 08:22:30|82.34|82.26|82.29|82.21|82.34|82.26|82.29|82.21|10
1651825360000|2022-05-06 08:22:40|82.24|82.16|82.29|82.21|82.29|82.21|82.24|82.16|35
1651825380000|2022-05-06 08:23:00|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|7
1651825400000|2022-05-06 08:23:20|||||||||1
1651825410000|2022-05-06 08:23:30|82.29|82.21|82.34|82.26|82.34|82.26|82.29|82.21|76
1651825420000|2022-05-06 08:23:40|82.29|82.21|82.34|82.26|82.34|82.26|82.29|82.21|10
1651825440000|2022-05-06 08:24:00|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|11
1651825450000|2022-05-06 08:24:10|||||||||50
1651825460000|2022-05-06 08:24:20|82.34|82.26|82.29|82.21|82.34|82.26|82.29|82.21|6
1651825470000|2022-05-06 08:24:30|82.24|82.16|82.24|82.16|82.29|82.16|82.24|82.16|9
1651825480000|2022-05-06 08:24:40||82.11||82.16||82.16||82.11|2
1651825490000|2022-05-06 08:24:50|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|2
1651825500000|2022-05-06 08:25:00|82.34|82.26|82.34|82.26|82.39|82.26|82.34|82.26|539
1651825510000|2022-05-06 08:25:10|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|3
1651825520000|2022-05-06 08:25:20|82.44|82.36|82.39|82.31|82.44|82.36|82.39|82.31|66
1651825530000|2022-05-06 08:25:30|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|3
1651825540000|2022-05-06 08:25:40|82.39|82.31|82.34|82.26|82.39|82.31|82.34|82.21|8
1651825560000|2022-05-06 08:26:00|82.39|82.31|82.34|82.26|82.39|82.31|82.34|82.26|38
1651825570000|2022-05-06 08:26:10||82.21||82.26||82.26||82.21|4
1651825580000|2022-05-06 08:26:20|82.29|82.21|82.29|82.16|82.29|82.21|82.24|82.16|136
1651825590000|2022-05-06 08:26:30||82.21||82.16||82.21||82.16|2
1651825600000|2022-05-06 08:26:40||82.21||82.21||82.21||82.21|0
1651825610000|2022-05-06 08:26:50|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|2
1651825620000|2022-05-06 08:27:00|82.29|82.21|82.29|82.16|82.29|82.21|82.29|82.16|19
1651825630000|2022-05-06 08:27:10|82.24|82.11|82.24|82.11|82.24|82.11|82.24|82.11|2
1651825640000|2022-05-06 08:27:20|82.19|82.16|82.24|82.11|82.24|82.16|82.19|82.11|15
1651825650000|2022-05-06 08:27:30||82.16||82.16||82.16||82.16|0
1651825660000|2022-05-06 08:27:40|82.19|82.11|82.24|82.16|82.24|82.16|82.19|82.11|21
1651825670000|2022-05-06 08:27:50|82.19|82.11|82.24|82.11|82.24|82.16|82.19|82.11|14
1651825680000|2022-05-06 08:28:00||82.16||82.16||82.16||82.16|0
1651825690000|2022-05-06 08:28:10|||||||||5
1651825700000|2022-05-06 08:28:20|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|42
1651825710000|2022-05-06 08:28:30|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|8
1651825730000|2022-05-06 08:28:50|82.29|82.21|82.29|82.16|82.29|82.21|82.29|82.16|34
1651825740000|2022-05-06 08:29:00|82.24|82.21|82.29|82.21|82.29|82.21|82.24|82.16|17
1651825750000|2022-05-06 08:29:10|||||||||5
1651825760000|2022-05-06 08:29:20|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|20
1651825770000|2022-05-06 08:29:30|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|33
1651825790000|2022-05-06 08:29:50|||||||||16
1651825800000|2022-05-06 08:30:00||82.26||82.31||82.31||82.26|88
1651825810000|2022-05-06 08:30:10|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|107
1651825820000|2022-05-06 08:30:20|82.49|82.41|82.44|82.36|82.49|82.41|82.44|82.36|33
1651825840000|2022-05-06 08:30:40|||||||||16
1651825850000|2022-05-06 08:30:50|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|10
1651825860000|2022-05-06 08:31:00|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|30
1651825900000|2022-05-06 08:31:40|||||||||9
1651825910000|2022-05-06 08:31:50|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|33
1651825920000|2022-05-06 08:32:00|82.44|82.36|82.49|82.41|82.49|82.41|82.44|82.36|39
1651825930000|2022-05-06 08:32:10|82.44|82.36|82.49|82.41|82.49|82.41|82.44|82.36|48
1651825950000|2022-05-06 08:32:30|82.44|82.36|82.49|82.41|82.49|82.41|82.44|82.36|25
1651825960000|2022-05-06 08:32:40||82.36||82.36||82.41||82.36|7
1651825970000|2022-05-06 08:32:50|82.44|82.41|82.44|82.36|82.44|82.41|82.44|82.36|27
1651825980000|2022-05-06 08:33:00|82.49|82.31|82.44|82.36|82.49|82.36|82.44|82.31|66
1651825990000|2022-05-06 08:33:10|82.49||82.44||82.49||82.44||6
1651826000000|2022-05-06 08:33:20|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|27
1651826010000|2022-05-06 08:33:30|82.34|82.26|82.39|82.31|82.39|82.31|82.34|82.26|26
1651826020000|2022-05-06 08:33:40|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|284
1651826030000|2022-05-06 08:33:50|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|235
1651826040000|2022-05-06 08:34:00|82.44|82.36|82.39|82.31|82.44|82.36|82.39|82.31|63
1651826060000|2022-05-06 08:34:20|82.34|82.26|82.39|82.26|82.39|82.26|82.34|82.26|47
1651826070000|2022-05-06 08:34:30|82.34|82.21|82.29|82.21|82.34|82.21|82.29|82.21|20
1651826080000|2022-05-06 08:34:40|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|36
1651826090000|2022-05-06 08:34:50|82.29|82.21|82.34|82.26|82.34|82.26|82.29|82.21|27
1651826100000|2022-05-06 08:35:00|82.29|82.21|82.34|82.21|82.34|82.21|82.29|82.21|5
1651826110000|2022-05-06 08:35:10|82.29||82.29||82.29||82.29||6
1651826130000|2022-05-06 08:35:30|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|9
1651826140000|2022-05-06 08:35:40|82.29|82.21|82.29|82.16|82.29|82.21|82.29|82.16|14
1651826150000|2022-05-06 08:35:50|82.24|82.21|82.24|82.16|82.24|82.21|82.24|82.16|6
1651826160000|2022-05-06 08:36:00|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|6
1651826170000|2022-05-06 08:36:10|82.24|82.16|82.29|82.21|82.29|82.21|82.24|82.16|8
1651826180000|2022-05-06 08:36:20|82.24|82.16|82.24|82.16|82.29|82.21|82.24|82.16|21
1651826190000|2022-05-06 08:36:30||82.11||82.11||82.11||82.11|3
1651826200000|2022-05-06 08:36:40||82.16||82.16||82.16||82.16|10
1651826220000|2022-05-06 08:37:00|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|1
1651826230000|2022-05-06 08:37:10|82.34|82.26|82.29|82.21|82.34|82.26|82.29|82.21|35
1651826240000|2022-05-06 08:37:20|82.34||82.29||82.34||82.29||1
1651826250000|2022-05-06 08:37:30|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|2
1651826260000|2022-05-06 08:37:40|82.29|82.21|82.24|82.16|82.29|82.21|82.24|82.16|109
1651826280000|2022-05-06 08:38:00|82.29|82.21|82.24|82.16|82.29|82.21|82.24|82.16|9
1651826300000|2022-05-06 08:38:20|82.29|82.21|82.24|82.16|82.29|82.21|82.19|82.11|264
1651826310000|2022-05-06 08:38:30||82.11||82.16||82.16||82.11|2
1651826330000|2022-05-06 08:38:50|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|97
1651826340000|2022-05-06 08:39:00|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|4
1651826350000|2022-05-06 08:39:10|82.29|82.21|82.29|82.16|82.29|82.21|82.29|82.16|3
1651826360000|2022-05-06 08:39:20||82.21||82.21||82.21||82.16|3
1651826380000|2022-05-06 08:39:40|82.34||82.29||82.34||82.29||1
1651826390000|2022-05-06 08:39:50|82.34|82.26|82.34|82.26|82.39|82.26|82.34|82.26|2
1651826400000|2022-05-06 08:40:00|||||||||50
1651826410000|2022-05-06 08:40:10|82.39|82.31|82.34|82.26|82.39|82.31|82.34|82.26|4
1651826420000|2022-05-06 08:40:20|82.39|82.31|82.34|82.26|82.39|82.31|82.34|82.26|9
1651826430000|2022-05-06 08:40:30|82.39|82.31|82.34|82.26|82.39|82.31|82.34|82.26|16
1651826440000|2022-05-06 08:40:40|82.39|82.31|82.34|82.26|82.39|82.31|82.34|82.26|4
1651826450000|2022-05-06 08:40:50|82.29|82.21|82.29|82.21|82.34|82.26|82.29|82.21|6
1651826460000|2022-05-06 08:41:00|82.34|82.26|82.29|82.21|82.34|82.26|82.29|82.21|15
1651826480000|2022-05-06 08:41:20|82.24|82.16|82.29|82.21|82.29|82.21|82.24|82.16|140
1651826490000|2022-05-06 08:41:30||82.16||82.21||82.21||82.16|10
1651826500000|2022-05-06 08:41:40|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|51
1651826510000|2022-05-06 08:41:50|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|27
1651826520000|2022-05-06 08:42:00|82.34|82.26|82.34|82.26|82.34|82.26|82.29|82.26|17
1651826530000|2022-05-06 08:42:10|82.39|82.21|82.34|82.26|82.39|82.26|82.34|82.21|18
1651826540000|2022-05-06 08:42:20||82.21||82.21||82.21||82.21|2
1651826550000|2022-05-06 08:42:30|82.29||82.29||82.29||82.29||17
1651826560000|2022-05-06 08:42:40|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|3
1651826570000|2022-05-06 08:42:50|82.29||82.24||82.29||82.24||13
1651826580000|2022-05-06 08:43:00|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.06|101
1651826590000|2022-05-06 08:43:10|||||||||35
1651826600000|2022-05-06 08:43:20|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|1
1651826630000|2022-05-06 08:43:50|82.19|82.11|82.19|82.11|82.24|82.16|82.19|82.11|16
1651826640000|2022-05-06 08:44:00|||||||||1
1651826650000|2022-05-06 08:44:10|82.24|82.16|82.24|82.16|82.24|82.16|82.19|82.11|5
1651826660000|2022-05-06 08:44:20|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|3
1651826670000|2022-05-06 08:44:30|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|1
1651826680000|2022-05-06 08:44:40|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|2
1651826690000|2022-05-06 08:44:50|82.14|82.06|82.14|82.01|82.14|82.06|82.09|82.01|25
1651826700000|2022-05-06 08:45:00||82.06||82.06||82.06||82.01|4
1651826710000|2022-05-06 08:45:10|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|150
1651826740000|2022-05-06 08:45:40||81.96||82.01||82.01||81.96|4
1651826750000|2022-05-06 08:45:50|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|264
1651826760000|2022-05-06 08:46:00|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|12
1651826780000|2022-05-06 08:46:20|82.24|82.16|82.19|82.11|82.24|82.16|82.19|82.11|4
1651826790000|2022-05-06 08:46:30|82.24|82.16|82.24|82.16|82.24|82.16|82.19|82.11|8
1651826800000|2022-05-06 08:46:40|82.29||82.29||82.29||82.29||1
1651826810000|2022-05-06 08:46:50|82.24|82.21|82.29|82.21|82.29|82.21|82.24|82.21|1
1651826820000|2022-05-06 08:47:00|82.24|82.16|82.29|82.21|82.29|82.21|82.24|82.16|7
1651826840000|2022-05-06 08:47:20|82.24|82.16|82.29|82.21|82.29|82.21|82.24|82.16|7
1651826850000|2022-05-06 08:47:30|82.24|82.16|82.29|82.21|82.29|82.21|82.24|82.16|13
1651826860000|2022-05-06 08:47:40|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|3
1651826870000|2022-05-06 08:47:50|82.29|82.21|82.24|82.16|82.29|82.21|82.24|82.16|5
1651826880000|2022-05-06 08:48:00|82.29|82.21|82.29|82.21|82.29|82.21|82.24|82.21|3
1651826890000|2022-05-06 08:48:10|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|0
1651826900000|2022-05-06 08:48:20|||||||||225
1651826910000|2022-05-06 08:48:30|82.19|82.11|82.14|82.06|82.19|82.11|82.09|82.01|63
1651826920000|2022-05-06 08:48:40|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|79
1651826930000|2022-05-06 08:48:50|82.14|81.96|82.14|82.06|82.14|82.06|82.14|81.96|16
1651826940000|2022-05-06 08:49:00|82.19|82.11|82.14|82.06|82.19|82.11|82.14|82.06|4
1651826950000|2022-05-06 08:49:10|82.19|82.11|82.09|82.01|82.19|82.11|82.09|82.01|110
1651826960000|2022-05-06 08:49:20|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|42
1651826970000|2022-05-06 08:49:30|82.09|82.01|82.09|82.01|82.09|82.01|82.09|81.96|19
1651826980000|2022-05-06 08:49:40||81.96||82.01||82.01||81.96|1
1651826990000|2022-05-06 08:49:50|82.14|81.96|82.14|82.01|82.14|82.01|82.14|81.96|22
1651827000000|2022-05-06 08:50:00|82.09|82.06|82.09|82.01|82.09|82.06|82.09|82.01|15
1651827020000|2022-05-06 08:50:20|82.14||82.14||82.14||82.14||3
1651827030000|2022-05-06 08:50:30|82.09|82.06|82.14|82.06|82.14|82.06|82.09|82.06|1
1651827040000|2022-05-06 08:50:40|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|12
1651827050000|2022-05-06 08:50:50|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|25
1651827060000|2022-05-06 08:51:00|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|55
1651827070000|2022-05-06 08:51:10|82.14|82.06|82.09|82.01|82.14|82.06|82.09|82.01|19
1651827080000|2022-05-06 08:51:20|82.14||82.14||82.14||82.09||3
1651827090000|2022-05-06 08:51:30||82.06||82.06||82.06||82.06|0
1651827100000|2022-05-06 08:51:40|82.19||82.19||82.19||82.19||1
1651827110000|2022-05-06 08:51:50|82.14|82.11|82.19|82.11|82.19|82.11|82.14|82.11|229
1651827120000|2022-05-06 08:52:00|||||||||32
1651827130000|2022-05-06 08:52:10|82.24|82.16|82.19|82.11|82.24|82.16|82.19|82.11|228
1651827140000|2022-05-06 08:52:20|82.24|82.16|82.24|82.16|82.24|82.16|82.19|82.11|79
1651827150000|2022-05-06 08:52:30|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|42
1651827170000|2022-05-06 08:52:50|82.24|82.16|82.19|82.11|82.24|82.16|82.19|82.11|64
1651827180000|2022-05-06 08:53:00|||||||||20
1651827190000|2022-05-06 08:53:10|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|25
1651827200000|2022-05-06 08:53:20|82.19||82.14||82.19||82.14||2
1651827210000|2022-05-06 08:53:30|82.09|82.01|82.14|82.06|82.14|82.06|82.09|82.01|90
1651827220000|2022-05-06 08:53:40|82.09|82.01|82.14|82.06|82.14|82.06|82.09|82.01|3
1651827230000|2022-05-06 08:53:50||82.01||82.06||82.06||82.01|2
1651827240000|2022-05-06 08:54:00|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|4
1651827250000|2022-05-06 08:54:10|82.14|82.06|82.09|82.01|82.14|82.06|82.09|82.01|3
1651827260000|2022-05-06 08:54:20|82.04|81.96|82.09|82.01|82.09|82.01|82.04|81.96|5
1651827270000|2022-05-06 08:54:30|82.04|81.96|81.99|81.91|82.09|82.01|81.99|81.91|95
1651827280000|2022-05-06 08:54:40|82.04|81.96|81.99|81.91|82.04|81.96|81.99|81.91|52
1651827290000|2022-05-06 08:54:50|82.04|81.96|81.99|81.91|82.04|81.96|81.99|81.91|14
1651827300000|2022-05-06 08:55:00|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|2
1651827310000|2022-05-06 08:55:10|82.09||82.09||82.09||82.09||8
1651827320000|2022-05-06 08:55:20|82.04||82.04||82.09||82.04||6
1651827330000|2022-05-06 08:55:30||81.91||81.96||81.96||81.91|13
1651827340000|2022-05-06 08:55:40|||||||||3
1651827350000|2022-05-06 08:55:50|82.09|82.01|82.09|82.01|82.09|82.01|82.04|82.01|4
1651827360000|2022-05-06 08:56:00|||||||||1350
1651827380000|2022-05-06 08:56:20|82.04|81.96|82.09|81.96|82.09|81.96|82.04|81.96|6
1651827390000|2022-05-06 08:56:30||82.01||82.01||82.01||82.01|0
1651827410000|2022-05-06 08:56:50|||||||||128
1651827420000|2022-05-06 08:57:00|82.14|82.06|82.14|82.06|82.14|82.06|82.09|82.06|102
1651827430000|2022-05-06 08:57:10|82.19||82.19||82.19||82.19||102
1651827440000|2022-05-06 08:57:20||82.11||82.11||82.11||82.11|0
1651827450000|2022-05-06 08:57:30|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|136
1651827470000|2022-05-06 08:57:50|82.19|82.11|82.24|82.11|82.24|82.11|82.19|82.11|11
1651827480000|2022-05-06 08:58:00|82.19|82.16|82.19|82.11|82.24|82.16|82.19|82.11|283
1651827490000|2022-05-06 08:58:10|82.24|82.16|82.19|82.11|82.24|82.16|82.19|82.11|7
1651827500000|2022-05-06 08:58:20|82.24|82.16|82.14|82.06|82.24|82.16|82.14|82.06|13
1651827510000|2022-05-06 08:58:30|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|21
1651827520000|2022-05-06 08:58:40|82.14|82.06|82.14|82.06|82.14|82.11|82.14|82.06|7
1651827530000|2022-05-06 08:58:50|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|1
1651827540000|2022-05-06 08:59:00|82.24||82.19||82.24||82.19||5
1651827550000|2022-05-06 08:59:10|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|1044
1651827580000|2022-05-06 08:59:40||82.01||82.06||82.06||82.01|59
1651827600000|2022-05-06 09:00:00|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|7
1651827610000|2022-05-06 09:00:10|82.14|82.06|82.19|82.06|82.19|82.11|82.14|82.06|14
1651827620000|2022-05-06 09:00:20|82.14|82.01|82.09|82.01|82.14|82.01|82.09|82.01|78
1651827640000|2022-05-06 09:00:40|||||||||55
1651827650000|2022-05-06 09:00:50|||||||||59
1651827670000|2022-05-06 09:01:10|||||||||55
1651827680000|2022-05-06 09:01:20|||||||||59
1651827700000|2022-05-06 09:01:40|||||||||59
1651827710000|2022-05-06 09:01:50|82.14|82.06|82.09|82.01|82.14|82.06|82.09|82.01|931
1651827720000|2022-05-06 09:02:00|82.14|82.06|82.09|82.01|82.14|82.06|82.09|82.01|55
1651827730000|2022-05-06 09:02:10|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|2
1651827750000|2022-05-06 09:02:30|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|62
1651827770000|2022-05-06 09:02:50|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|40
1651827780000|2022-05-06 09:03:00|||||||||50
1651827790000|2022-05-06 09:03:10|82.19|82.11|82.19|82.06|82.19|82.11|82.14|82.06|106
1651827800000|2022-05-06 09:03:20||82.11||82.11||82.11||82.11|0
1651827810000|2022-05-06 09:03:30|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|5
1651827820000|2022-05-06 09:03:40|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|2
1651827840000|2022-05-06 09:04:00|82.14|82.06|82.19|82.11|82.19|82.11|82.14|82.06|14
1651827850000|2022-05-06 09:04:10|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|2
1651827870000|2022-05-06 09:04:30|82.29|82.21|82.29|82.21|82.29|82.21|82.24|82.21|11
1651827890000|2022-05-06 09:04:50|||||||||110
1651827900000|2022-05-06 09:05:00|||||||||18
1651827910000|2022-05-06 09:05:10|||||||||9
1651827920000|2022-05-06 09:05:20||82.16||82.21||82.21||82.16|3
1651827930000|2022-05-06 09:05:30|82.24|82.16|82.29|82.21|82.29|82.21|82.24|82.16|5
1651827960000|2022-05-06 09:06:00||82.16||82.21||82.21||82.16|5
1651827970000|2022-05-06 09:06:10|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|2
1651828010000|2022-05-06 09:06:50|82.29|82.21|82.29|82.16|82.29|82.21|82.29|82.16|24
1651828020000|2022-05-06 09:07:00|82.24||82.24||82.24||82.24||1
1651828030000|2022-05-06 09:07:10|||||||||11
1651828040000|2022-05-06 09:07:20|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|11
1651828050000|2022-05-06 09:07:30|82.14|82.06|82.19|82.06|82.19|82.06|82.14|82.06|25
1651828060000|2022-05-06 09:07:40|82.14|82.11|82.14|82.06|82.14|82.11|82.14|82.06|2
1651828070000|2022-05-06 09:07:50|82.19|82.11|82.14|82.06|82.19|82.11|82.14|82.06|17
1651828080000|2022-05-06 09:08:00|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|72
1651828090000|2022-05-06 09:08:10|82.04|81.96|82.09|82.01|82.09|82.01|82.04|81.96|166
1651828110000|2022-05-06 09:08:30|82.14||82.09||82.14||82.09||64
1651828120000|2022-05-06 09:08:40|||||||||48
1651828130000|2022-05-06 09:08:50|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|96
1651828140000|2022-05-06 09:09:00|82.19|82.11|82.14|82.06|82.19|82.11|82.14|82.06|165
1651828150000|2022-05-06 09:09:10|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|137
1651828170000|2022-05-06 09:09:30|||||||||57
1651828180000|2022-05-06 09:09:40|||||||||52
1651828190000|2022-05-06 09:09:50|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|83
1651828200000|2022-05-06 09:10:00|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|184
1651828210000|2022-05-06 09:10:10|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|114
1651828220000|2022-05-06 09:10:20||82.11||82.11||82.16||82.11|94
1651828230000|2022-05-06 09:10:30|82.19|82.06|82.14|82.06|82.19|82.06|82.14|82.06|192
1651828240000|2022-05-06 09:10:40|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|67
1651828250000|2022-05-06 09:10:50|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|79
1651828270000|2022-05-06 09:11:10|82.19|82.11|82.14|82.06|82.19|82.11|82.14|82.06|78
1651828280000|2022-05-06 09:11:20|82.19|82.11|82.14|82.06|82.19|82.11|82.14|82.06|69
1651828290000|2022-05-06 09:11:30|82.19|82.11|82.19|82.06|82.19|82.11|82.14|82.06|9
1651828300000|2022-05-06 09:11:40||82.11||82.11||82.11||82.06|5
1651828310000|2022-05-06 09:11:50|82.14|82.06|82.19|82.11|82.19|82.11|82.14|82.06|5
1651828320000|2022-05-06 09:12:00|82.14|82.06|82.19|82.11|82.19|82.11|82.14|82.06|10
1651828350000|2022-05-06 09:12:30|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|56
1651828360000|2022-05-06 09:12:40||82.11||82.16||82.16||82.11|34
1651828370000|2022-05-06 09:12:50|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|24
1651828380000|2022-05-06 09:13:00|82.24|82.16|82.19|82.11|82.24|82.16|82.19|82.11|26
1651828400000|2022-05-06 09:13:20|82.14|82.06|82.14|82.06|82.19|82.11|82.14|82.06|9
1651828430000|2022-05-06 09:13:50|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|70
1651828450000|2022-05-06 09:14:10|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|121
1651828460000|2022-05-06 09:14:20|||||||||10
1651828500000|2022-05-06 09:15:00|82.09|82.01|82.09|82.01|82.14|82.06|82.09|82.01|46
1651828510000|2022-05-06 09:15:10|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|9
1651828520000|2022-05-06 09:15:20|82.09|82.01|82.09|82.01|82.09|82.01|82.09|81.96|170
1651828550000|2022-05-06 09:15:50|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|31
1651828560000|2022-05-06 09:16:00|82.09|82.01|82.09|82.01|82.09|82.01|82.09|81.96|5
1651828570000|2022-05-06 09:16:10|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|3
1651828600000|2022-05-06 09:16:40|||||||||50
1651828620000|2022-05-06 09:17:00|81.99|81.91|81.99|81.91|82.04|81.96|81.99|81.91|97
1651828640000|2022-05-06 09:17:20|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|183
1651828650000|2022-05-06 09:17:30|||||||||709
1651828660000|2022-05-06 09:17:40|81.99|81.91|82.04|81.96|82.04|81.96|81.99|81.91|8
1651828680000|2022-05-06 09:18:00||81.91||81.96||81.96||81.91|14
1651828690000|2022-05-06 09:18:10|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|2
1651828700000|2022-05-06 09:18:20|82.04|81.96|81.99|81.91|82.04|81.96|81.99|81.91|21
1651828710000|2022-05-06 09:18:30|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|160
1651828720000|2022-05-06 09:18:40|81.99|81.91|81.99|81.91|81.99|81.91|81.94|81.86|282
1651828730000|2022-05-06 09:18:50|81.94|81.86|81.99|81.91|81.99|81.91|81.94|81.86|11
1651828740000|2022-05-06 09:19:00|||||||||10
1651828750000|2022-05-06 09:19:10|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|13
1651828760000|2022-05-06 09:19:20|81.99||81.94||81.99||81.94||7
1651828800000|2022-05-06 09:20:00|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|10
1651828810000|2022-05-06 09:20:10|81.94|81.86|81.99|81.91|81.99|81.91|81.94|81.86|9
1651828830000|2022-05-06 09:20:30|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|9
1651828880000|2022-05-06 09:21:20|||||||||407
1651828890000|2022-05-06 09:21:30|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|2
1651828900000|2022-05-06 09:21:40|||||||||11
1651828910000|2022-05-06 09:21:50|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|9
1651828920000|2022-05-06 09:22:00|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|102
1651828930000|2022-05-06 09:22:10|||||||||90
1651828940000|2022-05-06 09:22:20|||||||||13
1651828950000|2022-05-06 09:22:30|||||||||2
1651828960000|2022-05-06 09:22:40|||||||||19
1651828970000|2022-05-06 09:22:50|||||||||15
1651828980000|2022-05-06 09:23:00|||||||||3
1651828990000|2022-05-06 09:23:10|||||||||16
1651829000000|2022-05-06 09:23:20|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|357
1651829020000|2022-05-06 09:23:40|||||||||16
1651829050000|2022-05-06 09:24:10|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|46
1651829060000|2022-05-06 09:24:20|||||||||32
1651829080000|2022-05-06 09:24:40|||||||||55
1651829100000|2022-05-06 09:25:00|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|41
1651829110000|2022-05-06 09:25:10|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|51
1651829120000|2022-05-06 09:25:20|||||||||30
1651829130000|2022-05-06 09:25:30|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|763
1651829140000|2022-05-06 09:25:40|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.71|53
1651829150000|2022-05-06 09:25:50|81.79|81.71|81.84|81.76|81.84|81.76|81.79|81.71|66
1651829160000|2022-05-06 09:26:00|||||||||25
1651829170000|2022-05-06 09:26:10|81.79|81.71|81.84|81.76|81.84|81.76|81.79|81.71|16
1651829180000|2022-05-06 09:26:20||81.71||81.71||81.71||81.71|8
1651829190000|2022-05-06 09:26:30||81.76||81.76||81.76||81.76|0
1651829200000|2022-05-06 09:26:40|81.79|81.71|81.74|81.66|81.79|81.71|81.74|81.66|52
1651829210000|2022-05-06 09:26:50|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|3
1651829220000|2022-05-06 09:27:00|81.74|81.56|81.69|81.61|81.74|81.61|81.64|81.56|256
1651829230000|2022-05-06 09:27:10|||||||||10
1651829240000|2022-05-06 09:27:20|||||||||2
1651829250000|2022-05-06 09:27:30|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|13
1651829260000|2022-05-06 09:27:40|81.69|81.61|81.69|81.61|81.74|81.66|81.69|81.61|27
1651829270000|2022-05-06 09:27:50|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|13
1651829280000|2022-05-06 09:28:00|81.79|81.71|81.69|81.61|81.79|81.71|81.69|81.61|211
1651829300000|2022-05-06 09:28:20|||||||||10
1651829330000|2022-05-06 09:28:50|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|310
1651829340000|2022-05-06 09:29:00|81.79||81.74||81.79||81.74||25
1651829350000|2022-05-06 09:29:10|81.79|81.71|81.74|81.66|81.79|81.71|81.74|81.66|11
1651829380000|2022-05-06 09:29:40|81.69|81.61|81.74|81.66|81.74|81.66|81.69|81.61|95
1651829390000|2022-05-06 09:29:50|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|2
1651829400000|2022-05-06 09:30:00|81.74|81.66|81.69|81.61|81.74|81.66|81.69|81.61|31
1651829410000|2022-05-06 09:30:10|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|5
1651829420000|2022-05-06 09:30:20|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|9
1651829430000|2022-05-06 09:30:30|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|1
1651829440000|2022-05-06 09:30:40|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|2
1651829450000|2022-05-06 09:30:50|81.84|81.76|81.84|81.71|81.84|81.76|81.84|81.71|2
1651829460000|2022-05-06 09:31:00|81.79|81.76|81.84|81.76|81.84|81.76|81.79|81.76|2
1651829480000|2022-05-06 09:31:20|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|44
1651829490000|2022-05-06 09:31:30|||||||||23
1651829500000|2022-05-06 09:31:40|81.94||81.89||81.94||81.89||14
1651829510000|2022-05-06 09:31:50|81.84|81.76|81.89|81.81|81.89|81.81|81.84|81.76|22
1651829520000|2022-05-06 09:32:00|81.84|81.76|81.89|81.81|81.89|81.81|81.84|81.76|49
1651829530000|2022-05-06 09:32:10|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.81|11
1651829540000|2022-05-06 09:32:20||81.81||81.86||81.86||81.81|3
1651829550000|2022-05-06 09:32:30|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|2
1651829560000|2022-05-06 09:32:40|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|10
1651829570000|2022-05-06 09:32:50|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|2
1651829580000|2022-05-06 09:33:00|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|17
1651829590000|2022-05-06 09:33:10|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|5
1651829610000|2022-05-06 09:33:30|81.94|81.86|82.04|81.91|82.04|81.91|81.94|81.86|10
1651829620000|2022-05-06 09:33:40||81.96||81.91||81.96||81.91|13
1651829630000|2022-05-06 09:33:50||81.96||81.96||81.96||81.96|419
1651829640000|2022-05-06 09:34:00|82.09||82.04||82.09||82.04||135
1651829670000|2022-05-06 09:34:30|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|681
1651829680000|2022-05-06 09:34:40|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|45
1651829700000|2022-05-06 09:35:00|82.09|82.01|82.09|82.01|82.09|82.01|82.09|81.96|36
1651829710000|2022-05-06 09:35:10||81.96||81.96||81.96||81.96|4
1651829720000|2022-05-06 09:35:20|82.04|82.01|82.04|81.96|82.04|82.01|82.04|81.96|3
1651829730000|2022-05-06 09:35:30|82.09|82.01|82.09|82.01|82.09|82.01|82.04|81.96|15
1651829740000|2022-05-06 09:35:40|82.04|81.96|82.04|81.96|82.09|82.01|82.04|81.96|180
1651829770000|2022-05-06 09:36:10|82.09|82.01|82.04|81.96|82.09|82.01|82.04|81.96|21
1651829780000|2022-05-06 09:36:20|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|28
1651829790000|2022-05-06 09:36:30|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|4
1651829810000|2022-05-06 09:36:50|81.99|81.91|81.99|81.91|82.04|81.96|81.99|81.91|42
1651829820000|2022-05-06 09:37:00|81.94|81.86|81.99|81.91|81.99|81.91|81.94|81.86|39
1651829830000|2022-05-06 09:37:10|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|10
1651829840000|2022-05-06 09:37:20|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|19
1651829860000|2022-05-06 09:37:40|82.04|81.96|81.99|81.91|82.04|81.96|81.99|81.91|23
1651829870000|2022-05-06 09:37:50|82.04||81.99||82.04||81.99||11
1651829880000|2022-05-06 09:38:00|82.04||82.04||82.04||82.04||11
1651829890000|2022-05-06 09:38:10||81.96||81.96||81.96||81.96|0
1651829900000|2022-05-06 09:38:20|82.09|82.01|82.09|82.01|82.09|82.01|82.04|81.96|12
1651829910000|2022-05-06 09:38:30|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|7
1651829920000|2022-05-06 09:38:40|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|35
1651829930000|2022-05-06 09:38:50|82.14||82.09||82.14||82.09||4
1651829940000|2022-05-06 09:39:00|82.14|82.06|82.14|82.06|82.14|82.06|82.09|82.06|9
1651829960000|2022-05-06 09:39:20||82.01||82.06||82.06||82.01|225
1651829970000|2022-05-06 09:39:30|||||||||49
1651830020000|2022-05-06 09:40:20|82.09|82.01|82.09|82.01|82.09|82.06|82.09|82.01|52
1651830040000|2022-05-06 09:40:40|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|23
1651830050000|2022-05-06 09:40:50||82.01||82.06||82.06||82.01|9
1651830060000|2022-05-06 09:41:00|||||||||450
1651830100000|2022-05-06 09:41:40|||||||||239
1651830120000|2022-05-06 09:42:00|||||||||218
1651830130000|2022-05-06 09:42:10||82.01||82.01||82.01||82.01|54
1651830140000|2022-05-06 09:42:20||82.06||82.06||82.06||82.06|10
1651830180000|2022-05-06 09:43:00|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|54
1651830220000|2022-05-06 09:43:40|82.14||82.09||82.14||82.09||95
1651830240000|2022-05-06 09:44:00|82.14|82.06|82.14|82.01|82.14|82.06|82.14|82.01|9
1651830250000|2022-05-06 09:44:10||82.06||82.01||82.06||82.01|2
1651830260000|2022-05-06 09:44:20|82.09||82.09||82.09||82.09||0
1651830270000|2022-05-06 09:44:30|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|4
1651830280000|2022-05-06 09:44:40|||||||||26
1651830300000|2022-05-06 09:45:00|||||||||36
1651830310000|2022-05-06 09:45:10|||||||||21
1651830320000|2022-05-06 09:45:20|||||||||106
1651830340000|2022-05-06 09:45:40|||||||||649
1651830360000|2022-05-06 09:46:00|||||||||42
1651830380000|2022-05-06 09:46:20|82.19||82.14||82.19||82.14||193
1651830390000|2022-05-06 09:46:30|82.19||82.14||82.19||82.14||173
1651830400000|2022-05-06 09:46:40|||||||||1196
1651830410000|2022-05-06 09:46:50|||||||||40
1651830420000|2022-05-06 09:47:00|||||||||321
1651830430000|2022-05-06 09:47:10|||||||||10
1651830460000|2022-05-06 09:47:40|||||||||12
1651830470000|2022-05-06 09:47:50|82.09|82.01|82.14|82.06|82.14|82.06|82.09|82.01|709
1651830480000|2022-05-06 09:48:00||82.01||82.06||82.06||82.01|10
1651830490000|2022-05-06 09:48:10|||||||||424
1651830500000|2022-05-06 09:48:20||82.01||82.01||82.01||82.01|78
1651830510000|2022-05-06 09:48:30|82.09||82.09||82.14||82.09||0
1651830520000|2022-05-06 09:48:40|82.14||82.14||82.14||82.09||0
1651830530000|2022-05-06 09:48:50|82.09|81.96|82.04|81.96|82.09|81.96|82.04|81.96|11
1651830540000|2022-05-06 09:49:00|||||||||3
1651830550000|2022-05-06 09:49:10|81.99|81.91|81.99|81.91|81.99|81.96|81.99|81.91|82
1651830560000|2022-05-06 09:49:20|81.94|81.86|81.99|81.91|81.99|81.91|81.94|81.86|98
1651830570000|2022-05-06 09:49:30|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|10
1651830580000|2022-05-06 09:49:40|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|44
1651830590000|2022-05-06 09:49:50|82.04||82.04||82.04||82.04||0
1651830600000|2022-05-06 09:50:00|81.99|81.96|82.04|81.96|82.09|81.96|81.99|81.96|12
1651830610000|2022-05-06 09:50:10|82.09|82.01|82.09|82.01|82.09|82.01|82.09|81.96|456
1651830620000|2022-05-06 09:50:20|82.04|81.96|82.09|82.01|82.09|82.01|82.04|81.96|7
1651830630000|2022-05-06 09:50:30|82.04|81.96|82.04|81.96|82.09|81.96|82.04|81.96|11
1651830640000|2022-05-06 09:50:40|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|1
1651830650000|2022-05-06 09:50:50|82.14||82.14||82.14||82.09||0
1651830660000|2022-05-06 09:51:00|82.09||82.09||82.09||82.09||0
1651830670000|2022-05-06 09:51:10|||||||||4
1651830680000|2022-05-06 09:51:20|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|0
1651830690000|2022-05-06 09:51:30|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|254
1651830700000|2022-05-06 09:51:40|82.14||82.14||82.14||82.09||0
1651830710000|2022-05-06 09:51:50|82.09|82.06|82.14|82.06|82.14|82.06|82.09|82.06|10
1651830730000|2022-05-06 09:52:10||82.01||82.01||82.01||82.01|25
1651830740000|2022-05-06 09:52:20|82.09|82.06|82.09|82.01|82.09|82.06|82.09|82.01|48
1651830750000|2022-05-06 09:52:30|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.01|142
1651830760000|2022-05-06 09:52:40|||||||||325
1651830790000|2022-05-06 09:53:10||82.01||82.06||82.06||82.01|49
1651830800000|2022-05-06 09:53:20|||||||||165
1651830820000|2022-05-06 09:53:40|82.09|82.01|82.09|82.01|82.14|82.01|82.09|82.01|111
1651830830000|2022-05-06 09:53:50|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|73
1651830880000|2022-05-06 09:54:40|||||||||185
1651830890000|2022-05-06 09:54:50|||||||||116
1651830900000|2022-05-06 09:55:00|||||||||132
1651830910000|2022-05-06 09:55:10|||||||||200
1651830920000|2022-05-06 09:55:20|||||||||12
1651830940000|2022-05-06 09:55:40|82.09|82.01|82.14|82.06|82.14|82.06|82.09|82.01|44
1651830950000|2022-05-06 09:55:50|82.09|82.01|82.14|82.06|82.14|82.06|82.09|82.01|18
1651830970000|2022-05-06 09:56:10|||||||||113
1651830990000|2022-05-06 09:56:30|||||||||132
1651831000000|2022-05-06 09:56:40|||||||||113
1651831030000|2022-05-06 09:57:10|82.19|82.11|82.19|82.11|82.24|82.11|82.19|82.11|103
1651831040000|2022-05-06 09:57:20|82.24||82.24||82.24||82.19||0
1651831050000|2022-05-06 09:57:30|82.19||82.19||82.24||82.19||0
1651831070000|2022-05-06 09:57:50|82.24||82.19||82.24||82.19||0
1651831080000|2022-05-06 09:58:00|82.24||82.19||82.24||82.19||13
1651831090000|2022-05-06 09:58:10|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|0
1651831100000|2022-05-06 09:58:20|82.19|82.11|82.24|82.11|82.24|82.11|82.19|82.11|15
1651831110000|2022-05-06 09:58:30||82.16||82.16||82.16||82.16|0
1651831120000|2022-05-06 09:58:40|82.29|82.21|82.24|82.16|82.29|82.21|82.24|82.16|5
1651831140000|2022-05-06 09:59:00|82.29||82.24||82.29||82.24||0
1651831150000|2022-05-06 09:59:10|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|4
1651831160000|2022-05-06 09:59:20|82.24|82.16|82.29|82.21|82.29|82.21|82.24|82.16|10
1651831170000|2022-05-06 09:59:30|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|34
1651831180000|2022-05-06 09:59:40|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|219
1651831190000|2022-05-06 09:59:50|82.34||82.29||82.34||82.29||6
1651831200000|2022-05-06 10:00:00|82.24|82.16|82.29|82.21|82.29|82.21|82.24|82.16|83
1651831210000|2022-05-06 10:00:10|||||||||2
1651831220000|2022-05-06 10:00:20||82.16||82.21||82.21||82.16|8
1651831230000|2022-05-06 10:00:30|82.24|82.16|82.24|82.16|82.24|82.16|82.19|82.11|108
1651831250000|2022-05-06 10:00:50|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|20
1651831260000|2022-05-06 10:01:00|82.34|82.26|82.29|82.21|82.34|82.26|82.29|82.21|30
1651831270000|2022-05-06 10:01:10|||||||||10
1651831280000|2022-05-06 10:01:20|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|2
1651831290000|2022-05-06 10:01:30|82.19|82.11|82.14|82.06|82.19|82.11|82.14|82.06|18
1651831300000|2022-05-06 10:01:40|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|10
1651831320000|2022-05-06 10:02:00|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|28
1651831330000|2022-05-06 10:02:10|82.19|82.11|82.14|82.06|82.19|82.11|82.14|82.06|7
1651831360000|2022-05-06 10:02:40|82.19||82.19||82.19||82.19||20
1651831370000|2022-05-06 10:02:50||82.11||82.11||82.11||82.11|0
1651831380000|2022-05-06 10:03:00|82.14|82.06|82.14|82.06|82.14|82.11|82.14|82.06|7
1651831390000|2022-05-06 10:03:10|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|16
1651831410000|2022-05-06 10:03:30|82.24|82.16|82.19|82.11|82.24|82.16|82.19|82.11|94
1651831440000|2022-05-06 10:04:00|82.24|82.16|82.24|82.11|82.24|82.16|82.24|82.11|6
1651831450000|2022-05-06 10:04:10|82.19||82.19||82.19||82.19||0
1651831480000|2022-05-06 10:04:40||82.06||82.11||82.11||82.06|9
1651831490000|2022-05-06 10:04:50|82.14|82.06|82.14|82.06|82.14|82.11|82.14|82.06|22
1651831500000|2022-05-06 10:05:00|||||||||1
1651831510000|2022-05-06 10:05:10|82.19||82.19||82.19||82.14||1
1651831520000|2022-05-06 10:05:20|82.14||82.19||82.19||82.14||0
1651831540000|2022-05-06 10:05:40||82.11||82.11||82.11||82.11|0
1651831550000|2022-05-06 10:05:50|82.24|82.16|82.19|82.11|82.24|82.16|82.19|82.11|5
1651831560000|2022-05-06 10:06:00|82.24||82.19||82.24||82.19||7
1651831570000|2022-05-06 10:06:10|82.24||82.24||82.24||82.19||0
1651831580000|2022-05-06 10:06:20|82.29|82.16|82.24|82.16|82.29|82.16|82.24|82.16|0
1651831590000|2022-05-06 10:06:30|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|1
1651831600000|2022-05-06 10:06:40|82.34||82.29||82.34||82.29||20
1651831620000|2022-05-06 10:07:00|||||||||1
1651831630000|2022-05-06 10:07:10|||||||||104
1651831650000|2022-05-06 10:07:30|82.24|82.16|82.24|82.16|82.29|82.21|82.24|82.16|23
1651831660000|2022-05-06 10:07:40|82.29|82.21|82.24|82.16|82.29|82.21|82.24|82.16|3
1651831670000|2022-05-06 10:07:50|||||||||93
1651831680000|2022-05-06 10:08:00|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|18
1651831690000|2022-05-06 10:08:10||82.06||82.11||82.11||82.06|12
1651831710000|2022-05-06 10:08:30|82.14|82.06|82.19|82.11|82.19|82.11|82.14|82.06|91
1651831730000|2022-05-06 10:08:50|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|80
1651831740000|2022-05-06 10:09:00|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|426
1651831750000|2022-05-06 10:09:10|82.14|82.06|82.19|82.11|82.19|82.11|82.14|82.06|23
1651831800000|2022-05-06 10:10:00|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|18
1651831810000|2022-05-06 10:10:10|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|49
1651831830000|2022-05-06 10:10:30|82.04|81.96|82.09|82.01|82.09|82.01|82.04|81.96|50
1651831840000|2022-05-06 10:10:40|82.14|82.06|82.14|82.06|82.19|82.06|82.14|82.06|16
1651831850000|2022-05-06 10:10:50|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|3
1651831900000|2022-05-06 10:11:40|82.24|82.16|82.24|82.11|82.24|82.16|82.24|82.11|4
1651831910000|2022-05-06 10:11:50||82.16||82.16||82.16||82.16|0
1651831920000|2022-05-06 10:12:00|82.19|82.11|82.24|82.11|82.24|82.11|82.19|82.11|8
1651831930000|2022-05-06 10:12:10|82.19|82.16|82.19|82.11|82.19|82.16|82.19|82.11|2
1651831940000|2022-05-06 10:12:20|82.24|82.16|82.19|82.11|82.24|82.16|82.19|82.11|5
1651831950000|2022-05-06 10:12:30|82.24|82.16|82.24|82.11|82.24|82.16|82.24|82.11|11
1651831960000|2022-05-06 10:12:40|82.29|82.16|82.24|82.16|82.29|82.16|82.24|82.16|3
1651831970000|2022-05-06 10:12:50|82.29|82.21|82.24|82.16|82.29|82.21|82.24|82.16|5
1651831980000|2022-05-06 10:13:00|82.19|82.11|82.19|82.11|82.24|82.16|82.19|82.11|113
1651831990000|2022-05-06 10:13:10|82.14|82.06|82.14|82.06|82.14|82.11|82.14|82.06|46
1651832000000|2022-05-06 10:13:20|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|62
1651832020000|2022-05-06 10:13:40||81.96||82.01||82.01||81.96|34
1651832050000|2022-05-06 10:14:10|||||||||12
1651832060000|2022-05-06 10:14:20|||||||||67
1651832070000|2022-05-06 10:14:30|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|1073
1651832080000|2022-05-06 10:14:40|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|10
1651832090000|2022-05-06 10:14:50|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|737
1651832110000|2022-05-06 10:15:10|82.09|82.01|82.04|81.96|82.09|82.01|82.04|81.96|923
1651832120000|2022-05-06 10:15:20|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|152
1651832140000|2022-05-06 10:15:40|82.04||82.04||82.04||82.04||4
1651832150000|2022-05-06 10:15:50|81.99|81.96|82.04|81.96|82.04|81.96|81.99|81.96|36
1651832160000|2022-05-06 10:16:00|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|12
1651832170000|2022-05-06 10:16:10|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|4
1651832220000|2022-05-06 10:17:00|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|65
1651832230000|2022-05-06 10:17:10|82.04|81.96|81.99|81.91|82.04|81.96|81.99|81.91|10
1651832260000|2022-05-06 10:17:40|82.04|81.96|81.99|81.91|82.04|81.96|81.99|81.91|22
1651832280000|2022-05-06 10:18:00|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|35
1651832290000|2022-05-06 10:18:10|81.99|81.91|81.99|81.86|81.99|81.91|81.94|81.86|10
1651832300000|2022-05-06 10:18:20|81.94|81.91|82.04|81.96|82.04|81.96|81.94|81.91|327
1651832310000|2022-05-06 10:18:30|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|50
1651832320000|2022-05-06 10:18:40|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|2
1651832330000|2022-05-06 10:18:50|81.99||81.94||81.99||81.94||14
1651832340000|2022-05-06 10:19:00|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|32
1651832350000|2022-05-06 10:19:10|82.04|81.96|81.99|81.91|82.04|81.96|81.99|81.91|41
1651832360000|2022-05-06 10:19:20|82.04||81.99||82.04||81.99||6
1651832370000|2022-05-06 10:19:30|82.04|81.96|82.04|81.96|82.04|81.96|81.99|81.91|25
1651832390000|2022-05-06 10:19:50||81.91||81.91||81.91||81.91|115
1651832400000|2022-05-06 10:20:00|81.99||81.99||82.04||81.99||76
1651832410000|2022-05-06 10:20:10|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|934
1651832420000|2022-05-06 10:20:20|82.09|82.01|82.04|81.96|82.09|82.01|82.04|81.96|81
1651832430000|2022-05-06 10:20:30|82.09|82.01|82.09|82.01|82.09|82.01|82.04|81.96|32
1651832440000|2022-05-06 10:20:40||81.96||82.01||82.01||81.96|9
1651832450000|2022-05-06 10:20:50|82.04|81.96|82.09|82.01|82.09|82.01|82.04|81.96|113
1651832460000|2022-05-06 10:21:00|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|4
1651832470000|2022-05-06 10:21:10|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|158
1651832480000|2022-05-06 10:21:20|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|12
1651832520000|2022-05-06 10:22:00|82.09|82.01|82.09|81.96|82.09|82.01|82.09|81.96|36
1651832530000|2022-05-06 10:22:10|82.04|82.01|82.04|81.96|82.09|82.01|82.04|81.96|21
1651832580000|2022-05-06 10:23:00|82.09|82.01|82.09|82.01|82.09|82.01|82.04|82.01|16
1651832590000|2022-05-06 10:23:10|82.04|81.96|82.09|81.96|82.09|81.96|82.04|81.96|10
1651832600000|2022-05-06 10:23:20|82.04||82.04||82.04||82.04||0
1651832610000|2022-05-06 10:23:30|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|30
1651832630000|2022-05-06 10:23:50|82.14||82.09||82.14||82.09||12
1651832640000|2022-05-06 10:24:00|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|9
1651832650000|2022-05-06 10:24:10||82.01||82.01||82.01||82.01|3
1651832660000|2022-05-06 10:24:20|82.09||82.09||82.14||82.09||34
1651832680000|2022-05-06 10:24:40|||||||||10
1651832690000|2022-05-06 10:24:50|||||||||3
1651832700000|2022-05-06 10:25:00|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|3
1651832710000|2022-05-06 10:25:10|||||||||1056
1651832720000|2022-05-06 10:25:20|82.19|82.11|82.19|82.06|82.19|82.11|82.14|82.06|15
1651832730000|2022-05-06 10:25:30|82.14|82.11|82.14|82.06|82.14|82.11|82.14|82.06|3
1651832820000|2022-05-06 10:27:00|82.19|82.11|82.19|82.11|82.19|82.11|82.14|82.06|143
1651832830000|2022-05-06 10:27:10|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|2
1651832840000|2022-05-06 10:27:20|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|39
1651832880000|2022-05-06 10:28:00|82.14|82.06|82.19|82.11|82.19|82.11|82.14|82.06|70
1651832960000|2022-05-06 10:29:20|||||||||10
1651832970000|2022-05-06 10:29:30|82.14|82.06|82.19|82.11|82.19|82.11|82.14|82.06|29
1651833040000|2022-05-06 10:30:40|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|87
1651833060000|2022-05-06 10:31:00|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|22
1651833080000|2022-05-06 10:31:20|82.24|82.16|82.24|82.16|82.24|82.16|82.19|82.11|19
1651833090000|2022-05-06 10:31:30|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|4
1651833110000|2022-05-06 10:31:50|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|33
1651833120000|2022-05-06 10:32:00|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|36
1651833130000|2022-05-06 10:32:10|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|22
1651833180000|2022-05-06 10:33:00|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|27
1651833200000|2022-05-06 10:33:20|||||||||16
1651833210000|2022-05-06 10:33:30|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|23
1651833240000|2022-05-06 10:34:00|||||||||13
1651833250000|2022-05-06 10:34:10|82.09|82.01|82.14|82.06|82.14|82.06|82.09|82.01|39
1651833260000|2022-05-06 10:34:20|||||||||1056
1651833280000|2022-05-06 10:34:40||82.01||82.01||82.01||82.01|2
1651833290000|2022-05-06 10:34:50||82.06||82.06||82.06||82.06|0
1651833300000|2022-05-06 10:35:00||82.01||82.06||82.06||82.01|3
1651833310000|2022-05-06 10:35:10|||||||||2
1651833320000|2022-05-06 10:35:20|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|248
1651833360000|2022-05-06 10:36:00|82.04|81.96|82.04|81.96|82.09|82.01|82.04|81.96|66
1651833370000|2022-05-06 10:36:10|81.99|81.91|82.04|81.96|82.04|81.96|81.99|81.91|201
1651833380000|2022-05-06 10:36:20|81.99|81.91|82.04|81.96|82.04|81.96|81.99|81.91|202
1651833390000|2022-05-06 10:36:30|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|73
1651833410000|2022-05-06 10:36:50|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|129
1651833420000|2022-05-06 10:37:00|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|8
1651833440000|2022-05-06 10:37:20|||||||||200
1651833450000|2022-05-06 10:37:30|82.04|81.96|81.99|81.91|82.04|81.96|81.99|81.91|275
1651833460000|2022-05-06 10:37:40|||||||||40
1651833470000|2022-05-06 10:37:50|82.04|81.96|82.04|81.96|82.09|82.01|82.04|81.96|193
1651833480000|2022-05-06 10:38:00|||||||||1
1651833490000|2022-05-06 10:38:10|82.09||82.04||82.09||82.04||1
1651833510000|2022-05-06 10:38:30|82.09||82.09||82.09||82.09||1
1651833520000|2022-05-06 10:38:40|82.04|82.01|82.09|82.01|82.09|82.01|82.04|82.01|1
1651833530000|2022-05-06 10:38:50|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|235
1651833560000|2022-05-06 10:39:20|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|187
1651833570000|2022-05-06 10:39:30|||||||||94
1651833580000|2022-05-06 10:39:40|82.14|82.06|82.09|82.01|82.14|82.06|82.09|82.01|17
1651833590000|2022-05-06 10:39:50|82.14|82.06|82.09|82.01|82.14|82.06|82.09|82.01|4
1651833640000|2022-05-06 10:40:40|82.04|81.96|82.09|82.01|82.09|82.01|82.04|81.96|119
1651833690000|2022-05-06 10:41:30|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|161
1651833700000|2022-05-06 10:41:40|||||||||201
1651833720000|2022-05-06 10:42:00|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|3
1651833730000|2022-05-06 10:42:10|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|0
1651833740000|2022-05-06 10:42:20|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|112
1651833770000|2022-05-06 10:42:50|82.04|81.96|82.09|82.01|82.09|82.01|82.04|81.96|112
1651833780000|2022-05-06 10:43:00|82.04|81.96|82.09|82.01|82.09|82.01|82.04|81.96|73
1651833790000|2022-05-06 10:43:10|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|47
1651833810000|2022-05-06 10:43:30|||||||||10
1651833850000|2022-05-06 10:44:10|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|54
1651833860000|2022-05-06 10:44:20|82.04|81.96|81.99|81.91|82.04|81.96|81.99|81.91|18
1651833940000|2022-05-06 10:45:40|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|68
1651833950000|2022-05-06 10:45:50|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|39
1651833960000|2022-05-06 10:46:00|||||||||1
1651833980000|2022-05-06 10:46:20|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|2
1651834020000|2022-05-06 10:47:00|81.99|81.91|82.04|81.96|82.04|81.96|81.99|81.91|28
1651834030000|2022-05-06 10:47:10|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|12
1651834040000|2022-05-06 10:47:20|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|14
1651834050000|2022-05-06 10:47:30||81.91||81.96||81.96||81.91|3
1651834080000|2022-05-06 10:48:00|82.09||82.09||82.09||82.04||8
1651834090000|2022-05-06 10:48:10|82.04|81.91|81.99|81.91|82.09|81.91|81.99|81.91|262
1651834100000|2022-05-06 10:48:20|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|150
1651834120000|2022-05-06 10:48:40|82.09|82.01|82.09|82.01|82.09|82.01|82.04|81.96|157
1651834140000|2022-05-06 10:49:00|82.14||82.09||82.14||82.09||1
1651834150000|2022-05-06 10:49:10|82.14||82.09||82.14||82.09||1
1651834160000|2022-05-06 10:49:20|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|8
1651834170000|2022-05-06 10:49:30|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|1
1651834180000|2022-05-06 10:49:40||82.06||82.06||82.06||82.06|22
1651834190000|2022-05-06 10:49:50||82.11||82.06||82.11||82.06|59
1651834200000|2022-05-06 10:50:00|82.14|82.11|82.14|82.06|82.14|82.11|82.14|82.06|12
1651834230000|2022-05-06 10:50:30|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|5
1651834240000|2022-05-06 10:50:40|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|235
1651834270000|2022-05-06 10:51:10|||||||||1
1651834300000|2022-05-06 10:51:40|||||||||67
1651834320000|2022-05-06 10:52:00|82.19|82.11|82.19|82.11|82.19|82.11|82.14|82.06|487
1651834330000|2022-05-06 10:52:10|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|4
1651834360000|2022-05-06 10:52:40||82.01||82.06||82.06||82.01|7
1651834370000|2022-05-06 10:52:50|||||||||10
1651834380000|2022-05-06 10:53:00|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|2
1651834390000|2022-05-06 10:53:10|82.14|82.06|82.14|82.06|82.19|82.06|82.14|82.06|2
1651834410000|2022-05-06 10:53:30||82.01||82.01||82.01||82.01|4
1651834420000|2022-05-06 10:53:40||82.06||82.06||82.06||82.06|0
1651834430000|2022-05-06 10:53:50||82.01||82.01||82.01||82.01|2
1651834440000|2022-05-06 10:54:00|82.09|82.06|82.09|82.01|82.14|82.06|82.09|82.01|5
1651834500000|2022-05-06 10:55:00|82.04|81.96|82.09|82.01|82.09|82.01|82.04|81.96|26
1651834510000|2022-05-06 10:55:10||81.96||81.96||81.96||81.96|2
1651834520000|2022-05-06 10:55:20||82.01||82.01||82.01||82.01|0
1651834530000|2022-05-06 10:55:30|82.04|81.96|82.04|81.96|82.09|82.01|82.04|81.96|29
1651834550000|2022-05-06 10:55:50|81.99|81.91|81.99|81.91|82.04|81.96|81.99|81.91|33
1651834560000|2022-05-06 10:56:00|82.04|81.96|81.99|81.91|82.04|81.96|81.99|81.91|207
1651834570000|2022-05-06 10:56:10|81.94|81.86|81.99|81.86|81.99|81.86|81.94|81.86|43
1651834580000|2022-05-06 10:56:20|82.04|81.91|82.04|81.91|82.04|81.91|82.04|81.91|0
1651834590000|2022-05-06 10:56:30||81.96||81.96||81.96||81.96|0
1651834600000|2022-05-06 10:56:40||81.91||81.91||81.91||81.91|2
1651834610000|2022-05-06 10:56:50|81.99||81.99||81.99||81.99||0
1651834620000|2022-05-06 10:57:00|82.04||81.99||82.04||81.99||0
1651834630000|2022-05-06 10:57:10|82.04||82.04||82.04||81.99||1
1651834640000|2022-05-06 10:57:20|81.99||82.04||82.04||81.99||6
1651834650000|2022-05-06 10:57:30|81.99|81.96|81.99|81.91|81.99|81.96|81.99|81.91|12
1651834680000|2022-05-06 10:58:00|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|18
1651834700000|2022-05-06 10:58:20||81.81||81.86||81.86||81.81|101
1651834710000|2022-05-06 10:58:30|||||||||12
1651834720000|2022-05-06 10:58:40|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|40
1651834730000|2022-05-06 10:58:50|81.94|81.86|81.94|81.86|81.99|81.86|81.94|81.86|2
1651834740000|2022-05-06 10:59:00|||||||||1
1651834760000|2022-05-06 10:59:20|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.86|6
1651834770000|2022-05-06 10:59:30|82.04|81.96|82.04|81.96|82.09|81.96|82.04|81.96|11
1651834790000|2022-05-06 10:59:50||81.91||81.96||81.96||81.91|140
1651834800000|2022-05-06 11:00:00|81.99|81.91|81.99|81.91|81.99|81.96|81.99|81.91|13
1651834850000|2022-05-06 11:00:50|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|3
1651834860000|2022-05-06 11:01:00|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|35
1651834870000|2022-05-06 11:01:10|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|50
1651834900000|2022-05-06 11:01:40|81.99||81.94||81.99||81.94||13
1651834920000|2022-05-06 11:02:00|81.99|81.91|81.99|81.91|81.99|81.91|81.94|81.91|4
1651834930000|2022-05-06 11:02:10|81.94|81.86|81.99|81.91|81.99|81.91|81.94|81.86|10
1651834950000|2022-05-06 11:02:30|82.04||82.04||82.04||81.99||3
1651834960000|2022-05-06 11:02:40|81.99|81.96|81.99|81.91|81.99|81.96|81.99|81.91|23
1651834990000|2022-05-06 11:03:10|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.91|12
1651835020000|2022-05-06 11:03:40|81.99|81.91|81.99|81.91|82.04|81.96|81.99|81.91|8
1651835030000|2022-05-06 11:03:50|82.04||81.99||82.04||81.99||0
1651835060000|2022-05-06 11:04:20|82.04||82.04||82.04||81.99||2
1651835070000|2022-05-06 11:04:30|81.99||81.99||81.99||81.99||0
1651835080000|2022-05-06 11:04:40|82.04||81.99||82.04||81.99||0
1651835090000|2022-05-06 11:04:50|81.94|81.86|81.99|81.86|81.99|81.86|81.94|81.86|37
1651835100000|2022-05-06 11:05:00|81.94|81.91|81.94|81.86|81.94|81.91|81.94|81.86|7
1651835110000|2022-05-06 11:05:10|81.99||81.94||81.99||81.94||0
1651835120000|2022-05-06 11:05:20|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|6
1651835130000|2022-05-06 11:05:30|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|1
1651835150000|2022-05-06 11:05:50|81.89|81.81|81.94|81.86|81.94|81.86|81.89|81.81|3
1651835160000|2022-05-06 11:06:00||81.81||81.81||81.81||81.81|3
1651835170000|2022-05-06 11:06:10|81.89||81.89||81.89||81.89||450
1651835180000|2022-05-06 11:06:20|81.94|81.86|81.94|81.86|81.94|81.86|81.89|81.86|2
1651835190000|2022-05-06 11:06:30||81.81||81.86||81.86||81.81|3
1651835200000|2022-05-06 11:06:40|81.89|81.81|81.94|81.81|81.94|81.81|81.89|81.81|16
1651835210000|2022-05-06 11:06:50|81.89||81.94||81.94||81.89||0
1651835220000|2022-05-06 11:07:00|81.89||81.89||81.94||81.89||13
1651835260000|2022-05-06 11:07:40|81.94||81.94||81.94||81.94||0
1651835270000|2022-05-06 11:07:50|81.89|81.86|81.94|81.86|81.94|81.86|81.89|81.86|0
1651835280000|2022-05-06 11:08:00|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|5
1651835290000|2022-05-06 11:08:10|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|12
1651835300000|2022-05-06 11:08:20|81.89|81.81|81.89|81.81|81.94|81.81|81.89|81.81|2
1651835310000|2022-05-06 11:08:30|81.94||81.94||81.94||81.89||5
1651835320000|2022-05-06 11:08:40|81.89||81.89||81.89||81.89||0
1651835330000|2022-05-06 11:08:50|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|138
1651835340000|2022-05-06 11:09:00|81.89|81.81|81.89|81.81|81.94|81.81|81.89|81.81|116
1651835350000|2022-05-06 11:09:10|81.94||81.94||81.94||81.89||20
1651835360000|2022-05-06 11:09:20||81.86||81.86||81.86||81.86|250
1651835380000|2022-05-06 11:09:40|81.89|81.81|81.94|81.81|81.94|81.81|81.89|81.81|18
1651835390000|2022-05-06 11:09:50||81.86||81.86||81.86||81.86|0
1651835400000|2022-05-06 11:10:00|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|193
1651835420000|2022-05-06 11:10:20|||||||||250
1651835440000|2022-05-06 11:10:40|81.94|81.86|81.94|81.86|81.99|81.86|81.94|81.86|261
1651835450000|2022-05-06 11:10:50|81.99||81.94||81.99||81.94||2
1651835480000|2022-05-06 11:11:20|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|9
1651835490000|2022-05-06 11:11:30|81.84|81.76|81.89|81.76|81.89|81.76|81.84|81.76|3
1651835500000|2022-05-06 11:11:40||81.81||81.81||81.81||81.81|10
1651835520000|2022-05-06 11:12:00|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|4
1651835530000|2022-05-06 11:12:10|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|12
1651835550000|2022-05-06 11:12:30|81.84|81.76|81.89|81.81|81.89|81.81|81.84|81.76|2
1651835560000|2022-05-06 11:12:40|81.84|81.76|81.89|81.81|81.89|81.81|81.84|81.76|29
1651835580000|2022-05-06 11:13:00|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|3
1651835640000|2022-05-06 11:14:00|||||||||3
1651835660000|2022-05-06 11:14:20|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|14
1651835690000|2022-05-06 11:14:50|81.94||81.89||81.94||81.89||0
1651835700000|2022-05-06 11:15:00|81.94|81.76|81.84|81.76|81.94|81.76|81.84|81.76|523
1651835710000|2022-05-06 11:15:10|||||||||393
1651835720000|2022-05-06 11:15:20|81.89||81.89||81.89||81.89||0
1651835730000|2022-05-06 11:15:30|81.84||81.89||81.89||81.84||0
1651835750000|2022-05-06 11:15:50|81.84||81.84||81.84||81.84||0
1651835760000|2022-05-06 11:16:00|81.89||81.84||81.89||81.84||0
1651835770000|2022-05-06 11:16:10|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|2
1651835780000|2022-05-06 11:16:20|||||||||10
1651835790000|2022-05-06 11:16:30|81.94|81.86|81.89|81.81|81.94|81.86|81.89|81.81|3
1651835830000|2022-05-06 11:17:10|81.94||81.94||81.94||81.94||4
1651835840000|2022-05-06 11:17:20||81.86||81.86||81.86||81.81|2
1651835850000|2022-05-06 11:17:30|81.89|81.81|81.94|81.81|81.94|81.81|81.89|81.81|3
1651835860000|2022-05-06 11:17:40|81.89||81.89||81.89||81.89||0
1651835880000|2022-05-06 11:18:00|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|13
1651835890000|2022-05-06 11:18:10|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|55
1651835900000|2022-05-06 11:18:20|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|21
1651835910000|2022-05-06 11:18:30|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|170
1651835920000|2022-05-06 11:18:40|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|1
1651835940000|2022-05-06 11:19:00|||||||||39
1651835990000|2022-05-06 11:19:50||81.71||81.71||81.71||81.71|94
1651836000000|2022-05-06 11:20:00||81.76||81.76||81.76||81.76|0
1651836010000|2022-05-06 11:20:10|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|226
1651836020000|2022-05-06 11:20:20|||||||||2
1651836030000|2022-05-06 11:20:30|81.94|81.86|81.94|81.81|81.94|81.86|81.94|81.81|4
1651836040000|2022-05-06 11:20:40||81.86||81.81||81.86||81.81|2
1651836050000|2022-05-06 11:20:50||81.86||81.81||81.86||81.81|108
1651836060000|2022-05-06 11:21:00||81.86||81.86||81.86||81.86|10
1651836070000|2022-05-06 11:21:10|81.99|81.91|81.94|81.86|81.99|81.91|81.94|81.86|19
1651836080000|2022-05-06 11:21:20|||||||||16
1651836100000|2022-05-06 11:21:40|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|3
1651836110000|2022-05-06 11:21:50|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|16
1651836150000|2022-05-06 11:22:30|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|9
1651836160000|2022-05-06 11:22:40|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|27
1651836170000|2022-05-06 11:22:50|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|288
1651836200000|2022-05-06 11:23:20|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|66
1651836210000|2022-05-06 11:23:30|||||||||2
1651836220000|2022-05-06 11:23:40|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|9
1651836260000|2022-05-06 11:24:20|81.94||81.89||81.94||81.89||11
1651836270000|2022-05-06 11:24:30|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|1
1651836290000|2022-05-06 11:24:50|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|8
1651836300000|2022-05-06 11:25:00|81.94|81.86|81.84|81.76|81.94|81.86|81.84|81.76|44
1651836340000|2022-05-06 11:25:40|81.89|81.81|81.84|81.76|81.89|81.81|81.84|81.76|31
1651836350000|2022-05-06 11:25:50|81.89|81.81|81.84|81.76|81.89|81.81|81.84|81.76|31
1651836360000|2022-05-06 11:26:00|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|48
1651836380000|2022-05-06 11:26:20|81.84|81.76|81.84|81.71|81.84|81.76|81.84|81.71|29
1651836390000|2022-05-06 11:26:30||81.76||81.76||81.76||81.76|0
1651836410000|2022-05-06 11:26:50|81.89||81.84||81.89||81.84||0
1651836440000|2022-05-06 11:27:20|81.89||81.84||81.89||81.84||14
1651836460000|2022-05-06 11:27:40|81.89||81.89||81.89||81.84||0
1651836470000|2022-05-06 11:27:50||81.81||81.81||81.81||81.81|0
1651836490000|2022-05-06 11:28:10|81.94||81.94||81.94||81.89||2
1651836500000|2022-05-06 11:28:20|81.89|81.86|81.94|81.81|81.94|81.86|81.89|81.81|3
1651836510000|2022-05-06 11:28:30|81.89|81.86|81.89|81.81|81.94|81.86|81.89|81.81|43
1651836520000|2022-05-06 11:28:40|81.94||81.89||81.94||81.89||0
1651836540000|2022-05-06 11:29:00|81.94||81.94||81.94||81.94||2
1651836550000|2022-05-06 11:29:10|81.89|81.86|81.89|81.81|81.89|81.86|81.89|81.81|2
1651836560000|2022-05-06 11:29:20|81.94||81.89||81.94||81.89||0
1651836570000|2022-05-06 11:29:30|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|185
1651836580000|2022-05-06 11:29:40|||||||||332
1651836590000|2022-05-06 11:29:50|||||||||5
1651836600000|2022-05-06 11:30:00|81.79|81.71|81.79|81.71|81.84|81.76|81.79|81.71|88
1651836610000|2022-05-06 11:30:10|81.84|81.76|81.84|81.71|81.84|81.76|81.84|81.71|15
1651836620000|2022-05-06 11:30:20|81.79|81.66|81.74|81.66|81.79|81.66|81.74|81.66|31
1651836630000|2022-05-06 11:30:30|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.66|40
1651836650000|2022-05-06 11:30:50|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|62
1651836660000|2022-05-06 11:31:00|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|339
1651836670000|2022-05-06 11:31:10|||||||||232
1651836680000|2022-05-06 11:31:20|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|142
1651836690000|2022-05-06 11:31:30|81.69|81.61|81.69|81.56|81.69|81.61|81.69|81.56|46
1651836700000|2022-05-06 11:31:40|81.64|81.61|81.64|81.56|81.69|81.61|81.64|81.56|9
1651836720000|2022-05-06 11:32:00|81.69|81.61|81.69|81.56|81.69|81.61|81.69|81.56|20
1651836730000|2022-05-06 11:32:10||81.61||81.61||81.61||81.61|0
1651836760000|2022-05-06 11:32:40|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|251
1651836770000|2022-05-06 11:32:50|81.69|81.61|81.69|81.61|81.74|81.66|81.69|81.61|37
1651836780000|2022-05-06 11:33:00|81.74|81.66|81.74|81.61|81.74|81.66|81.74|81.61|16
1651836790000|2022-05-06 11:33:10|81.69||81.74||81.74||81.69||2
1651836800000|2022-05-06 11:33:20|81.69|81.66|81.69|81.61|81.69|81.66|81.69|81.61|4
1651836810000|2022-05-06 11:33:30|81.74|81.66|81.69|81.61|81.74|81.66|81.69|81.61|49
1651836830000|2022-05-06 11:33:50|||||||||252
1651836840000|2022-05-06 11:34:00|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|796
1651836850000|2022-05-06 11:34:10|81.69|81.61|81.74|81.61|81.74|81.61|81.69|81.61|49
1651836860000|2022-05-06 11:34:20|81.69|81.66|81.74|81.66|81.74|81.66|81.69|81.66|2
1651836890000|2022-05-06 11:34:50|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|11
1651836910000|2022-05-06 11:35:10|||||||||10
1651836920000|2022-05-06 11:35:20|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|12
1651836930000|2022-05-06 11:35:30|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|34
1651836980000|2022-05-06 11:36:20|81.74|81.66|81.69|81.61|81.74|81.66|81.69|81.61|28
1651837000000|2022-05-06 11:36:40|||||||||1
1651837020000|2022-05-06 11:37:00|81.74|81.66|81.74|81.66|81.74|81.66|81.69|81.61|21
1651837030000|2022-05-06 11:37:10|||||||||4
1651837050000|2022-05-06 11:37:30|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|5
1651837080000|2022-05-06 11:38:00|||||||||1
1651837100000|2022-05-06 11:38:20|||||||||1
1651837150000|2022-05-06 11:39:10|81.74|81.66|81.74|81.66|81.79|81.66|81.74|81.66|72
1651837190000|2022-05-06 11:39:50|||||||||15
1651837200000|2022-05-06 11:40:00|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|13
1651837210000|2022-05-06 11:40:10|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|5
1651837240000|2022-05-06 11:40:40|||||||||1
1651837250000|2022-05-06 11:40:50|||||||||12
1651837270000|2022-05-06 11:41:10|81.79|81.71|81.79|81.66|81.79|81.71|81.74|81.66|42
1651837280000|2022-05-06 11:41:20||81.71||81.71||81.71||81.71|0
1651837290000|2022-05-06 11:41:30|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|2
1651837310000|2022-05-06 11:41:50|||||||||2
1651837340000|2022-05-06 11:42:20|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|56
1651837350000|2022-05-06 11:42:30|||||||||8
1651837370000|2022-05-06 11:42:50|81.74||81.74||81.74||81.74||25
1651837380000|2022-05-06 11:43:00|81.69|81.66|81.69|81.61|81.69|81.66|81.69|81.61|10
1651837410000|2022-05-06 11:43:30|||||||||1
1651837420000|2022-05-06 11:43:40|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|19
1651837430000|2022-05-06 11:43:50|81.69|81.61|81.69|81.61|81.74|81.66|81.69|81.61|33
1651837440000|2022-05-06 11:44:00|81.74||81.69||81.74||81.69||8
1651837450000|2022-05-06 11:44:10|81.74||81.69||81.74||81.69||3
1651837460000|2022-05-06 11:44:20|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|2
1651837470000|2022-05-06 11:44:30|||||||||10
1651837500000|2022-05-06 11:45:00|81.79||81.74||81.79||81.74||4
1651837530000|2022-05-06 11:45:30|81.79||81.74||81.79||81.74||3
1651837540000|2022-05-06 11:45:40|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|2
1651837570000|2022-05-06 11:46:10|||||||||1
1651837620000|2022-05-06 11:47:00|||||||||1
1651837640000|2022-05-06 11:47:20|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|102
1651837650000|2022-05-06 11:47:30|||||||||2
1651837670000|2022-05-06 11:47:50|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|8
1651837690000|2022-05-06 11:48:10|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|15
1651837710000|2022-05-06 11:48:30|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|16
1651837730000|2022-05-06 11:48:50|||||||||1
1651837750000|2022-05-06 11:49:10|||||||||10
1651837760000|2022-05-06 11:49:20|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|11
1651837820000|2022-05-06 11:50:20|81.69|81.61|81.74|81.66|81.74|81.66|81.69|81.61|82
1651837860000|2022-05-06 11:51:00|81.69|81.61|81.74|81.66|81.74|81.66|81.69|81.61|66
1651837890000|2022-05-06 11:51:30|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|5
1651837920000|2022-05-06 11:52:00|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|30
1651837950000|2022-05-06 11:52:30|81.79||81.74||81.79||81.74||5
1651837960000|2022-05-06 11:52:40|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|0
1651837970000|2022-05-06 11:52:50|81.74|81.66|81.79|81.71|81.79|81.71|81.74|81.66|6
1651837980000|2022-05-06 11:53:00|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|2
1651837990000|2022-05-06 11:53:10|81.79||81.79||81.79||81.79||10
1651838010000|2022-05-06 11:53:30||81.71||81.71||81.71||81.71|0
1651838020000|2022-05-06 11:53:40||81.66||81.66||81.66||81.66|2
1651838030000|2022-05-06 11:53:50|81.74||81.74||81.74||81.74||10
1651838040000|2022-05-06 11:54:00|||||||||2
1651838060000|2022-05-06 11:54:20|||||||||1
1651838080000|2022-05-06 11:54:40|||||||||1
1651838090000|2022-05-06 11:54:50||81.61||81.66||81.66||81.61|5
1651838110000|2022-05-06 11:55:10|||||||||2
1651838150000|2022-05-06 11:55:50|81.79|81.71|81.74|81.66|81.79|81.71|81.74|81.66|64
1651838190000|2022-05-06 11:56:30|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|37
1651838220000|2022-05-06 11:57:00|||||||||22
1651838230000|2022-05-06 11:57:10|||||||||15
1651838240000|2022-05-06 11:57:20|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|62
1651838250000|2022-05-06 11:57:30|||||||||17
1651838260000|2022-05-06 11:57:40|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|143
1651838270000|2022-05-06 11:57:50|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|204
1651838290000|2022-05-06 11:58:10|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|101
1651838300000|2022-05-06 11:58:20|81.64|81.56|81.69|81.61|81.69|81.61|81.64|81.56|25
1651838320000|2022-05-06 11:58:40|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|39
1651838330000|2022-05-06 11:58:50|81.69||81.69||81.69||81.69||5
1651838340000|2022-05-06 11:59:00||81.61||81.61||81.61||81.61|0
1651838380000|2022-05-06 11:59:40|||||||||1
1651838400000|2022-05-06 12:00:00|81.64|81.56|81.69|81.56|81.69|81.61|81.64|81.56|32
1651838420000|2022-05-06 12:00:20|81.64||81.64||81.64||81.64||0
1651838430000|2022-05-06 12:00:30|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|1
1651838440000|2022-05-06 12:00:40|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|3
1651838450000|2022-05-06 12:00:50|81.69|81.61|81.64|81.56|81.69|81.61|81.64|81.56|28
1651838460000|2022-05-06 12:01:00|||||||||77
1651838490000|2022-05-06 12:01:30|||||||||2
1651838510000|2022-05-06 12:01:50||81.51||81.56||81.56||81.51|61
1651838520000|2022-05-06 12:02:00||81.51||81.56||81.56||81.51|24
1651838530000|2022-05-06 12:02:10|81.59|81.51|81.64|81.56|81.64|81.56|81.59|81.51|248
1651838540000|2022-05-06 12:02:20|||||||||184
1651838550000|2022-05-06 12:02:30|81.59|81.51|81.64|81.51|81.64|81.56|81.59|81.51|311
1651838560000|2022-05-06 12:02:40||81.56||81.51||81.56||81.51|274
1651838570000|2022-05-06 12:02:50||81.56||81.51||81.56||81.51|34
1651838580000|2022-05-06 12:03:00|81.59|81.56|81.59|81.51|81.59|81.56|81.59|81.51|137
1651838590000|2022-05-06 12:03:10|81.64|81.56|81.59|81.51|81.64|81.56|81.59|81.51|48
1651838600000|2022-05-06 12:03:20|81.64||81.64||81.64||81.59||48
1651838610000|2022-05-06 12:03:30||81.56||81.51||81.56||81.51|83
1651838620000|2022-05-06 12:03:40|81.59|81.56|81.59|81.51|81.59|81.56|81.59|81.51|36
1651838630000|2022-05-06 12:03:50|81.64||81.59||81.64||81.59||8
1651838640000|2022-05-06 12:04:00|81.64|81.56|81.64|81.51|81.64|81.56|81.59|81.51|147
1651838650000|2022-05-06 12:04:10|81.59|81.56|81.64|81.56|81.64|81.56|81.59|81.51|81
1651838660000|2022-05-06 12:04:20|81.59|81.51|81.59|81.51|81.59|81.56|81.59|81.51|106
1651838670000|2022-05-06 12:04:30|81.64|81.56|81.64|81.51|81.64|81.56|81.59|81.51|56
1651838680000|2022-05-06 12:04:40|81.59||81.59||81.64||81.59||1
1651838700000|2022-05-06 12:05:00|81.64|81.56|81.64|81.51|81.64|81.56|81.59|81.51|123
1651838710000|2022-05-06 12:05:10|81.59||81.59||81.59||81.59||1
1651838740000|2022-05-06 12:05:40|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|19
1651838750000|2022-05-06 12:05:50|81.59|81.51|81.59|81.51|81.64|81.51|81.59|81.51|3
1651838760000|2022-05-06 12:06:00|81.64|81.56|81.59|81.51|81.64|81.56|81.59|81.51|6
1651838770000|2022-05-06 12:06:10|81.64|81.56|81.59|81.51|81.64|81.56|81.59|81.51|65
1651838790000|2022-05-06 12:06:30|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|2
1651838800000|2022-05-06 12:06:40|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|2
1651838810000|2022-05-06 12:06:50|81.64|81.56|81.64|81.51|81.64|81.56|81.64|81.51|7
1651838820000|2022-05-06 12:07:00|81.59|81.56|81.64|81.56|81.64|81.56|81.59|81.56|2
1651838840000|2022-05-06 12:07:20|||||||||2
1651838850000|2022-05-06 12:07:30|81.69|81.61|81.64|81.56|81.69|81.61|81.64|81.56|80
1651838860000|2022-05-06 12:07:40|81.69|81.61|81.69|81.61|81.69|81.61|81.64|81.56|38
1651838870000|2022-05-06 12:07:50|||||||||1
1651838880000|2022-05-06 12:08:00|81.74||81.74||81.74||81.69||19
1651838890000|2022-05-06 12:08:10||81.66||81.61||81.66||81.61|2
1651838900000|2022-05-06 12:08:20|81.69|81.66|81.69|81.61|81.74|81.66|81.69|81.61|8
1651838910000|2022-05-06 12:08:30|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|3
1651838950000|2022-05-06 12:09:10|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|8
1651838970000|2022-05-06 12:09:30|81.74|81.66|81.79|81.66|81.79|81.66|81.74|81.66|57
1651838980000|2022-05-06 12:09:40||81.71||81.71||81.71||81.71|0
1651839000000|2022-05-06 12:10:00|81.84||81.79||81.84||81.79||4
1651839030000|2022-05-06 12:10:30|81.84|81.76|81.79|81.71|81.84|81.76|81.79|81.71|228
1651839050000|2022-05-06 12:10:50|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|28
1651839060000|2022-05-06 12:11:00||81.71||81.76||81.76||81.71|2
1651839070000|2022-05-06 12:11:10|||||||||60
1651839100000|2022-05-06 12:11:40|81.89|81.81|81.84|81.76|81.89|81.81|81.84|81.76|70
1651839120000|2022-05-06 12:12:00|81.89|81.81|81.89|81.76|81.89|81.81|81.84|81.76|71
1651839130000|2022-05-06 12:12:10|81.84|81.81|81.84|81.76|81.84|81.81|81.84|81.76|10
1651839160000|2022-05-06 12:12:40|||||||||195
1651839170000|2022-05-06 12:12:50|||||||||40
1651839190000|2022-05-06 12:13:10|||||||||1
1651839270000|2022-05-06 12:14:30|||||||||96
1651839280000|2022-05-06 12:14:40|||||||||31
1651839350000|2022-05-06 12:15:50|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|13
1651839370000|2022-05-06 12:16:10|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|34
1651839380000|2022-05-06 12:16:20|||||||||3
1651839420000|2022-05-06 12:17:00|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|54
1651839430000|2022-05-06 12:17:10|||||||||2
1651839440000|2022-05-06 12:17:20||81.66||81.66||81.66||81.66|19
1651839450000|2022-05-06 12:17:30||81.71||81.71||81.71||81.71|0
1651839520000|2022-05-06 12:18:40|||||||||1
1651839540000|2022-05-06 12:19:00|||||||||100
1651839550000|2022-05-06 12:19:10|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|20
1651839560000|2022-05-06 12:19:20|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|8
1651839570000|2022-05-06 12:19:30|81.84||81.79||81.84||81.79||8
1651839580000|2022-05-06 12:19:40|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|8
1651839610000|2022-05-06 12:20:10||81.71||81.71||81.71||81.71|100
1651839620000|2022-05-06 12:20:20|81.79|81.76|81.84|81.76|81.84|81.76|81.79|81.76|25
1651839630000|2022-05-06 12:20:30||81.71||81.71||81.71||81.71|2
1651839650000|2022-05-06 12:20:50|81.79||81.79||81.79||81.79||0
1651839660000|2022-05-06 12:21:00|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.71|37
1651839680000|2022-05-06 12:21:20|||||||||1
1651839720000|2022-05-06 12:22:00|||||||||10
1651839730000|2022-05-06 12:22:10||81.71||81.76||81.76||81.71|200
1651839740000|2022-05-06 12:22:20|||||||||116
1651839750000|2022-05-06 12:22:30|81.89||81.84||81.89||81.84||41
1651839830000|2022-05-06 12:23:50|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|64
1651839840000|2022-05-06 12:24:00|||||||||1
1651839950000|2022-05-06 12:25:50|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|86
1651839960000|2022-05-06 12:26:00|||||||||1
1651839970000|2022-05-06 12:26:10|81.79|81.71|81.74|81.66|81.79|81.71|81.74|81.66|67
1651839980000|2022-05-06 12:26:20|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|11
1651839990000|2022-05-06 12:26:30|81.74|81.66|81.74|81.66|81.79|81.71|81.74|81.66|104
1651840010000|2022-05-06 12:26:50|||||||||11
1651840050000|2022-05-06 12:27:30|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|205
1651840060000|2022-05-06 12:27:40|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|139
1651840070000|2022-05-06 12:27:50|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|7
1651840080000|2022-05-06 12:28:00||81.66||81.71||81.71||81.66|117
1651840090000|2022-05-06 12:28:10|||||||||3
1651840100000|2022-05-06 12:28:20|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|16
1651840110000|2022-05-06 12:28:30|81.79|81.71|81.84|81.76|81.84|81.76|81.79|81.71|314
1651840120000|2022-05-06 12:28:40||81.71||81.71||81.71||81.71|42
1651840130000|2022-05-06 12:28:50|81.79|81.76|81.84|81.76|81.84|81.76|81.79|81.76|199
1651840140000|2022-05-06 12:29:00|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|15
1651840150000|2022-05-06 12:29:10|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|56
1651840160000|2022-05-06 12:29:20|||||||||257
1651840170000|2022-05-06 12:29:30|||||||||59
1651840190000|2022-05-06 12:29:50|81.94|81.81|81.94|81.81|81.94|81.81|81.94|81.81|443
1651840200000|2022-05-06 12:30:00|81.89|81.76|81.84|81.76|81.89|81.76|81.84|81.76|12
1651840210000|2022-05-06 12:30:10|81.89|81.81|82.04|81.96|82.09|82.01|81.89|81.81|336
1651840220000|2022-05-06 12:30:20|81.99|81.91|81.94|81.81|81.99|81.91|81.89|81.81|168
1651840230000|2022-05-06 12:30:30|81.99|81.86|82.09|81.96|82.09|81.96|81.99|81.86|546
1651840240000|2022-05-06 12:30:40|82.04|81.91|82.04|81.91|82.04|81.96|81.99|81.91|195
1651840250000|2022-05-06 12:30:50|81.99|81.96|81.94|81.86|81.99|81.96|81.94|81.86|297
1651840260000|2022-05-06 12:31:00|81.99|81.81|81.94|81.86|81.99|81.86|81.84|81.76|200
1651840270000|2022-05-06 12:31:10|81.89|81.81|81.99|81.86|81.99|81.91|81.89|81.81|383
1651840280000|2022-05-06 12:31:20|81.94|81.81|81.89|81.81|81.94|81.81|81.89|81.76|70
1651840290000|2022-05-06 12:31:30|81.84|81.76|81.89|81.81|81.89|81.81|81.84|81.76|169
1651840300000|2022-05-06 12:31:40|81.84|81.76|81.84|81.71|81.84|81.76|81.79|81.71|70
1651840310000|2022-05-06 12:31:50|81.79|81.76|81.84|81.76|81.84|81.76|81.79|81.71|31
1651840320000|2022-05-06 12:32:00|81.79|81.71|81.84|81.71|81.84|81.76|81.79|81.71|58
1651840330000|2022-05-06 12:32:10|81.89|81.76|81.89|81.81|81.89|81.81|81.84|81.76|46
1651840340000|2022-05-06 12:32:20|81.84|81.76|81.84|81.76|81.89|81.76|81.84|81.76|7
1651840350000|2022-05-06 12:32:30|81.89|81.81|81.84|81.76|81.89|81.81|81.84|81.76|5
1651840360000|2022-05-06 12:32:40|81.89|81.81|81.94|81.86|81.94|81.86|81.89|81.81|5
1651840370000|2022-05-06 12:32:50|81.99|81.91|81.94|81.86|81.99|81.91|81.94|81.86|548
1651840380000|2022-05-06 12:33:00|81.89|81.81|81.89|81.81|81.89|81.86|81.89|81.81|58
1651840390000|2022-05-06 12:33:10|81.94||81.94||81.94||81.94||25
1651840400000|2022-05-06 12:33:20|81.89|81.86|81.94|81.86|81.94|81.86|81.89|81.81|14
1651840410000|2022-05-06 12:33:30||81.81||81.81||81.81||81.81|10
1651840420000|2022-05-06 12:33:40|81.89|81.76|81.89|81.81|81.94|81.81|81.89|81.76|34
1651840430000|2022-05-06 12:33:50|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|2
1651840440000|2022-05-06 12:34:00|81.89|81.81|81.89|81.81|81.89|81.81|81.84|81.76|106
1651840450000|2022-05-06 12:34:10|81.84|81.76|81.84|81.76|81.84|81.81|81.84|81.76|6
1651840460000|2022-05-06 12:34:20|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|2
1651840470000|2022-05-06 12:34:30|81.84|81.76|81.84|81.76|81.84|81.81|81.84|81.76|4
1651840490000|2022-05-06 12:34:50|81.89|81.81|81.89|81.81|81.89|81.81|81.84|81.76|47
1651840500000|2022-05-06 12:35:00|81.84|81.76|81.89|81.81|81.89|81.81|81.84|81.76|21
1651840510000|2022-05-06 12:35:10||81.76||81.81||81.81||81.76|2
1651840520000|2022-05-06 12:35:20|81.84|81.76|81.89|81.76|81.89|81.76|81.84|81.76|5
1651840530000|2022-05-06 12:35:30||81.81||81.81||81.81||81.81|0
1651840540000|2022-05-06 12:35:40|81.94|81.86|81.94|81.81|81.94|81.86|81.89|81.81|35
1651840550000|2022-05-06 12:35:50||81.86||81.81||81.86||81.81|2
1651840560000|2022-05-06 12:36:00|81.99|81.86|81.99|81.86|81.99|81.86|81.99|81.86|31
1651840570000|2022-05-06 12:36:10|81.94|81.91|81.94|81.86|81.99|81.91|81.94|81.86|22
1651840580000|2022-05-06 12:36:20|81.99||81.94||81.99||81.94||2
1651840590000|2022-05-06 12:36:30|81.99|81.91|81.99|81.86|81.99|81.91|81.99|81.86|13
1651840600000|2022-05-06 12:36:40|81.94||81.94||81.94||81.94||0
1651840620000|2022-05-06 12:37:00|81.99|81.91|81.94|81.86|81.99|81.91|81.94|81.86|350
1651840630000|2022-05-06 12:37:10|||||||||2
1651840640000|2022-05-06 12:37:20|81.89|81.81|81.89|81.81|81.94|81.86|81.89|81.81|69
1651840650000|2022-05-06 12:37:30|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|5
1651840660000|2022-05-06 12:37:40|81.99||81.94||81.99||81.94||6
1651840670000|2022-05-06 12:37:50|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|37
1651840680000|2022-05-06 12:38:00|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|27
1651840690000|2022-05-06 12:38:10|||||||||41
1651840700000|2022-05-06 12:38:20|81.89|81.81|81.94|81.86|81.94|81.86|81.89|81.81|19
1651840730000|2022-05-06 12:38:50|81.99|81.91|81.94|81.86|81.99|81.91|81.94|81.86|15
1651840740000|2022-05-06 12:39:00|81.99|81.91|81.99|81.91|81.99|81.91|81.94|81.91|9
1651840750000|2022-05-06 12:39:10|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|13
1651840760000|2022-05-06 12:39:20|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|6
1651840770000|2022-05-06 12:39:30|81.94|81.86|81.99|81.86|81.99|81.86|81.94|81.86|105
1651840780000|2022-05-06 12:39:40||81.91||81.91||81.91||81.91|3
1651840790000|2022-05-06 12:39:50|||||||||4
1651840810000|2022-05-06 12:40:10||81.86||81.91||81.91||81.86|104
1651840820000|2022-05-06 12:40:20|81.94|81.86|81.94|81.86|81.94|81.91|81.94|81.86|1
1651840850000|2022-05-06 12:40:50|||||||||10
1651840860000|2022-05-06 12:41:00|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|49
1651840870000|2022-05-06 12:41:10|81.84|81.76|81.89|81.81|81.89|81.81|81.84|81.76|34
1651840900000|2022-05-06 12:41:40|||||||||45
1651840930000|2022-05-06 12:42:10|81.94|81.86|81.99|81.91|81.99|81.91|81.94|81.86|85
1651840940000|2022-05-06 12:42:20|81.94|81.86|81.94|81.86|81.99|81.86|81.94|81.86|22
1651840950000|2022-05-06 12:42:30||81.81||81.86||81.86||81.81|109
1651840970000|2022-05-06 12:42:50|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|2
1651840980000|2022-05-06 12:43:00|81.94|81.86|81.89|81.81|81.94|81.86|81.89|81.81|10
1651840990000|2022-05-06 12:43:10|81.84|81.76|81.89|81.81|81.89|81.81|81.84|81.76|13
1651841000000|2022-05-06 12:43:20||81.76||81.81||81.81||81.76|0
1651841010000|2022-05-06 12:43:30|||||||||200
1651841020000|2022-05-06 12:43:40|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|202
1651841030000|2022-05-06 12:43:50|81.89||81.84||81.89||81.84||2
1651841040000|2022-05-06 12:44:00|81.89||81.89||81.89||81.89||38
1651841050000|2022-05-06 12:44:10|81.84||81.84||81.89||81.84||12
1651841060000|2022-05-06 12:44:20|81.89|81.81|81.84|81.76|81.89|81.81|81.84|81.76|11
1651841070000|2022-05-06 12:44:30|81.89||81.84||81.89||81.84||5
1651841100000|2022-05-06 12:45:00|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.76|9
1651841120000|2022-05-06 12:45:20|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|29
1651841130000|2022-05-06 12:45:30|||||||||10
1651841140000|2022-05-06 12:45:40|||||||||1
1651841160000|2022-05-06 12:46:00|||||||||1
1651841170000|2022-05-06 12:46:10|81.89|81.81|81.89|81.81|81.89|81.81|81.84|81.76|60
1651841180000|2022-05-06 12:46:20|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|11
1651841210000|2022-05-06 12:46:50|81.79|81.71|81.84|81.71|81.84|81.76|81.79|81.71|23
1651841220000|2022-05-06 12:47:00||81.76||81.76||81.76||81.76|6
1651841240000|2022-05-06 12:47:20||81.71||81.76||81.76||81.71|60
1651841270000|2022-05-06 12:47:50|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|3
1651841280000|2022-05-06 12:48:00|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|68
1651841290000|2022-05-06 12:48:10|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.76|8
1651841300000|2022-05-06 12:48:20|81.84|81.76|81.89|81.76|81.89|81.81|81.84|81.76|10
1651841310000|2022-05-06 12:48:30||81.81||81.81||81.81||81.81|5
1651841320000|2022-05-06 12:48:40|81.84|81.76|81.84|81.71|81.89|81.81|81.79|81.71|64
1651841330000|2022-05-06 12:48:50|81.79|81.76|81.79|81.71|81.79|81.76|81.79|81.71|19
1651841340000|2022-05-06 12:49:00|81.74|81.66|81.74|81.66|81.79|81.66|81.74|81.66|35
1651841350000|2022-05-06 12:49:10|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|2
1651841360000|2022-05-06 12:49:20|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|2
1651841370000|2022-05-06 12:49:30||81.61||81.66||81.66||81.61|37
1651841380000|2022-05-06 12:49:40|||||||||20
1651841390000|2022-05-06 12:49:50|81.69|81.61|81.74|81.61|81.74|81.66|81.69|81.61|33
1651841400000|2022-05-06 12:50:00||81.66||81.66||81.66||81.66|1
1651841410000|2022-05-06 12:50:10|81.69|81.61|81.69|81.61|81.74|81.61|81.69|81.61|37
1651841430000|2022-05-06 12:50:30|81.74|81.66|81.69|81.61|81.74|81.66|81.69|81.61|6
1651841440000|2022-05-06 12:50:40|||||||||2
1651841460000|2022-05-06 12:51:00|81.74|81.66|81.74|81.61|81.74|81.66|81.69|81.61|56
1651841470000|2022-05-06 12:51:10|81.69|81.66|81.74|81.66|81.74|81.66|81.69|81.61|3
1651841480000|2022-05-06 12:51:20|81.79||81.74||81.79||81.74||31
1651841520000|2022-05-06 12:52:00|||||||||3
1651841540000|2022-05-06 12:52:20|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|67
1651841550000|2022-05-06 12:52:30|||||||||200
1651841560000|2022-05-06 12:52:40|81.74|81.66|81.74|81.66|81.74|81.66|81.69|81.61|66
1651841570000|2022-05-06 12:52:50|81.69|81.61|81.69|81.61|81.74|81.61|81.69|81.61|75
1651841580000|2022-05-06 12:53:00|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|116
1651841590000|2022-05-06 12:53:10|||||||||13
1651841610000|2022-05-06 12:53:30|||||||||2
1651841620000|2022-05-06 12:53:40|81.59|81.51|81.59|81.51|81.64|81.56|81.59|81.51|52
1651841630000|2022-05-06 12:53:50|81.64|81.56|81.64|81.56|81.69|81.56|81.64|81.56|173
1651841640000|2022-05-06 12:54:00|||||||||4
1651841650000|2022-05-06 12:54:10|81.69||81.64||81.69||81.64||6
1651841680000|2022-05-06 12:54:40|||||||||5
1651841700000|2022-05-06 12:55:00|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|137
1651841710000|2022-05-06 12:55:10|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|76
1651841720000|2022-05-06 12:55:20|81.59||81.54||81.59||81.54||14
1651841730000|2022-05-06 12:55:30|||||||||2
1651841740000|2022-05-06 12:55:40|81.49|81.41|81.49|81.41|81.54|81.41|81.49|81.41|15
1651841760000|2022-05-06 12:56:00|||||||||35
1651841790000|2022-05-06 12:56:30|||||||||1
1651841820000|2022-05-06 12:57:00|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|29
1651841830000|2022-05-06 12:57:10|||||||||2
1651841850000|2022-05-06 12:57:30|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|325
1651841860000|2022-05-06 12:57:40|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|117
1651841870000|2022-05-06 12:57:50|||||||||5
1651841880000|2022-05-06 12:58:00|||||||||6
1651841890000|2022-05-06 12:58:10|81.49||81.49||81.49||81.49||89
1651841900000|2022-05-06 12:58:20|81.44|81.41|81.49|81.41|81.49|81.41|81.44|81.41|90
1651841910000|2022-05-06 12:58:30|81.44|81.36|81.44|81.36|81.49|81.36|81.44|81.36|144
1651841930000|2022-05-06 12:58:50|81.39|81.31|81.44|81.31|81.44|81.36|81.39|81.31|205
1651841940000|2022-05-06 12:59:00|81.39|81.36|81.44|81.36|81.44|81.36|81.39|81.36|109
1651841950000|2022-05-06 12:59:10|81.39|81.31|81.44|81.31|81.44|81.36|81.39|81.31|145
1651841960000|2022-05-06 12:59:20|81.39||81.39||81.39||81.39||0
1651841980000|2022-05-06 12:59:40|81.34|81.26|81.29|81.21|81.34|81.26|81.29|81.21|168
1651841990000|2022-05-06 12:59:50|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|153
1651842000000|2022-05-06 13:00:00|||||||||18
1651842010000|2022-05-06 13:00:10|81.29|81.21|81.34|81.21|81.34|81.21|81.29|81.21|3
1651842020000|2022-05-06 13:00:20|81.29|81.26|81.34|81.26|81.34|81.26|81.29|81.26|1
1651842030000|2022-05-06 13:00:30|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|5
1651842040000|2022-05-06 13:00:40|81.34|81.26|81.34|81.26|81.39|81.31|81.34|81.26|54
1651842050000|2022-05-06 13:00:50|81.39||81.34||81.39||81.34||13
1651842070000|2022-05-06 13:01:10|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|1
1651842090000|2022-05-06 13:01:30|81.44|81.36|81.44|81.31|81.44|81.36|81.39|81.31|63
1651842100000|2022-05-06 13:01:40|81.39|81.36|81.39|81.31|81.39|81.36|81.39|81.31|2
1651842110000|2022-05-06 13:01:50|81.44|81.36|81.39|81.31|81.44|81.36|81.39|81.31|3
1651842120000|2022-05-06 13:02:00|81.44|81.36|81.44|81.36|81.44|81.36|81.39|81.36|27
1651842140000|2022-05-06 13:02:20|81.49||81.44||81.49||81.44||2
1651842150000|2022-05-06 13:02:30|81.49||81.44||81.49||81.44||62
1651842160000|2022-05-06 13:02:40|81.49|81.41|81.49|81.41|81.49|81.41|81.44|81.41|37
1651842170000|2022-05-06 13:02:50|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|10
1651842180000|2022-05-06 13:03:00|81.39|81.31|81.44|81.31|81.44|81.36|81.39|81.31|40
1651842190000|2022-05-06 13:03:10||81.36||81.36||81.36||81.36|0
1651842200000|2022-05-06 13:03:20|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|529
1651842210000|2022-05-06 13:03:30||81.36||81.41||81.41||81.36|19
1651842220000|2022-05-06 13:03:40|81.44|81.36|81.39|81.31|81.44|81.36|81.39|81.31|60
1651842230000|2022-05-06 13:03:50|81.44||81.39||81.44||81.39||267
1651842240000|2022-05-06 13:04:00|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|103
1651842250000|2022-05-06 13:04:10|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|26
1651842260000|2022-05-06 13:04:20|||||||||10
1651842270000|2022-05-06 13:04:30|||||||||1
1651842280000|2022-05-06 13:04:40|||||||||26
1651842290000|2022-05-06 13:04:50|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|96
1651842300000|2022-05-06 13:05:00|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|108
1651842340000|2022-05-06 13:05:40|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|45
1651842350000|2022-05-06 13:05:50|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|146
1651842370000|2022-05-06 13:06:10|||||||||26
1651842390000|2022-05-06 13:06:30||81.26||81.31||81.31||81.26|100
1651842400000|2022-05-06 13:06:40|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|2
1651842410000|2022-05-06 13:06:50||81.21||81.26||81.26||81.21|594
1651842420000|2022-05-06 13:07:00|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|456
1651842440000|2022-05-06 13:07:20|||||||||1
1651842470000|2022-05-06 13:07:50|81.24|81.16|81.29|81.21|81.29|81.21|81.24|81.16|379
1651842480000|2022-05-06 13:08:00|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|246
1651842490000|2022-05-06 13:08:10|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|180
1651842530000|2022-05-06 13:08:50|81.34|81.26|81.29|81.21|81.34|81.26|81.29|81.21|145
1651842540000|2022-05-06 13:09:00|||||||||16
1651842550000|2022-05-06 13:09:10|81.24|81.16|81.24|81.16|81.24|81.21|81.24|81.16|444
1651842560000|2022-05-06 13:09:20|||||||||30
1651842580000|2022-05-06 13:09:40|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|295
1651842600000|2022-05-06 13:10:00|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|147
1651842610000|2022-05-06 13:10:10|81.29|81.21|81.24|81.16|81.29|81.21|81.24|81.16|274
1651842620000|2022-05-06 13:10:20|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|160
1651842630000|2022-05-06 13:10:30|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|178
1651842660000|2022-05-06 13:11:00|81.39|81.31|81.39|81.26|81.39|81.31|81.39|81.26|187
1651842670000|2022-05-06 13:11:10|81.34|81.31|81.34|81.26|81.34|81.31|81.34|81.26|23
1651842680000|2022-05-06 13:11:20|81.39||81.39||81.39||81.39||186
1651842690000|2022-05-06 13:11:30|81.34||81.34||81.39||81.34||1
1651842720000|2022-05-06 13:12:00|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|128
1651842740000|2022-05-06 13:12:20|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|125
1651842750000|2022-05-06 13:12:30||81.31||81.31||81.36||81.31|51
1651842760000|2022-05-06 13:12:40||81.36||81.36||81.36||81.36|0
1651842770000|2022-05-06 13:12:50|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|9
1651842820000|2022-05-06 13:13:40|81.34|81.26|81.39|81.31|81.39|81.31|81.34|81.26|149
1651842830000|2022-05-06 13:13:50||81.26||81.31||81.31||81.26|2
1651842850000|2022-05-06 13:14:10||81.26||81.31||81.31||81.26|8
1651842860000|2022-05-06 13:14:20|||||||||810
1651842870000|2022-05-06 13:14:30|||||||||4
1651842880000|2022-05-06 13:14:40|||||||||6
1651842900000|2022-05-06 13:15:00|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|65
1651842910000|2022-05-06 13:15:10|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|43
1651842920000|2022-05-06 13:15:20|81.24|81.16|81.29|81.21|81.29|81.21|81.24|81.16|93
1651842930000|2022-05-06 13:15:30|||||||||4
1651842960000|2022-05-06 13:16:00|||||||||60
1651842980000|2022-05-06 13:16:20|||||||||13
1651843000000|2022-05-06 13:16:40|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|34
1651843020000|2022-05-06 13:17:00|81.19|81.11|81.24|81.16|81.24|81.16|81.19|81.11|347
1651843030000|2022-05-06 13:17:10||81.11||81.16||81.16||81.11|57
1651843040000|2022-05-06 13:17:20|||||||||42
1651843050000|2022-05-06 13:17:30|||||||||15
1651843060000|2022-05-06 13:17:40|||||||||136
1651843070000|2022-05-06 13:17:50||81.11||81.16||81.16||81.11|97
1651843080000|2022-05-06 13:18:00|81.19|81.11|81.19|81.11|81.19|81.16|81.19|81.11|26
1651843090000|2022-05-06 13:18:10|||||||||1
1651843100000|2022-05-06 13:18:20|||||||||10
1651843110000|2022-05-06 13:18:30|||||||||7
1651843130000|2022-05-06 13:18:50|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|130
1651843150000|2022-05-06 13:19:10|||||||||20
1651843170000|2022-05-06 13:19:30|||||||||20
1651843180000|2022-05-06 13:19:40|81.29|81.21|81.29|81.16|81.29|81.21|81.29|81.16|249
1651843190000|2022-05-06 13:19:50||81.21||81.21||81.21||81.21|0
1651843200000|2022-05-06 13:20:00|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|150
1651843230000|2022-05-06 13:20:30|||||||||1
1651843250000|2022-05-06 13:20:50||81.21||81.26||81.26||81.21|118
1651843270000|2022-05-06 13:21:10||81.21||81.26||81.26||81.21|48
1651843300000|2022-05-06 13:21:40|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|38
1651843310000|2022-05-06 13:21:50|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|155
1651843320000|2022-05-06 13:22:00|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|32
1651843330000|2022-05-06 13:22:10|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|209
1651843340000|2022-05-06 13:22:20|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|39
1651843350000|2022-05-06 13:22:30|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|510
1651843360000|2022-05-06 13:22:40||81.21||81.26||81.26||81.21|46
1651843380000|2022-05-06 13:23:00|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|69
1651843390000|2022-05-06 13:23:10|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|137
1651843400000|2022-05-06 13:23:20|||||||||45
1651843410000|2022-05-06 13:23:30|||||||||1
1651843420000|2022-05-06 13:23:40|||||||||2
1651843440000|2022-05-06 13:24:00|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|125
1651843460000|2022-05-06 13:24:20|||||||||5
1651843470000|2022-05-06 13:24:30|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|125
1651843480000|2022-05-06 13:24:40|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|7
1651843490000|2022-05-06 13:24:50|81.34|81.26|81.34|81.21|81.34|81.26|81.34|81.21|273
1651843500000|2022-05-06 13:25:00|81.39|81.26|81.34|81.26|81.39|81.31|81.34|81.26|333
1651843510000|2022-05-06 13:25:10|81.39|81.31|81.34|81.26|81.39|81.31|81.34|81.26|255
1651843520000|2022-05-06 13:25:20|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|139
1651843530000|2022-05-06 13:25:30|||||||||50
1651843550000|2022-05-06 13:25:50|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|156
1651843560000|2022-05-06 13:26:00|81.39||81.34||81.39||81.34||3
1651843580000|2022-05-06 13:26:20|81.39|81.31|81.39|81.26|81.39|81.31|81.34|81.26|6
1651843590000|2022-05-06 13:26:30|81.34||81.34||81.39||81.34||5
1651843620000|2022-05-06 13:27:00|||||||||40
1651843640000|2022-05-06 13:27:20|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|11
1651843650000|2022-05-06 13:27:30|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|141
1651843670000|2022-05-06 13:27:50|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|48
1651843680000|2022-05-06 13:28:00|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.21|138
1651843690000|2022-05-06 13:28:10|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|2
1651843700000|2022-05-06 13:28:20|||||||||1
1651843710000|2022-05-06 13:28:30|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|123
1651843720000|2022-05-06 13:28:40||81.21||81.21||81.26||81.21|15
1651843730000|2022-05-06 13:28:50|81.29|81.26|81.29|81.21|81.29|81.26|81.29|81.21|42
1651843740000|2022-05-06 13:29:00|81.34||81.29||81.34||81.29||226
1651843760000|2022-05-06 13:29:20|||||||||84
1651843770000|2022-05-06 13:29:30|||||||||20
1651843780000|2022-05-06 13:29:40|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|233
1651843790000|2022-05-06 13:29:50|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|415
1651843800000|2022-05-06 13:30:00|81.24|81.16|81.34|81.26|81.34|81.26|81.19|81.11|133
1651843810000|2022-05-06 13:30:10|81.39|81.21|81.34|81.26|81.39|81.26|81.34|81.21|55
1651843820000|2022-05-06 13:30:20|81.39|81.31|81.29|81.21|81.39|81.31|81.29|81.21|45
1651843830000|2022-05-06 13:30:30|81.34|81.26|81.29|81.21|81.34|81.26|81.29|81.21|18
1651843840000|2022-05-06 13:30:40|81.24|81.16|81.24|81.16|81.29|81.21|81.24|81.16|116
1651843850000|2022-05-06 13:30:50|81.19|81.11|81.19|81.11|81.24|81.16|81.19|81.11|23
1651843860000|2022-05-06 13:31:00|81.24|81.16|81.19|81.11|81.24|81.16|81.19|81.11|28
1651843870000|2022-05-06 13:31:10|81.24|81.16|81.29|81.21|81.29|81.21|81.24|81.16|67
1651843880000|2022-05-06 13:31:20|81.24|81.16|81.19|81.11|81.29|81.21|81.19|81.11|162
1651843890000|2022-05-06 13:31:30|81.24|81.16|81.19|81.11|81.24|81.16|81.19|81.11|27
1651843900000|2022-05-06 13:31:40|81.24|81.16|81.19|81.11|81.24|81.16|81.19|81.11|219
1651843910000|2022-05-06 13:31:50|81.24|81.16|81.24|81.16|81.29|81.16|81.19|81.16|126
1651843920000|2022-05-06 13:32:00|81.19|81.11|81.24|81.11|81.24|81.16|81.19|81.11|12
1651843930000|2022-05-06 13:32:10|81.19|81.16|81.19|81.11|81.19|81.16|81.19|81.11|2
1651843940000|2022-05-06 13:32:20|81.24|81.16|81.19|81.11|81.24|81.16|81.19|81.11|6
1651843950000|2022-05-06 13:32:30|81.14|81.06|81.14|81.06|81.19|81.11|81.14|81.06|39
1651843960000|2022-05-06 13:32:40|81.19|81.11|81.14|81.06|81.19|81.11|81.14|81.06|14
1651843970000|2022-05-06 13:32:50|81.09|81.01|81.09|81.01|81.14|81.01|81.09|81.01|1512
1651843990000|2022-05-06 13:33:10|81.04|80.96|81.04|80.91|81.04|80.96|80.99|80.91|90
1651844000000|2022-05-06 13:33:20|80.99|80.96|81.04|80.96|81.04|80.96|80.99|80.91|267
1651844010000|2022-05-06 13:33:30|||||||||59
1651844020000|2022-05-06 13:33:40|||||||||12
1651844030000|2022-05-06 13:33:50|||||||||2
1651844040000|2022-05-06 13:34:00|81.09|81.01|81.09|81.01|81.09|81.01|81.09|81.01|455
1651844050000|2022-05-06 13:34:10|81.04|80.96|81.04|80.96|81.04|80.96|81.04|80.96|111
1651844060000|2022-05-06 13:34:20|80.99|80.91|80.99|80.91|81.04|80.91|80.99|80.91|45
1651844070000|2022-05-06 13:34:30|||||||||504
1651844080000|2022-05-06 13:34:40|||||||||76
1651844090000|2022-05-06 13:34:50|||||||||11
1651844100000|2022-05-06 13:35:00|80.94|80.86|80.89|80.81|80.94|80.86|80.89|80.81|88
1651844110000|2022-05-06 13:35:10|80.94|80.86|80.94|80.86|80.94|80.86|80.89|80.81|125
1651844120000|2022-05-06 13:35:20|||||||||12
1651844130000|2022-05-06 13:35:30|||||||||6
1651844140000|2022-05-06 13:35:40|||||||||18
1651844150000|2022-05-06 13:35:50|80.89|80.81|80.89|80.81|80.94|80.86|80.89|80.81|248
1651844160000|2022-05-06 13:36:00|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|16
1651844170000|2022-05-06 13:36:10|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|269
1651844180000|2022-05-06 13:36:20|80.84|80.76|80.74|80.66|80.84|80.76|80.74|80.66|330
1651844190000|2022-05-06 13:36:30|||||||||438
1651844200000|2022-05-06 13:36:40|80.69|80.61|80.69|80.61|80.74|80.66|80.69|80.61|21
1651844210000|2022-05-06 13:36:50|80.64|80.56|80.69|80.56|80.69|80.56|80.64|80.56|367
1651844220000|2022-05-06 13:37:00|80.64|80.61|80.69|80.56|80.69|80.61|80.64|80.56|189
1651844230000|2022-05-06 13:37:10|80.64|80.61|80.69|80.61|80.69|80.61|80.64|80.56|79
1651844240000|2022-05-06 13:37:20||80.56||80.61||80.61||80.56|93
1651844250000|2022-05-06 13:37:30|||||||||40
1651844260000|2022-05-06 13:37:40|80.74|80.66|80.69|80.61|80.74|80.66|80.69|80.61|298
1651844270000|2022-05-06 13:37:50|80.74|80.66|80.79|80.71|80.84|80.76|80.74|80.66|131
1651844280000|2022-05-06 13:38:00|80.74|80.66|80.79|80.71|80.79|80.71|80.74|80.66|64
1651844290000|2022-05-06 13:38:10|80.84|80.76|80.74|80.66|80.84|80.76|80.74|80.66|488
1651844300000|2022-05-06 13:38:20|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|54
1651844330000|2022-05-06 13:38:50|80.74|80.66|80.79|80.71|80.79|80.71|80.74|80.66|434
1651844340000|2022-05-06 13:39:00|80.74|80.66|80.74|80.66|80.79|80.71|80.74|80.66|70
1651844360000|2022-05-06 13:39:20|80.79|80.71|80.74|80.66|80.79|80.71|80.74|80.66|67
1651844370000|2022-05-06 13:39:30||80.61||80.66||80.66||80.61|53
1651844380000|2022-05-06 13:39:40|80.69|80.61|80.69|80.61|80.74|80.66|80.69|80.61|27
1651844390000|2022-05-06 13:39:50|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.66|82
1651844400000|2022-05-06 13:40:00|80.79|80.61|80.74|80.66|80.79|80.71|80.69|80.61|216
1651844410000|2022-05-06 13:40:10|80.69|80.61|80.74|80.66|80.74|80.66|80.69|80.61|38
1651844420000|2022-05-06 13:40:20|80.69|80.61|80.74|80.61|80.74|80.61|80.69|80.61|34
1651844430000|2022-05-06 13:40:30|80.79|80.66|80.79|80.66|80.79|80.71|80.79|80.61|6
1651844440000|2022-05-06 13:40:40|80.74|80.71|80.74|80.66|80.79|80.71|80.74|80.66|8
1651844450000|2022-05-06 13:40:50|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|8
1651844460000|2022-05-06 13:41:00|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|4
1651844470000|2022-05-06 13:41:10|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|234
1651844480000|2022-05-06 13:41:20|80.74|80.66|80.74|80.66|80.79|80.71|80.74|80.66|386
1651844490000|2022-05-06 13:41:30|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|250
1651844500000|2022-05-06 13:41:40|80.84|80.76|80.84|80.76|80.89|80.76|80.84|80.76|110
1651844510000|2022-05-06 13:41:50|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.76|125
1651844520000|2022-05-06 13:42:00|80.84|80.76|80.79|80.71|80.84|80.76|80.79|80.71|71
1651844530000|2022-05-06 13:42:10|80.74|80.66|80.74|80.66|80.79|80.71|80.74|80.66|555
1651844540000|2022-05-06 13:42:20|||||||||16
1651844550000|2022-05-06 13:42:30|||||||||1
1651844560000|2022-05-06 13:42:40|80.69|80.61|80.74|80.66|80.74|80.66|80.69|80.61|93
1651844580000|2022-05-06 13:43:00|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|308
1651844590000|2022-05-06 13:43:10|||||||||115
1651844600000|2022-05-06 13:43:20|80.74|80.66|80.69|80.61|80.74|80.66|80.69|80.61|126
1651844610000|2022-05-06 13:43:30|80.74|80.66|80.74|80.66|80.79|80.71|80.69|80.61|987
1651844620000|2022-05-06 13:43:40|80.69|80.61|80.69|80.61|80.69|80.66|80.69|80.61|100
1651844630000|2022-05-06 13:43:50|80.74|80.66|80.74|80.66|80.74|80.66|80.69|80.66|124
1651844640000|2022-05-06 13:44:00|80.69|80.61|80.64|80.56|80.69|80.61|80.64|80.56|580
1651844650000|2022-05-06 13:44:10|80.69||80.69||80.69||80.64||191
1651844660000|2022-05-06 13:44:20|80.64|80.61|80.64|80.56|80.64|80.61|80.64|80.56|9
1651844680000|2022-05-06 13:44:40|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|18
1651844690000|2022-05-06 13:44:50|80.54|80.46|80.54|80.46|80.59|80.51|80.54|80.46|223
1651844700000|2022-05-06 13:45:00|80.59|80.51|80.54|80.46|80.59|80.51|80.54|80.46|279
1651844710000|2022-05-06 13:45:10|||||||||320
1651844720000|2022-05-06 13:45:20|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|8
1651844730000|2022-05-06 13:45:30|80.54|80.46|80.54|80.46|80.54|80.46|80.54|80.46|145
1651844740000|2022-05-06 13:45:40||80.41||80.46||80.46||80.41|47
1651844750000|2022-05-06 13:45:50|80.49|80.41|80.49|80.41|80.54|80.46|80.49|80.41|62
1651844760000|2022-05-06 13:46:00|||||||||7
1651844790000|2022-05-06 13:46:30|||||||||18
1651844800000|2022-05-06 13:46:40|80.54|80.46|80.54|80.46|80.54|80.46|80.49|80.41|41
1651844810000|2022-05-06 13:46:50|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|11
1651844820000|2022-05-06 13:47:00|80.54|80.46|80.49|80.41|80.54|80.46|80.49|80.41|120
1651844830000|2022-05-06 13:47:10|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|102
1651844840000|2022-05-06 13:47:20|80.39|80.31|80.39|80.31|80.44|80.36|80.39|80.31|70
1651844850000|2022-05-06 13:47:30||80.26||80.31||80.31||80.26|197
1651844860000|2022-05-06 13:47:40|||||||||17
1651844870000|2022-05-06 13:47:50|80.44|80.36|80.39|80.31|80.44|80.36|80.39|80.31|23
1651844880000|2022-05-06 13:48:00|80.44|80.36|80.44|80.36|80.44|80.36|80.39|80.31|123
1651844890000|2022-05-06 13:48:10|||||||||22
1651844900000|2022-05-06 13:48:20|80.49|80.41|80.44|80.36|80.49|80.41|80.44|80.36|28
1651844910000|2022-05-06 13:48:30|80.49|80.41|80.49|80.36|80.49|80.41|80.44|80.36|30
1651844920000|2022-05-06 13:48:40|80.44|80.41|80.44|80.36|80.49|80.41|80.44|80.36|112
1651844930000|2022-05-06 13:48:50|80.49|80.41|80.54|80.46|80.54|80.46|80.44|80.36|62
1651844940000|2022-05-06 13:49:00|80.49|80.41|80.54|80.46|80.54|80.46|80.49|80.41|98
1651844950000|2022-05-06 13:49:10|80.59|80.41|80.54|80.46|80.59|80.51|80.54|80.41|88
1651844960000|2022-05-06 13:49:20|80.49|80.41|80.49|80.41|80.49|80.46|80.49|80.41|71
1651844970000|2022-05-06 13:49:30|80.44|80.36|80.44|80.36|80.49|80.36|80.44|80.36|217
1651844980000|2022-05-06 13:49:40|80.49|80.41|80.49|80.41|80.54|80.41|80.44|80.41|62
1651844990000|2022-05-06 13:49:50|80.54|80.46|80.49|80.41|80.54|80.46|80.49|80.41|134
1651845000000|2022-05-06 13:50:00|80.54|80.46|80.54|80.46|80.54|80.46|80.49|80.41|117
1651845010000|2022-05-06 13:50:10|80.59|80.51|80.54|80.46|80.59|80.51|80.54|80.46|312
1651845020000|2022-05-06 13:50:20|80.49|80.41|80.54|80.46|80.54|80.46|80.49|80.41|82
1651845030000|2022-05-06 13:50:30|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|92
1651845040000|2022-05-06 13:50:40|||||||||2
1651845050000|2022-05-06 13:50:50|80.54|80.46|80.49|80.41|80.54|80.46|80.49|80.41|31
1651845060000|2022-05-06 13:51:00|80.54|80.46|80.49|80.41|80.54|80.46|80.49|80.41|114
1651845070000|2022-05-06 13:51:10|80.44|80.36|80.44|80.36|80.44|80.41|80.44|80.36|63
1651845080000|2022-05-06 13:51:20|80.49||80.44||80.49||80.44||31
1651845090000|2022-05-06 13:51:30|80.39|80.31|80.44|80.36|80.44|80.36|80.39|80.31|26
1651845100000|2022-05-06 13:51:40|80.39|80.31|80.39|80.31|80.44|80.36|80.39|80.31|24
1651845110000|2022-05-06 13:51:50|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.31|9
1651845120000|2022-05-06 13:52:00|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|3
1651845140000|2022-05-06 13:52:20|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|137
1651845150000|2022-05-06 13:52:30|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|82
1651845160000|2022-05-06 13:52:40|||||||||71
1651845170000|2022-05-06 13:52:50|80.34|80.26|80.39|80.31|80.39|80.31|80.34|80.26|142
1651845180000|2022-05-06 13:53:00||80.26||80.31||80.31||80.26|13
1651845190000|2022-05-06 13:53:10|80.34|80.26|80.39|80.31|80.39|80.31|80.34|80.26|49
1651845200000|2022-05-06 13:53:20|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|181
1651845210000|2022-05-06 13:53:30|||||||||276
1651845220000|2022-05-06 13:53:40|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.26|105
1651845230000|2022-05-06 13:53:50|80.44|80.36|80.34|80.26|80.44|80.36|80.34|80.26|174
1651845240000|2022-05-06 13:54:00|80.39|80.31|80.34|80.26|80.39|80.31|80.34|80.26|82
1651845250000|2022-05-06 13:54:10|80.39|80.31|80.39|80.31|80.39|80.31|80.34|80.26|187
1651845260000|2022-05-06 13:54:20|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|4
1651845270000|2022-05-06 13:54:30|80.39|80.31|80.39|80.31|80.39|80.31|80.34|80.26|1536
1651845280000|2022-05-06 13:54:40|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|9
1651845290000|2022-05-06 13:54:50|80.39|80.31|80.39|80.31|80.39|80.36|80.39|80.31|26
1651845300000|2022-05-06 13:55:00|80.44|80.36|80.44|80.31|80.44|80.36|80.39|80.31|18
1651845310000|2022-05-06 13:55:10|80.39|80.36|80.39|80.31|80.39|80.36|80.39|80.31|7
1651845320000|2022-05-06 13:55:20|80.34|80.26|80.39|80.26|80.39|80.26|80.34|80.26|125
1651845330000|2022-05-06 13:55:30|80.34|80.31|80.34|80.26|80.34|80.31|80.34|80.26|2
1651845340000|2022-05-06 13:55:40|80.39||80.34||80.39||80.34||123
1651845350000|2022-05-06 13:55:50|||||||||24
1651845360000|2022-05-06 13:56:00|80.39|80.31|80.34|80.26|80.39|80.31|80.34|80.26|176
1651845370000|2022-05-06 13:56:10|80.39|80.31|80.39|80.31|80.39|80.31|80.34|80.26|153
1651845380000|2022-05-06 13:56:20|80.34|80.26|80.34|80.26|80.39|80.31|80.34|80.26|52
1651845390000|2022-05-06 13:56:30|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|4
1651845400000|2022-05-06 13:56:40|80.34|80.26|80.34|80.26|80.39|80.31|80.34|80.26|112
1651845410000|2022-05-06 13:56:50|80.29|80.21|80.34|80.26|80.39|80.31|80.29|80.21|444
1651845420000|2022-05-06 13:57:00|80.29|80.21|80.34|80.26|80.34|80.26|80.29|80.21|102
1651845430000|2022-05-06 13:57:10||80.21||80.26||80.26||80.21|0
1651845440000|2022-05-06 13:57:20|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|110
1651845450000|2022-05-06 13:57:30|80.34|80.26|80.34|80.26|80.39|80.31|80.34|80.26|32
1651845460000|2022-05-06 13:57:40|80.39||80.34||80.39||80.34||161
1651845470000|2022-05-06 13:57:50|80.29|80.21|80.34|80.26|80.34|80.26|80.29|80.21|76
1651845480000|2022-05-06 13:58:00|80.29|80.21|80.34|80.26|80.34|80.26|80.29|80.21|80
1651845500000|2022-05-06 13:58:20|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|48
1651845510000|2022-05-06 13:58:30||80.26||80.31||80.31||80.26|50
1651845520000|2022-05-06 13:58:40|||||||||1
1651845530000|2022-05-06 13:58:50|80.44|80.36|80.49|80.41|80.49|80.41|80.44|80.36|561
1651845540000|2022-05-06 13:59:00|80.44|80.36|80.44|80.36|80.44|80.36|80.39|80.31|169
1651845550000|2022-05-06 13:59:10|80.39|80.31|80.39|80.31|80.39|80.36|80.39|80.31|125
1651845560000|2022-05-06 13:59:20|80.44|80.36|80.49|80.41|80.49|80.41|80.44|80.36|73
1651845570000|2022-05-06 13:59:30|80.44|80.36|80.49|80.41|80.49|80.41|80.44|80.36|163
1651845580000|2022-05-06 13:59:40|||||||||2
1651845590000|2022-05-06 13:59:50|80.44|80.36|80.44|80.36|80.49|80.41|80.44|80.36|66
1651845600000|2022-05-06 14:00:00|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|51
1651845610000|2022-05-06 14:00:10|80.54|80.36|80.49|80.41|80.54|80.46|80.49|80.36|286
1651845620000|2022-05-06 14:00:20|80.54|80.46|80.49|80.41|80.54|80.46|80.49|80.41|102
1651845630000|2022-05-06 14:00:30|||||||||251
1651845640000|2022-05-06 14:00:40|80.54|80.46|80.54|80.46|80.54|80.46|80.49|80.41|108
1651845650000|2022-05-06 14:00:50|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|75
1651845670000|2022-05-06 14:01:10|80.54|80.46|80.54|80.46|80.54|80.46|80.54|80.46|24
1651845680000|2022-05-06 14:01:20|||||||||3
1651845690000|2022-05-06 14:01:30|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|62
1651845700000|2022-05-06 14:01:40|80.54|80.46|80.54|80.46|80.54|80.46|80.54|80.46|372
1651845710000|2022-05-06 14:01:50|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|276
1651845720000|2022-05-06 14:02:00|||||||||163
1651845730000|2022-05-06 14:02:10|80.54|80.46|80.54|80.46|80.54|80.46|80.54|80.46|682
1651845750000|2022-05-06 14:02:30|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|37
1651845760000|2022-05-06 14:02:40||80.36||80.41||80.41||80.36|304
1651845770000|2022-05-06 14:02:50|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|103
1651845780000|2022-05-06 14:03:00|80.49|80.41|80.49|80.36|80.49|80.41|80.49|80.36|170
1651845790000|2022-05-06 14:03:10|80.44|80.41|80.49|80.41|80.49|80.41|80.44|80.41|59
1651845800000|2022-05-06 14:03:20|80.54|80.46|80.49|80.41|80.54|80.46|80.49|80.41|175
1651845810000|2022-05-06 14:03:30|80.54|80.46|80.54|80.46|80.54|80.46|80.54|80.46|108
1651845830000|2022-05-06 14:03:50|80.59|80.51|80.59|80.46|80.59|80.51|80.59|80.46|109
1651845840000|2022-05-06 14:04:00|80.54|80.51|80.59|80.51|80.59|80.51|80.54|80.51|28
1651845850000|2022-05-06 14:04:10||80.46||80.51||80.51||80.46|171
1651845860000|2022-05-06 14:04:20|80.64|80.56|80.59|80.51|80.64|80.56|80.59|80.51|86
1651845870000|2022-05-06 14:04:30||80.46||80.51||80.51||80.46|50
1651845880000|2022-05-06 14:04:40|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|49
1651845890000|2022-05-06 14:04:50|80.69|80.61|80.69|80.61|80.69|80.61|80.64|80.56|121
1651845900000|2022-05-06 14:05:00|80.74|80.66|80.74|80.66|80.74|80.66|80.69|80.61|128
1651845910000|2022-05-06 14:05:10|80.69|80.61|80.74|80.66|80.74|80.66|80.69|80.61|75
1651845920000|2022-05-06 14:05:20|80.69|80.61|80.69|80.61|80.69|80.66|80.69|80.61|25
1651845930000|2022-05-06 14:05:30|80.74|80.66|80.69|80.61|80.74|80.66|80.69|80.61|124
1651845940000|2022-05-06 14:05:40|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.66|23
1651845960000|2022-05-06 14:06:00|||||||||14
1651845970000|2022-05-06 14:06:10|||||||||54
1651845980000|2022-05-06 14:06:20|80.79||80.74||80.79||80.74||38
1651845990000|2022-05-06 14:06:30|80.79|80.71|80.74|80.66|80.79|80.71|80.74|80.66|119
1651846000000|2022-05-06 14:06:40|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|43
1651846010000|2022-05-06 14:06:50|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|107
1651846020000|2022-05-06 14:07:00|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|112
1651846030000|2022-05-06 14:07:10|80.84|80.76|80.89|80.81|80.89|80.81|80.84|80.76|616
1651846040000|2022-05-06 14:07:20|80.94|80.86|80.89|80.81|80.94|80.86|80.89|80.81|108
1651846050000|2022-05-06 14:07:30|80.84|80.76|80.89|80.76|80.89|80.81|80.84|80.76|22
1651846060000|2022-05-06 14:07:40|80.84||80.84||80.89||80.84||28
1651846070000|2022-05-06 14:07:50|80.79|80.71|80.79|80.71|80.84|80.76|80.79|80.71|178
1651846080000|2022-05-06 14:08:00|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.66|28
1651846090000|2022-05-06 14:08:10|80.79|80.71|80.74|80.66|80.79|80.71|80.74|80.66|27
1651846100000|2022-05-06 14:08:20|80.79|80.71|80.74|80.66|80.79|80.71|80.74|80.66|64
1651846110000|2022-05-06 14:08:30|80.69|80.61|80.69|80.61|80.69|80.61|80.64|80.56|54
1651846120000|2022-05-06 14:08:40|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|2
1651846130000|2022-05-06 14:08:50|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.56|19
1651846140000|2022-05-06 14:09:00|80.64|80.56|80.69|80.61|80.69|80.61|80.64|80.56|127
1651846150000|2022-05-06 14:09:10|80.64|80.56|80.69|80.61|80.69|80.61|80.64|80.56|16
1651846160000|2022-05-06 14:09:20|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|7
1651846170000|2022-05-06 14:09:30|||||||||1
1651846180000|2022-05-06 14:09:40|80.59|80.51|80.64|80.56|80.64|80.56|80.59|80.51|93
1651846190000|2022-05-06 14:09:50|80.59|80.51|80.54|80.46|80.64|80.56|80.54|80.46|34
1651846200000|2022-05-06 14:10:00|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|77
1651846210000|2022-05-06 14:10:10|80.54|80.46|80.49|80.41|80.54|80.46|80.49|80.41|76
1651846220000|2022-05-06 14:10:20|80.44|80.36|80.44|80.36|80.49|80.41|80.44|80.36|80
1651846230000|2022-05-06 14:10:30|80.49|80.41|80.44|80.36|80.49|80.41|80.44|80.36|504
1651846240000|2022-05-06 14:10:40|80.49|80.41|80.49|80.41|80.49|80.41|80.44|80.36|21
1651846250000|2022-05-06 14:10:50|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|7
1651846260000|2022-05-06 14:11:00|80.49|80.41|80.49|80.41|80.49|80.41|80.44|80.41|60
1651846270000|2022-05-06 14:11:10||80.36||80.41||80.41||80.36|51
1651846280000|2022-05-06 14:11:20|80.54|80.46|80.54|80.41|80.54|80.46|80.54|80.41|755
1651846290000|2022-05-06 14:11:30|80.59|80.46|80.59|80.51|80.64|80.56|80.59|80.46|55
1651846300000|2022-05-06 14:11:40|80.54|80.46|80.54|80.46|80.54|80.46|80.49|80.41|7
1651846310000|2022-05-06 14:11:50|80.59|80.51|80.54|80.46|80.59|80.51|80.54|80.46|29
1651846320000|2022-05-06 14:12:00|||||||||7
1651846330000|2022-05-06 14:12:10|80.59|80.51|80.54|80.46|80.59|80.51|80.54|80.46|4
1651846340000|2022-05-06 14:12:20|80.59|80.41|80.54|80.41|80.59|80.46|80.49|80.41|182
1651846350000|2022-05-06 14:12:30|80.49|80.46|80.54|80.46|80.54|80.46|80.49|80.41|78
1651846360000|2022-05-06 14:12:40|80.59|80.51|80.59|80.51|80.59|80.51|80.54|80.46|44
1651846370000|2022-05-06 14:12:50|80.64|80.56|80.64|80.56|80.69|80.56|80.64|80.56|57
1651846380000|2022-05-06 14:13:00|80.59|80.51|80.64|80.56|80.64|80.56|80.59|80.51|19
1651846390000|2022-05-06 14:13:10|80.69|80.61|80.74|80.66|80.74|80.66|80.69|80.61|581
1651846400000|2022-05-06 14:13:20|80.69|80.61|80.69|80.61|80.74|80.66|80.69|80.61|39
1651846410000|2022-05-06 14:13:30|80.74|80.56|80.74|80.66|80.74|80.66|80.64|80.56|32
1651846420000|2022-05-06 14:13:40|80.79|80.71|80.84|80.76|80.84|80.76|80.79|80.66|71
1651846430000|2022-05-06 14:13:50|80.89|80.81|80.89|80.81|80.99|80.91|80.89|80.81|176
1651846440000|2022-05-06 14:14:00|80.94|80.86|80.89|80.81|80.94|80.86|80.89|80.81|143
1651846450000|2022-05-06 14:14:10|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|20
1651846460000|2022-05-06 14:14:20|80.89|80.81|80.89|80.81|80.89|80.81|80.84|80.76|175
1651846470000|2022-05-06 14:14:30|80.84|80.76|80.84|80.71|80.84|80.76|80.79|80.71|12
1651846480000|2022-05-06 14:14:40|80.79|80.76|80.79|80.71|80.84|80.76|80.79|80.71|10
1651846490000|2022-05-06 14:14:50|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|16
1651846500000|2022-05-06 14:15:00||80.71||80.76||80.76||80.71|19
1651846510000|2022-05-06 14:15:10|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|23
1651846520000|2022-05-06 14:15:20|80.84|80.76|80.79|80.71|80.84|80.76|80.79|80.71|9
1651846530000|2022-05-06 14:15:30|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.71|10
1651846540000|2022-05-06 14:15:40|80.89|80.81|80.84|80.76|80.89|80.81|80.84|80.76|101
1651846550000|2022-05-06 14:15:50|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.76|10
1651846560000|2022-05-06 14:16:00|80.84|80.76|80.94|80.81|80.94|80.86|80.84|80.76|747
1651846570000|2022-05-06 14:16:10|80.89|80.86|80.89|80.81|80.94|80.86|80.89|80.81|55
1651846580000|2022-05-06 14:16:20|80.84|80.76|80.89|80.76|80.89|80.81|80.84|80.76|606
1651846590000|2022-05-06 14:16:30|80.94|80.81|80.94|80.81|80.94|80.86|80.89|80.76|187
1651846600000|2022-05-06 14:16:40|80.99|80.86|80.94|80.86|80.99|80.91|80.94|80.86|35
1651846610000|2022-05-06 14:16:50|80.99|80.91|80.94|80.86|80.99|80.91|80.94|80.81|81
1651846620000|2022-05-06 14:17:00|80.99|80.91|80.99|80.91|80.99|80.91|80.99|80.91|39
1651846630000|2022-05-06 14:17:10|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|49
1651846640000|2022-05-06 14:17:20|80.99|80.91|80.99|80.91|80.99|80.91|80.99|80.86|11
1651846650000|2022-05-06 14:17:30|81.04|80.96|81.04|80.96|81.04|80.96|81.04|80.96|136
1651846660000|2022-05-06 14:17:40||80.91||80.96||80.96||80.91|4
1651846670000|2022-05-06 14:17:50|80.99|80.91|81.04|80.96|81.04|80.96|80.99|80.91|117
1651846680000|2022-05-06 14:18:00|||||||||131
1651846690000|2022-05-06 14:18:10|80.99|80.91|80.99|80.91|80.99|80.96|80.99|80.91|15
1651846700000|2022-05-06 14:18:20|80.94|80.86|80.99|80.91|80.99|80.91|80.94|80.86|35
1651846710000|2022-05-06 14:18:30|81.04|80.96|81.04|80.96|81.04|80.96|81.04|80.91|172
1651846720000|2022-05-06 14:18:40|81.09|81.01|81.04|80.96|81.09|81.01|81.04|80.91|140
1651846730000|2022-05-06 14:18:50|81.09|81.01|81.04|80.96|81.09|81.01|81.04|80.96|213
1651846740000|2022-05-06 14:19:00|81.09|81.01|81.09|80.96|81.09|81.01|81.04|80.96|92
1651846750000|2022-05-06 14:19:10|81.04|81.01|81.09|80.96|81.09|81.01|81.04|80.96|118
1651846760000|2022-05-06 14:19:20|81.04|81.01|81.09|81.01|81.09|81.01|81.04|80.96|228
1651846770000|2022-05-06 14:19:30|81.04|80.96|81.09|81.01|81.09|81.01|81.04|80.96|105
1651846780000|2022-05-06 14:19:40|81.14|81.06|81.09|81.01|81.14|81.06|81.09|81.01|225
1651846790000|2022-05-06 14:19:50|81.04|80.96|80.99|80.91|81.04|81.01|80.99|80.91|24
1651846800000|2022-05-06 14:20:00|80.94|80.86|80.99|80.91|80.99|80.91|80.94|80.86|146
1651846810000|2022-05-06 14:20:10|80.94|80.86|80.89|80.81|80.99|80.86|80.89|80.81|406
1651846820000|2022-05-06 14:20:20|80.94|80.86|80.89|80.81|80.94|80.86|80.89|80.81|75
1651846830000|2022-05-06 14:20:30|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.81|379
1651846840000|2022-05-06 14:20:40|80.89|80.81|80.89|80.81|80.94|80.86|80.89|80.81|75
1651846850000|2022-05-06 14:20:50|80.84|80.76|80.89|80.81|80.89|80.81|80.84|80.76|196
1651846860000|2022-05-06 14:21:00|80.84|80.76|80.84|80.76|80.89|80.81|80.84|80.76|41
1651846870000|2022-05-06 14:21:10|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.76|410
1651846880000|2022-05-06 14:21:20|80.84|80.76|80.89|80.81|80.89|80.81|80.84|80.76|20
1651846890000|2022-05-06 14:21:30|80.84|80.76|80.84|80.76|80.84|80.81|80.84|80.76|1
1651846900000|2022-05-06 14:21:40|80.79|80.71|80.84|80.76|80.84|80.76|80.79|80.71|32
1651846920000|2022-05-06 14:22:00|80.89|80.81|80.94|80.81|80.94|80.86|80.89|80.81|232
1651846930000|2022-05-06 14:22:10|80.89|80.86|80.94|80.86|80.94|80.86|80.89|80.81|24
1651846940000|2022-05-06 14:22:20|80.89|80.81|80.94|80.86|80.94|80.86|80.89|80.81|7
1651846950000|2022-05-06 14:22:30|80.89|80.81|80.94|80.86|80.94|80.86|80.89|80.81|19
1651846960000|2022-05-06 14:22:40|80.99|80.91|80.94|80.86|80.99|80.91|80.94|80.86|44
1651846970000|2022-05-06 14:22:50|80.99|80.91|80.94|80.86|80.99|80.91|80.94|80.86|7
1651846980000|2022-05-06 14:23:00|80.89|80.81|80.84|80.76|80.89|80.81|80.84|80.71|71
1651846990000|2022-05-06 14:23:10|80.79|80.71|80.79|80.71|80.84|80.76|80.79|80.71|27
1651847010000|2022-05-06 14:23:30|80.84|80.76|80.89|80.81|80.89|80.81|80.84|80.76|118
1651847020000|2022-05-06 14:23:40|80.84|80.76|80.84|80.76|80.89|80.81|80.84|80.76|8
1651847030000|2022-05-06 14:23:50|80.89|80.81|80.94|80.86|80.94|80.86|80.89|80.76|61
1651847040000|2022-05-06 14:24:00|80.89|80.81|80.89|80.81|80.94|80.86|80.89|80.81|12
1651847050000|2022-05-06 14:24:10||80.76||80.81||80.81||80.76|22
1651847060000|2022-05-06 14:24:20|80.84|80.76|80.84|80.76|80.89|80.76|80.84|80.76|6
1651847080000|2022-05-06 14:24:40|80.89||80.84||80.89||80.84||36
1651847090000|2022-05-06 14:24:50|80.89|80.81|80.89|80.76|80.89|80.81|80.84|80.76|5
1651847100000|2022-05-06 14:25:00|80.94|80.81|80.89|80.81|80.94|80.86|80.89|80.76|37
1651847110000|2022-05-06 14:25:10|80.94|80.86|80.89|80.81|80.94|80.86|80.89|80.81|32
1651847120000|2022-05-06 14:25:20|80.94|80.86|80.89|80.81|80.94|80.86|80.89|80.81|38
1651847130000|2022-05-06 14:25:30||80.76||80.81||80.81||80.76|4
1651847140000|2022-05-06 14:25:40||80.76||80.81||80.81||80.76|4
1651847150000|2022-05-06 14:25:50||80.76||80.76||80.81||80.76|6
1651847160000|2022-05-06 14:26:00|80.94|80.81|80.94|80.86|80.94|80.86|80.89|80.76|51
1651847180000|2022-05-06 14:26:20|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|9
1651847190000|2022-05-06 14:26:30|80.94|80.76|80.89|80.76|80.94|80.76|80.89|80.76|52
1651847200000|2022-05-06 14:26:40|80.84|80.81|80.89|80.81|80.89|80.81|80.84|80.76|29
1651847210000|2022-05-06 14:26:50|80.84|80.76|80.89|80.81|80.89|80.81|80.84|80.76|182
1651847220000|2022-05-06 14:27:00|80.94||80.89||80.94||80.89||141
1651847230000|2022-05-06 14:27:10|80.94|80.86|80.94|80.86|80.94|80.86|80.89|80.86|801
1651847240000|2022-05-06 14:27:20|80.99|80.91|80.99|80.91|80.99|80.91|80.99|80.91|210
1651847250000|2022-05-06 14:27:30|80.94|80.86|80.94|80.86|80.99|80.91|80.94|80.86|534
1651847270000|2022-05-06 14:27:50|80.99|80.91|80.94|80.86|80.99|80.91|80.94|80.86|136
1651847280000|2022-05-06 14:28:00|||||||||593
1651847290000|2022-05-06 14:28:10|80.99|80.91|80.94|80.86|80.99|80.91|80.94|80.86|126
1651847310000|2022-05-06 14:28:30|||||||||126
1651847320000|2022-05-06 14:28:40|||||||||343
1651847330000|2022-05-06 14:28:50|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|676
1651847340000|2022-05-06 14:29:00|||||||||21
1651847350000|2022-05-06 14:29:10|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|90
1651847360000|2022-05-06 14:29:20|80.89|80.81|80.94|80.86|80.94|80.86|80.89|80.81|40
1651847370000|2022-05-06 14:29:30|80.89|80.81|80.89|80.76|80.89|80.81|80.84|80.76|208
1651847380000|2022-05-06 14:29:40|80.84|80.81|80.84|80.76|80.89|80.81|80.84|80.76|25
1651847390000|2022-05-06 14:29:50|80.79|80.71|80.74|80.66|80.79|80.71|80.74|80.66|54
1651847400000|2022-05-06 14:30:00|80.79|80.71|80.84|80.76|80.84|80.76|80.74|80.66|106
1651847410000|2022-05-06 14:30:10|80.79|80.71|80.74|80.66|80.79|80.76|80.74|80.66|39
1651847420000|2022-05-06 14:30:20|||||||||45
1651847430000|2022-05-06 14:30:30|80.69|80.61|80.69|80.61|80.74|80.66|80.69|80.61|65
1651847440000|2022-05-06 14:30:40|80.74|80.66|80.74|80.61|80.74|80.66|80.74|80.61|41
1651847450000|2022-05-06 14:30:50|80.69|80.66|80.74|80.66|80.74|80.66|80.69|80.61|43
1651847460000|2022-05-06 14:31:00||80.61||80.66||80.66||80.61|19
1651847470000|2022-05-06 14:31:10|80.69|80.61|80.69|80.61|80.74|80.66|80.69|80.61|37
1651847480000|2022-05-06 14:31:20|80.74|80.66|80.69|80.61|80.74|80.66|80.69|80.61|86
1651847490000|2022-05-06 14:31:30|80.74|80.66|80.69|80.61|80.74|80.66|80.69|80.61|33
1651847500000|2022-05-06 14:31:40|80.74|80.66|80.74|80.66|80.74|80.66|80.69|80.61|59
1651847510000|2022-05-06 14:31:50|80.79|80.71|80.79|80.66|80.79|80.71|80.79|80.66|29
1651847520000|2022-05-06 14:32:00|80.84|80.71|80.84|80.71|80.84|80.76|80.84|80.71|28
1651847530000|2022-05-06 14:32:10|80.79|80.76|80.79|80.71|80.79|80.76|80.79|80.66|4
1651847540000|2022-05-06 14:32:20|80.74|80.66|80.74|80.66|80.79|80.71|80.74|80.66|156
1651847550000|2022-05-06 14:32:30|80.69|80.61|80.74|80.61|80.74|80.66|80.69|80.61|38
1651847560000|2022-05-06 14:32:40|80.69|80.66|80.69|80.61|80.69|80.66|80.69|80.61|3
1651847570000|2022-05-06 14:32:50|80.64|80.56|80.69|80.56|80.69|80.61|80.64|80.56|11
1651847580000|2022-05-06 14:33:00|80.64|80.61|80.69|80.56|80.69|80.61|80.64|80.56|51
1651847590000|2022-05-06 14:33:10|80.64|80.61|80.64|80.56|80.69|80.61|80.64|80.56|49
1651847600000|2022-05-06 14:33:20|80.69|80.61|80.69|80.61|80.69|80.61|80.64|80.56|16
1651847610000|2022-05-06 14:33:30|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|10
1651847620000|2022-05-06 14:33:40|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|95
1651847630000|2022-05-06 14:33:50|||||||||2
1651847640000|2022-05-06 14:34:00|||||||||227
1651847650000|2022-05-06 14:34:10|||||||||2
1651847680000|2022-05-06 14:34:40|80.54|80.46|80.54|80.46|80.54|80.46|80.54|80.46|94
1651847690000|2022-05-06 14:34:50|||||||||13
1651847700000|2022-05-06 14:35:00|||||||||174
1651847710000|2022-05-06 14:35:10|||||||||38
1651847730000|2022-05-06 14:35:30||80.41||80.46||80.46||80.41|27
1651847740000|2022-05-06 14:35:40|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|1
1651847750000|2022-05-06 14:35:50|80.54|80.46|80.54|80.46|80.54|80.46|80.54|80.41|83
1651847760000|2022-05-06 14:36:00|80.59|80.51|80.49|80.41|80.59|80.51|80.49|80.41|62
1651847770000|2022-05-06 14:36:10|80.44|80.36|80.44|80.36|80.44|80.41|80.44|80.36|76
1651847790000|2022-05-06 14:36:30|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|44
1651847800000|2022-05-06 14:36:40|||||||||1
1651847810000|2022-05-06 14:36:50|80.34|80.26|80.39|80.31|80.39|80.31|80.34|80.26|107
1651847820000|2022-05-06 14:37:00|80.34|80.26|80.34|80.26|80.39|80.26|80.34|80.26|25
1651847830000|2022-05-06 14:37:10|80.29|80.21|80.34|80.26|80.34|80.26|80.29|80.21|143
1651847840000|2022-05-06 14:37:20|80.39|80.31|80.39|80.26|80.39|80.31|80.39|80.26|55
1651847850000|2022-05-06 14:37:30|80.34|80.31|80.39|80.31|80.39|80.31|80.34|80.31|32
1651847860000|2022-05-06 14:37:40|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|2
1651847880000|2022-05-06 14:38:00|80.29|80.21|80.29|80.21|80.34|80.26|80.29|80.21|42
1651847890000|2022-05-06 14:38:10|80.34|80.26|80.34|80.26|80.34|80.26|80.29|80.26|42
1651847900000|2022-05-06 14:38:20|80.29|80.21|80.34|80.26|80.34|80.26|80.29|80.21|36
1651847910000|2022-05-06 14:38:30|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|19
1651847920000|2022-05-06 14:38:40|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|3
1651847930000|2022-05-06 14:38:50|80.39|80.31|80.39|80.26|80.39|80.31|80.34|80.26|34
1651847940000|2022-05-06 14:39:00|80.34|80.31|80.34|80.26|80.34|80.31|80.34|80.26|4
1651847950000|2022-05-06 14:39:10|80.39|80.31|80.39|80.31|80.39|80.31|80.34|80.31|46
1651847960000|2022-05-06 14:39:20|80.44|80.26|80.44|80.36|80.44|80.36|80.44|80.26|33
1651847970000|2022-05-06 14:39:30|80.39|80.31|80.39|80.31|80.44|80.31|80.39|80.31|19
1651847980000|2022-05-06 14:39:40|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.31|16
1651847990000|2022-05-06 14:39:50|||||||||2
1651848000000|2022-05-06 14:40:00|80.49|80.41|80.44|80.36|80.49|80.41|80.44|80.36|26
1651848010000|2022-05-06 14:40:10|80.39|80.31|80.54|80.46|80.54|80.46|80.39|80.31|117
1651848020000|2022-05-06 14:40:20|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|33
1651848030000|2022-05-06 14:40:30|80.54|80.46|80.49|80.41|80.54|80.46|80.49|80.41|16
1651848040000|2022-05-06 14:40:40|80.54|80.46|80.64|80.56|80.64|80.56|80.49|80.41|12
1651848050000|2022-05-06 14:40:50|80.59|80.51|80.64|80.56|80.64|80.56|80.59|80.51|111
1651848060000|2022-05-06 14:41:00|80.59|80.51|80.59|80.46|80.59|80.56|80.54|80.46|125
1651848070000|2022-05-06 14:41:10|80.54|80.51|80.54|80.46|80.59|80.51|80.54|80.46|32
1651848080000|2022-05-06 14:41:20|80.49|80.41|80.54|80.46|80.54|80.46|80.49|80.41|37
1651848090000|2022-05-06 14:41:30||80.41||80.46||80.46||80.41|0
1651848110000|2022-05-06 14:41:50|80.59||80.59||80.59||80.59||37
1651848120000|2022-05-06 14:42:00|80.54|80.51|80.59|80.46|80.59|80.51|80.54|80.46|9
1651848130000|2022-05-06 14:42:10|80.54|80.51|80.54|80.46|80.54|80.51|80.54|80.46|4
1651848150000|2022-05-06 14:42:30|80.49|80.41|80.54|80.46|80.54|80.46|80.49|80.41|23
1651848160000|2022-05-06 14:42:40|80.49|80.41|80.54|80.46|80.54|80.46|80.49|80.41|21
1651848170000|2022-05-06 14:42:50|80.59||80.54||80.59||80.54||11
1651848180000|2022-05-06 14:43:00|80.59|80.51|80.54|80.46|80.59|80.51|80.54|80.46|36
1651848190000|2022-05-06 14:43:10|80.59|80.41|80.59|80.51|80.59|80.51|80.59|80.41|73
1651848210000|2022-05-06 14:43:30|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|204
1651848220000|2022-05-06 14:43:40|80.69||80.64||80.69||80.64||27
1651848230000|2022-05-06 14:43:50|80.69|80.61|80.64|80.56|80.69|80.61|80.64|80.56|6
1651848240000|2022-05-06 14:44:00|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|15
1651848250000|2022-05-06 14:44:10|80.64|80.56|80.69|80.56|80.69|80.56|80.64|80.56|14
1651848260000|2022-05-06 14:44:20|80.64||80.64||80.69||80.64||2
1651848270000|2022-05-06 14:44:30|80.69|80.61|80.64|80.56|80.69|80.61|80.64|80.56|4
1651848280000|2022-05-06 14:44:40|80.59|80.51|80.64|80.56|80.64|80.56|80.59|80.51|36
1651848290000|2022-05-06 14:44:50|80.59|80.51|80.59|80.51|80.64|80.56|80.59|80.51|14
1651848300000|2022-05-06 14:45:00|80.54|80.46|80.59|80.51|80.59|80.51|80.54|80.46|39
1651848310000|2022-05-06 14:45:10|80.54|80.46|80.74|80.66|80.74|80.66|80.54|80.46|74
1651848320000|2022-05-06 14:45:20|80.69|80.61|80.74|80.66|80.79|80.71|80.69|80.61|24
1651848330000|2022-05-06 14:45:30|80.69|80.61|80.69|80.61|80.74|80.66|80.69|80.61|38
1651848340000|2022-05-06 14:45:40|80.74|80.66|80.79|80.71|80.79|80.71|80.69|80.61|10
1651848350000|2022-05-06 14:45:50|80.74|80.66|80.79|80.66|80.79|80.71|80.74|80.66|19
1651848360000|2022-05-06 14:46:00|80.74|80.71|80.79|80.71|80.79|80.71|80.74|80.66|92
1651848370000|2022-05-06 14:46:10|80.74|80.66|80.74|80.66|80.79|80.71|80.74|80.66|101
1651848380000|2022-05-06 14:46:20|80.79|80.71|80.79|80.71|80.84|80.71|80.79|80.71|109
1651848390000|2022-05-06 14:46:30|80.84|80.76|80.84|80.76|80.84|80.76|80.79|80.76|14
1651848400000|2022-05-06 14:46:40|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.76|16
1651848410000|2022-05-06 14:46:50|80.94|80.86|80.89|80.81|80.94|80.86|80.89|80.81|532
1651848420000|2022-05-06 14:47:00|80.94|80.86|80.89|80.81|80.94|80.86|80.89|80.81|34
1651848430000|2022-05-06 14:47:10|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.81|0
1651848440000|2022-05-06 14:47:20|80.99|80.91|80.99|80.91|80.99|80.91|80.99|80.86|101
1651848450000|2022-05-06 14:47:30|81.04|80.86|80.99|80.91|81.04|80.96|80.99|80.86|57
1651848460000|2022-05-06 14:47:40|81.04||80.99||81.04||80.99||12
1651848470000|2022-05-06 14:47:50|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|40
1651848480000|2022-05-06 14:48:00|80.89|80.81|80.84|80.76|80.94|80.86|80.84|80.76|204
1651848490000|2022-05-06 14:48:10|80.89|80.81|80.84|80.76|80.89|80.81|80.84|80.76|171
1651848500000|2022-05-06 14:48:20|80.89|80.81|80.84|80.76|80.89|80.81|80.84|80.76|24
1651848510000|2022-05-06 14:48:30|80.89|80.81|80.89|80.76|80.89|80.81|80.84|80.76|11
1651848520000|2022-05-06 14:48:40|80.84|80.81|80.84|80.76|80.89|80.81|80.84|80.76|74
1651848530000|2022-05-06 14:48:50|||||||||59
1651848540000|2022-05-06 14:49:00|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.76|76
1651848560000|2022-05-06 14:49:20|80.84|80.76|80.89|80.81|80.89|80.81|80.84|80.76|10
1651848570000|2022-05-06 14:49:30|80.94|80.76|80.89|80.76|80.94|80.81|80.89|80.76|54
1651848580000|2022-05-06 14:49:40||80.81||80.81||80.81||80.76|0
1651848590000|2022-05-06 14:49:50||80.76||80.81||80.81||80.76|5
1651848600000|2022-05-06 14:50:00|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.81|45
1651848610000|2022-05-06 14:50:10|80.89|80.81|80.89|80.81|80.89|80.86|80.89|80.81|25
1651848630000|2022-05-06 14:50:30|80.84|80.76|80.84|80.71|80.84|80.76|80.79|80.71|152
1651848640000|2022-05-06 14:50:40|80.79|80.76|80.79|80.71|80.79|80.76|80.79|80.71|250
1651848650000|2022-05-06 14:50:50|80.84|80.76|80.84|80.76|80.84|80.76|80.79|80.76|310
1651848660000|2022-05-06 14:51:00||80.71||80.71||80.71||80.71|57
1651848670000|2022-05-06 14:51:10|80.79|80.76|80.84|80.76|80.84|80.76|80.79|80.71|20
1651848700000|2022-05-06 14:51:40|80.89|80.81|80.89|80.81|80.89|80.81|80.84|80.76|772
1651848710000|2022-05-06 14:51:50||80.76||80.81||80.81||80.76|15
1651848720000|2022-05-06 14:52:00|80.84|80.76|80.89|80.81|80.89|80.81|80.84|80.76|53
1651848730000|2022-05-06 14:52:10|||||||||12
1651848740000|2022-05-06 14:52:20|80.84|80.76|80.84|80.76|80.89|80.81|80.84|80.76|37
1651848750000|2022-05-06 14:52:30|80.89||80.84||80.89||80.84||12
1651848760000|2022-05-06 14:52:40|80.89||80.84||80.89||80.84||11
1651848770000|2022-05-06 14:52:50||80.71||80.71||80.76||80.71|4
1651848780000|2022-05-06 14:53:00|80.79|80.76|80.84|80.76|80.84|80.76|80.79|80.71|40
1651848790000|2022-05-06 14:53:10|||||||||1
1651848800000|2022-05-06 14:53:20|80.79|80.71|80.79|80.71|80.84|80.71|80.79|80.71|17
1651848810000|2022-05-06 14:53:30|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|73
1651848820000|2022-05-06 14:53:40|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.76|25
1651848830000|2022-05-06 14:53:50|80.84|80.76|80.84|80.76|80.89|80.81|80.84|80.76|48
1651848840000|2022-05-06 14:54:00|80.89|80.81|80.89|80.81|80.89|80.81|80.84|80.76|35
1651848860000|2022-05-06 14:54:20|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|14
1651848870000|2022-05-06 14:54:30|80.89||80.84||80.89||80.84||11
1651848880000|2022-05-06 14:54:40|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.76|11
1651848890000|2022-05-06 14:54:50|||||||||12
1651848900000|2022-05-06 14:55:00|80.84|80.76|80.84|80.76|80.84|80.81|80.84|80.76|58
1651848910000|2022-05-06 14:55:10|||||||||12
1651848920000|2022-05-06 14:55:20|80.89|80.81|80.89|80.81|80.89|80.81|80.84|80.76|286
1651848930000|2022-05-06 14:55:30|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|64
1651848940000|2022-05-06 14:55:40|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|127
1651848950000|2022-05-06 14:55:50|80.94|80.76|80.89|80.76|80.94|80.76|80.89|80.76|19
1651848960000|2022-05-06 14:56:00|80.84|80.81|80.89|80.81|80.89|80.81|80.84|80.76|19
1651848970000|2022-05-06 14:56:10|80.84|80.76|80.89|80.81|80.89|80.81|80.84|80.76|7
1651848990000|2022-05-06 14:56:30|80.84|80.76|80.84|80.76|80.84|80.81|80.84|80.76|30
1651849000000|2022-05-06 14:56:40|||||||||12
1651849020000|2022-05-06 14:57:00|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|134
1651849030000|2022-05-06 14:57:10|80.94||80.89||80.94||80.89||150
1651849040000|2022-05-06 14:57:20|||||||||169
1651849050000|2022-05-06 14:57:30|80.94|80.86|80.99|80.86|80.99|80.86|80.94|80.86|59
1651849060000|2022-05-06 14:57:40|81.04|80.91|80.99|80.91|81.04|80.96|80.99|80.91|25
1651849070000|2022-05-06 14:57:50|81.04|80.96|81.04|80.91|81.04|80.96|80.99|80.91|13
1651849080000|2022-05-06 14:58:00|80.99|80.96|81.04|80.91|81.04|80.96|80.99|80.91|1
1651849090000|2022-05-06 14:58:10|80.99|80.96|81.04|80.96|81.04|80.96|80.99|80.91|3
1651849100000|2022-05-06 14:58:20|81.09||81.04||81.09||81.04||19
1651849120000|2022-05-06 14:58:40|81.09|81.01|81.09|81.01|81.09|81.01|81.04|80.96|314
1651849130000|2022-05-06 14:58:50|81.04|80.96|81.04|80.96|81.04|81.01|81.04|80.96|69
1651849140000|2022-05-06 14:59:00|81.09|81.01|81.09|81.01|81.09|81.01|81.04|80.96|187
1651849150000|2022-05-06 14:59:10|81.04|80.96|81.04|80.91|81.04|80.96|80.99|80.91|250
1651849160000|2022-05-06 14:59:20|80.99|80.96|80.99|80.91|81.04|80.96|80.99|80.91|255
1651849170000|2022-05-06 14:59:30|||||||||277
1651849180000|2022-05-06 14:59:40|||||||||100
1651849190000|2022-05-06 14:59:50|||||||||1000
1651849200000|2022-05-06 15:00:00|80.94|80.86|80.94|80.86|80.99|80.91|80.94|80.86|191
1651849210000|2022-05-06 15:00:10|80.99|80.91|80.94|80.86|80.99|80.91|80.94|80.86|405
1651849220000|2022-05-06 15:00:20|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|300
1651849230000|2022-05-06 15:00:30|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.81|119
1651849240000|2022-05-06 15:00:40|80.99|80.91|80.94|80.86|80.99|80.91|80.94|80.86|34
1651849250000|2022-05-06 15:00:50|80.99|80.91|80.94|80.86|80.99|80.91|80.94|80.86|24
1651849260000|2022-05-06 15:01:00|80.99|80.81|80.94|80.86|80.99|80.86|80.94|80.81|367
1651849270000|2022-05-06 15:01:10|80.99||80.94||80.99||80.94||289
1651849280000|2022-05-06 15:01:20|||||||||21
1651849290000|2022-05-06 15:01:30|80.89|80.81|80.89|80.81|80.94|80.81|80.89|80.81|5
1651849300000|2022-05-06 15:01:40|||||||||10
1651849310000|2022-05-06 15:01:50|||||||||920
1651849320000|2022-05-06 15:02:00|80.84|80.76|80.89|80.81|80.89|80.81|80.84|80.76|39
1651849330000|2022-05-06 15:02:10|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|121
1651849340000|2022-05-06 15:02:20|80.89|80.81|80.89|80.81|80.94|80.81|80.89|80.81|12
1651849360000|2022-05-06 15:02:40|80.94|80.86|80.89|80.81|80.94|80.86|80.84|80.76|497
1651849370000|2022-05-06 15:02:50|80.84|80.76|80.89|80.76|80.89|80.81|80.84|80.76|53
1651849380000|2022-05-06 15:03:00|80.84|80.81|80.84|80.76|80.89|80.81|80.84|80.76|180
1651849390000|2022-05-06 15:03:10|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|78
1651849410000|2022-05-06 15:03:30|80.84|80.76|80.79|80.71|80.84|80.76|80.79|80.71|376
1651849420000|2022-05-06 15:03:40|||||||||1
1651849430000|2022-05-06 15:03:50|80.84||80.84||80.84||80.79||130
1651849440000|2022-05-06 15:04:00|80.79|80.76|80.84|80.71|80.84|80.76|80.79|80.71|240
1651849450000|2022-05-06 15:04:10||80.76||80.76||80.76||80.76|12
1651849460000|2022-05-06 15:04:20|80.89|80.81|80.84|80.76|80.89|80.81|80.84|80.76|33
1651849480000|2022-05-06 15:04:40||80.71||80.71||80.76||80.71|9
1651849490000|2022-05-06 15:04:50|80.79|80.76|80.79|80.71|80.79|80.76|80.79|80.71|2
1651849500000|2022-05-06 15:05:00|80.84||80.79||80.84||80.79||12
1651849510000|2022-05-06 15:05:10|||||||||36
1651849530000|2022-05-06 15:05:30|80.84|80.76|80.84|80.71|80.84|80.76|80.79|80.71|77
1651849540000|2022-05-06 15:05:40||80.76||80.71||80.76||80.71|5
1651849550000|2022-05-06 15:05:50|80.79|80.76|80.84|80.71|80.84|80.76|80.79|80.71|56
1651849560000|2022-05-06 15:06:00|80.79|80.76|80.84|80.76|80.84|80.76|80.79|80.71|21
1651849570000|2022-05-06 15:06:10|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|939
1651849580000|2022-05-06 15:06:20|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|43
1651849590000|2022-05-06 15:06:30|80.89|80.81|80.89|80.76|80.89|80.81|80.89|80.76|164
1651849600000|2022-05-06 15:06:40||80.81||80.81||80.81||80.81|0
1651849610000|2022-05-06 15:06:50|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|238
1651849620000|2022-05-06 15:07:00|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|491
1651849630000|2022-05-06 15:07:10|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|487
1651849640000|2022-05-06 15:07:20|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|286
1651849650000|2022-05-06 15:07:30|80.94|80.76|80.89|80.81|80.94|80.86|80.89|80.76|316
1651849670000|2022-05-06 15:07:50|||||||||92
1651849690000|2022-05-06 15:08:10|||||||||12
1651849700000|2022-05-06 15:08:20|80.94||80.89||80.94||80.89||9
1651849710000|2022-05-06 15:08:30|80.94|80.86|80.94|80.86|80.94|80.86|80.89|80.81|32
1651849720000|2022-05-06 15:08:40|||||||||16
1651849730000|2022-05-06 15:08:50|80.99||80.94||80.99||80.94||3
1651849740000|2022-05-06 15:09:00|80.99|80.91|80.94|80.86|80.99|80.91|80.94|80.86|29
1651849750000|2022-05-06 15:09:10|80.99||80.94||80.99||80.94||13
1651849760000|2022-05-06 15:09:20|80.99|80.91|80.99|80.91|80.99|80.91|80.99|80.91|8
1651849770000|2022-05-06 15:09:30|81.04|80.96|80.99|80.91|81.04|80.96|80.99|80.86|566
1651849790000|2022-05-06 15:09:50|80.94|80.86|80.94|80.86|80.99|80.86|80.94|80.86|50
1651849800000|2022-05-06 15:10:00|||||||||9
1651849810000|2022-05-06 15:10:10|80.89|80.81|80.89|80.81|80.94|80.81|80.89|80.81|36
1651849820000|2022-05-06 15:10:20||80.76||80.81||80.81||80.76|74
1651849830000|2022-05-06 15:10:30|80.84|80.76|80.84|80.76|80.84|80.81|80.84|80.76|0
1651849840000|2022-05-06 15:10:40|80.79|80.71|80.84|80.76|80.84|80.76|80.79|80.71|6
1651849850000|2022-05-06 15:10:50|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|30
1651849860000|2022-05-06 15:11:00|||||||||51
1651849870000|2022-05-06 15:11:10|80.84|80.76|80.79|80.71|80.84|80.76|80.79|80.71|190
1651849880000|2022-05-06 15:11:20|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|118
1651849890000|2022-05-06 15:11:30|80.79|80.71|80.79|80.71|80.84|80.71|80.79|80.71|3
1651849900000|2022-05-06 15:11:40|80.84|80.76|80.84|80.76|80.84|80.76|80.79|80.71|15
1651849910000|2022-05-06 15:11:50|||||||||1
1651849920000|2022-05-06 15:12:00|80.89|80.81|80.84|80.76|80.89|80.81|80.84|80.76|81
1651849930000|2022-05-06 15:12:10|80.79|80.71|80.74|80.66|80.79|80.71|80.74|80.66|133
1651849940000|2022-05-06 15:12:20|80.79||80.74||80.79||80.74||1
1651849950000|2022-05-06 15:12:30|80.79|80.71|80.79|80.71|80.79|80.71|80.74|80.66|71
1651849960000|2022-05-06 15:12:40||80.66||80.71||80.71||80.66|4
1651849970000|2022-05-06 15:12:50|80.84|80.76|80.79|80.71|80.84|80.76|80.79|80.71|153
1651849980000|2022-05-06 15:13:00|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|52
1651849990000|2022-05-06 15:13:10|80.79|80.71|80.84|80.76|80.84|80.76|80.79|80.71|40
1651850010000|2022-05-06 15:13:30|80.79|80.71|80.84|80.76|80.84|80.76|80.79|80.71|46
1651850020000|2022-05-06 15:13:40|||||||||1
1651850030000|2022-05-06 15:13:50|80.79|80.71|80.84|80.76|80.84|80.76|80.79|80.71|30
1651850040000|2022-05-06 15:14:00|80.89||80.84||80.89||80.84||45
1651850050000|2022-05-06 15:14:10|||||||||9
1651850060000|2022-05-06 15:14:20|80.89||80.84||80.89||80.84||130
1651850070000|2022-05-06 15:14:30|80.89|80.81|80.89|80.76|80.89|80.81|80.84|80.76|55
1651850080000|2022-05-06 15:14:40|80.84|80.81|80.84|80.76|80.84|80.81|80.84|80.76|24
1651850090000|2022-05-06 15:14:50|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|26
1651850100000|2022-05-06 15:15:00|80.94||80.89||80.94||80.89||72
1651850110000|2022-05-06 15:15:10|80.84|80.76|80.89|80.81|80.89|80.81|80.84|80.76|48
1651850120000|2022-05-06 15:15:20|||||||||264
1651850130000|2022-05-06 15:15:30|80.94|80.86|80.94|80.81|80.94|80.86|80.89|80.81|115
1651850140000|2022-05-06 15:15:40|80.89|80.86|80.94|80.81|80.94|80.86|80.89|80.81|108
1651850150000|2022-05-06 15:15:50|80.89||80.89||80.89||80.89||90
1651850160000|2022-05-06 15:16:00|80.94|80.86|80.89|80.81|80.94|80.86|80.89|80.81|126
1651850170000|2022-05-06 15:16:10|80.84|80.76|80.89|80.81|80.89|80.81|80.84|80.76|288
1651850180000|2022-05-06 15:16:20|80.84|80.76|80.84|80.76|80.89|80.76|80.84|80.76|35
1651850210000|2022-05-06 15:16:50|80.89|80.81|80.84|80.76|80.89|80.81|80.84|80.76|220
1651850220000|2022-05-06 15:17:00|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.76|294
1651850230000|2022-05-06 15:17:10|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.81|129
1651850240000|2022-05-06 15:17:20||80.81||80.81||80.86||80.81|11
1651850250000|2022-05-06 15:17:30|80.89|80.86|80.94|80.86|80.99|80.86|80.89|80.81|203
1651850260000|2022-05-06 15:17:40|80.99|80.91|80.99|80.86|80.99|80.91|80.94|80.86|14
1651850270000|2022-05-06 15:17:50|80.94|80.91|80.94|80.86|80.94|80.91|80.94|80.86|6
1651850280000|2022-05-06 15:18:00|80.99|80.91|80.99|80.91|80.99|80.91|80.99|80.91|8
1651850290000|2022-05-06 15:18:10||80.86||80.91||80.91||80.86|7
1651850300000|2022-05-06 15:18:20|80.94|80.86|80.94|80.86|80.94|80.91|80.94|80.86|18
1651850310000|2022-05-06 15:18:30|||||||||537
1651850320000|2022-05-06 15:18:40|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|30
1651850330000|2022-05-06 15:18:50|80.94|80.86|80.89|80.81|80.94|80.86|80.89|80.81|88
1651850340000|2022-05-06 15:19:00|80.94|80.86|80.94|80.81|80.94|80.86|80.94|80.81|175
1651850350000|2022-05-06 15:19:10||80.86||80.86||80.86||80.86|0
1651850360000|2022-05-06 15:19:20||80.81||80.81||80.81||80.81|12
1651850370000|2022-05-06 15:19:30|80.89||80.89||80.89||80.89||0
1651850380000|2022-05-06 15:19:40|||||||||10
1651850390000|2022-05-06 15:19:50|||||||||1
1651850400000|2022-05-06 15:20:00||80.76||80.76||80.76||80.76|38
1651850410000|2022-05-06 15:20:10|80.84||80.84||80.84||80.84||5
1651850420000|2022-05-06 15:20:20|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|11
1651850430000|2022-05-06 15:20:30|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|271
1651850440000|2022-05-06 15:20:40|80.79|80.71|80.84|80.76|80.84|80.76|80.79|80.71|380
1651850450000|2022-05-06 15:20:50|||||||||17
1651850460000|2022-05-06 15:21:00|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|509
1651850470000|2022-05-06 15:21:10|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|209
1651850480000|2022-05-06 15:21:20|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.76|19
1651850510000|2022-05-06 15:21:50|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|127
1651850520000|2022-05-06 15:22:00||80.81||80.86||80.86||80.81|168
1651850540000|2022-05-06 15:22:20|||||||||2
1651850550000|2022-05-06 15:22:30|80.99|80.91|80.99|80.91|80.99|80.91|80.99|80.91|553
1651850570000|2022-05-06 15:22:50|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|288
1651850580000|2022-05-06 15:23:00|||||||||41
1651850620000|2022-05-06 15:23:40|80.99|80.91|80.99|80.91|80.99|80.91|80.99|80.91|352
1651850660000|2022-05-06 15:24:20|81.04|80.96|81.04|80.96|81.04|80.96|81.04|80.96|46
1651850700000|2022-05-06 15:25:00|80.99|80.91|80.94|80.86|80.99|80.91|80.94|80.86|161
1651850710000|2022-05-06 15:25:10|80.99|80.91|80.94|80.86|80.99|80.91|80.94|80.86|400
1651850720000|2022-05-06 15:25:20|||||||||6
1651850730000|2022-05-06 15:25:30|80.99|80.91|80.99|80.91|80.99|80.91|80.99|80.91|61
1651850740000|2022-05-06 15:25:40|||||||||8
1651850750000|2022-05-06 15:25:50|||||||||9
1651850760000|2022-05-06 15:26:00|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|100
1651850770000|2022-05-06 15:26:10|||||||||888
1651850780000|2022-05-06 15:26:20|||||||||10
1651850790000|2022-05-06 15:26:30|||||||||8
1651850800000|2022-05-06 15:26:40|||||||||7
1651850810000|2022-05-06 15:26:50|||||||||8
1651850820000|2022-05-06 15:27:00|||||||||9
1651850830000|2022-05-06 15:27:10|80.99|80.91|80.94|80.86|80.99|80.91|80.94|80.86|349
1651850840000|2022-05-06 15:27:20|80.99||80.94||80.99||80.94||135
1651850850000|2022-05-06 15:27:30|||||||||9
1651850860000|2022-05-06 15:27:40|80.99||80.94||80.99||80.94||19
1651850870000|2022-05-06 15:27:50|80.99|80.91|80.94|80.86|80.99|80.91|80.94|80.86|12
1651850880000|2022-05-06 15:28:00|||||||||9
1651850890000|2022-05-06 15:28:10|||||||||11
1651850900000|2022-05-06 15:28:20|||||||||10
1651850910000|2022-05-06 15:28:30|80.99|80.91|80.99|80.91|80.99|80.91|80.99|80.91|625
1651850920000|2022-05-06 15:28:40|81.04|80.96|81.04|80.96|81.04|80.96|81.04|80.91|222
1651850930000|2022-05-06 15:28:50|||||||||42
1651850940000|2022-05-06 15:29:00|||||||||7
1651850950000|2022-05-06 15:29:10|||||||||38
1651850960000|2022-05-06 15:29:20|80.99|80.91|80.99|80.91|80.99|80.91|80.99|80.91|129
1651850970000|2022-05-06 15:29:30|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|414
1651850980000|2022-05-06 15:29:40|80.99|80.91|80.94|80.86|80.99|80.91|80.94|80.86|186
1651850990000|2022-05-06 15:29:50|80.99|80.91|80.99|80.91|80.99|80.91|80.99|80.91|262
1651851000000|2022-05-06 15:30:00|81.04||80.99||81.04||80.99||251
1651851010000|2022-05-06 15:30:10|||||||||7
1651851020000|2022-05-06 15:30:20|||||||||856
1651851030000|2022-05-06 15:30:30|||||||||64
1651851040000|2022-05-06 15:30:40|81.04|80.96|80.99|80.91|81.04|80.96|80.99|80.91|379
1651851050000|2022-05-06 15:30:50|||||||||12
1651851060000|2022-05-06 15:31:00|81.04||80.99||81.04||80.99||1027
1651851070000|2022-05-06 15:31:10|||||||||188
1651851080000|2022-05-06 15:31:20|81.04||80.99||81.04||80.99||225
1651851090000|2022-05-06 15:31:30|||||||||14
1651851100000|2022-05-06 15:31:40|80.94|80.86|80.99|80.86|80.99|80.86|80.94|80.86|741
1651851110000|2022-05-06 15:31:50|80.94||80.94||80.94||80.94||299
1651851120000|2022-05-06 15:32:00|80.99|80.91|80.94|80.86|80.99|80.91|80.94|80.86|796
1651851130000|2022-05-06 15:32:10||80.81||80.86||80.86||80.81|345
1651851140000|2022-05-06 15:32:20|||||||||90
1651851150000|2022-05-06 15:32:30|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|782
1651851160000|2022-05-06 15:32:40|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|334
1651851170000|2022-05-06 15:32:50|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|329
1651851180000|2022-05-06 15:33:00|||||||||409
1651851190000|2022-05-06 15:33:10|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|714
1651851200000|2022-05-06 15:33:20|80.79|80.71|80.84|80.76|80.84|80.76|80.79|80.71|142
1651851210000|2022-05-06 15:33:30|80.79|80.71|80.79|80.71|80.84|80.76|80.79|80.71|120
1651851220000|2022-05-06 15:33:40|||||||||426
1651851230000|2022-05-06 15:33:50|||||||||50
1651851240000|2022-05-06 15:34:00|||||||||150
1651851250000|2022-05-06 15:34:10|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.66|520
1651851260000|2022-05-06 15:34:20|80.69|80.61|80.74|80.66|80.74|80.66|80.69|80.61|491
1651851270000|2022-05-06 15:34:30|80.69|80.61|80.69|80.61|80.69|80.66|80.69|80.61|661
1651851280000|2022-05-06 15:34:40|80.74|80.66|80.74|80.66|80.74|80.66|80.69|80.61|638
1651851290000|2022-05-06 15:34:50|80.69|80.61|80.74|80.66|80.74|80.66|80.69|80.61|422
1651851300000|2022-05-06 15:35:00|80.79|80.71|80.74|80.66|80.79|80.71|80.74|80.66|134
1651851310000|2022-05-06 15:35:10|80.79|80.71|80.79|80.66|80.79|80.71|80.74|80.66|353
1651851320000|2022-05-06 15:35:20|80.74|80.71|80.69|80.61|80.79|80.71|80.69|80.61|531
1651851330000|2022-05-06 15:35:30|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.66|121
1651851340000|2022-05-06 15:35:40|80.69|80.61|80.74|80.66|80.74|80.66|80.69|80.61|1067
1651851350000|2022-05-06 15:35:50|80.69|80.61|80.74|80.66|80.74|80.66|80.69|80.61|1057
1651851360000|2022-05-06 15:36:00|||||||||100
1651851370000|2022-05-06 15:36:10|80.69|80.61|80.74|80.66|80.74|80.66|80.69|80.61|538
1651851380000|2022-05-06 15:36:20|80.79||80.74||80.79||80.74||68
1651851390000|2022-05-06 15:36:30|||||||||70
1651851400000|2022-05-06 15:36:40|||||||||444
1651851410000|2022-05-06 15:36:50|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|136
1651851420000|2022-05-06 15:37:00|||||||||432
1651851430000|2022-05-06 15:37:10|80.74|80.66|80.74|80.61|80.74|80.66|80.74|80.61|280
1651851440000|2022-05-06 15:37:20|80.69|80.66|80.69|80.61|80.69|80.66|80.69|80.61|190
1651851450000|2022-05-06 15:37:30|80.74|80.66|80.74|80.61|80.74|80.66|80.74|80.61|209
1651851460000|2022-05-06 15:37:40|80.69|80.66|80.69|80.61|80.69|80.66|80.69|80.61|172
1651851470000|2022-05-06 15:37:50|||||||||86
1651851480000|2022-05-06 15:38:00|80.74|80.66|80.69|80.61|80.74|80.66|80.69|80.61|97
1651851490000|2022-05-06 15:38:10|80.74|80.66|80.74|80.61|80.74|80.66|80.69|80.61|101
1651851500000|2022-05-06 15:38:20|80.69|80.66|80.69|80.61|80.69|80.66|80.69|80.61|166
1651851510000|2022-05-06 15:38:30|||||||||87
1651851520000|2022-05-06 15:38:40|80.74|80.66|80.69|80.61|80.74|80.66|80.69|80.61|73
1651851530000|2022-05-06 15:38:50|||||||||55
1651851560000|2022-05-06 15:39:20|||||||||44
1651851570000|2022-05-06 15:39:30|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|23
1651851580000|2022-05-06 15:39:40|80.59|80.51|80.64|80.51|80.64|80.51|80.59|80.51|355
1651851590000|2022-05-06 15:39:50|80.59|80.56|80.59|80.51|80.64|80.56|80.59|80.51|52
1651851600000|2022-05-06 15:40:00|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.51|510
1651851610000|2022-05-06 15:40:10|80.69|80.61|80.64|80.56|80.69|80.61|80.64|80.56|200
1651851630000|2022-05-06 15:40:30|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|90
1651851650000|2022-05-06 15:40:50|||||||||44
1651851660000|2022-05-06 15:41:00|||||||||82
1651851670000|2022-05-06 15:41:10|||||||||44
1651851680000|2022-05-06 15:41:20|80.64||80.64||80.64||80.64||130
1651851690000|2022-05-06 15:41:30|80.59||80.64||80.64||80.59||63
1651851700000|2022-05-06 15:41:40||80.56||80.51||80.56||80.51|450
1651851710000|2022-05-06 15:41:50|80.59||80.64||80.64||80.59||84
1651851720000|2022-05-06 15:42:00|80.59|80.56|80.64|80.56|80.64|80.56|80.59|80.56|19
1651851730000|2022-05-06 15:42:10|80.69||80.69||80.69||80.69||33
1651851740000|2022-05-06 15:42:20|80.64|80.61|80.64|80.56|80.64|80.61|80.64|80.56|224
1651851760000|2022-05-06 15:42:40|||||||||100
1651851770000|2022-05-06 15:42:50|80.59|80.51|80.64|80.51|80.64|80.51|80.59|80.51|247
1651851780000|2022-05-06 15:43:00|80.59||80.59||80.59||80.59||54
1651851790000|2022-05-06 15:43:10|||||||||209
1651851820000|2022-05-06 15:43:40|80.54|80.46|80.54|80.46|80.54|80.46|80.54|80.46|47
1651851840000|2022-05-06 15:44:00|80.59|80.51|80.59|80.46|80.59|80.51|80.59|80.46|8
1651851850000|2022-05-06 15:44:10||80.51||80.51||80.51||80.46|0
1651851860000|2022-05-06 15:44:20||80.46||80.51||80.51||80.46|0
1651851870000|2022-05-06 15:44:30|80.54|80.46|80.59|80.46|80.59|80.51|80.54|80.46|17
1651851880000|2022-05-06 15:44:40|80.54||80.54||80.54||80.54||0
1651851900000|2022-05-06 15:45:00|80.59|80.41|80.49|80.41|80.59|80.41|80.49|80.41|17
1651851910000|2022-05-06 15:45:10|||||||||9
1651851920000|2022-05-06 15:45:20||80.36||80.41||80.41||80.36|1
1651851960000|2022-05-06 15:46:00|80.54|80.46|80.54|80.46|80.54|80.46|80.54|80.46|74
1651851990000|2022-05-06 15:46:30|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|1
1651852000000|2022-05-06 15:46:40|80.54|80.46|80.54|80.46|80.54|80.46|80.54|80.46|249
1651852010000|2022-05-06 15:46:50|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|222
1651852030000|2022-05-06 15:47:10|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|51
1651852040000|2022-05-06 15:47:20|80.49||80.49||80.49||80.49||12
1651852050000|2022-05-06 15:47:30|80.54|80.41|80.49|80.41|80.54|80.41|80.49|80.41|1
1651852070000|2022-05-06 15:47:50|80.54|80.46|80.54|80.46|80.54|80.46|80.54|80.46|14
1651852080000|2022-05-06 15:48:00|80.59||80.54||80.59||80.54||1
1651852090000|2022-05-06 15:48:10|80.49|80.41|80.49|80.41|80.54|80.41|80.49|80.41|1
1651852100000|2022-05-06 15:48:20|80.54|80.46|80.49|80.41|80.54|80.46|80.49|80.41|20
1651852110000|2022-05-06 15:48:30|||||||||10
1651852120000|2022-05-06 15:48:40|80.54||80.54||80.54||80.49||0
1651852140000|2022-05-06 15:49:00|80.49||80.49||80.49||80.49||0
1651852150000|2022-05-06 15:49:10|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|6
1651852160000|2022-05-06 15:49:20|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|102
1651852170000|2022-05-06 15:49:30|80.44|80.36|80.44|80.36|80.44|80.41|80.44|80.36|201
1651852180000|2022-05-06 15:49:40|||||||||201
1651852200000|2022-05-06 15:50:00||80.31||80.31||80.31||80.31|260
1651852210000|2022-05-06 15:50:10|80.49|80.36|80.49|80.41|80.49|80.41|80.49|80.31|158
1651852220000|2022-05-06 15:50:20|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|130
1651852230000|2022-05-06 15:50:30|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|158
1651852240000|2022-05-06 15:50:40|80.44||80.39||80.44||80.39||13367
1651852250000|2022-05-06 15:50:50|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|101
1651852260000|2022-05-06 15:51:00|80.49|80.41|80.49|80.41|80.54|80.46|80.49|80.41|4
1651852270000|2022-05-06 15:51:10|80.54||80.49||80.54||80.49||11602
1651852280000|2022-05-06 15:51:20|80.54||80.54||80.54||80.54||1
1651852290000|2022-05-06 15:51:30||80.46||80.46||80.46||80.46|0
1651852300000|2022-05-06 15:51:40|80.59|80.51|80.59|80.46|80.59|80.51|80.59|80.46|2
1651852320000|2022-05-06 15:52:00|80.54||80.54||80.54||80.54||0
1651852330000|2022-05-06 15:52:10|80.49|80.41|80.59|80.46|80.59|80.46|80.49|80.41|4
1651852340000|2022-05-06 15:52:20|80.54||80.54||80.54||80.54||0
1651852360000|2022-05-06 15:52:40|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|1
1651852370000|2022-05-06 15:52:50|80.54|80.46|80.54|80.46|80.54|80.46|80.54|80.46|1
1651852380000|2022-05-06 15:53:00|80.49|80.41|80.39|80.31|80.49|80.41|80.39|80.31|326
1651852390000|2022-05-06 15:53:10|80.44||80.39||80.44||80.39||11
1651852400000|2022-05-06 15:53:20|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|6
1651852410000|2022-05-06 15:53:30|80.29|80.21|80.34|80.26|80.34|80.26|80.29|80.21|74
1651852430000|2022-05-06 15:53:50|80.29|80.21|80.34|80.26|80.34|80.26|80.29|80.21|39
1651852440000|2022-05-06 15:54:00|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|26
1651852450000|2022-05-06 15:54:10|80.34|80.26|80.39|80.26|80.39|80.26|80.34|80.26|12
1651852460000|2022-05-06 15:54:20|80.34||80.34||80.34||80.34||0
1651852490000|2022-05-06 15:54:50|||||||||48
1651852500000|2022-05-06 15:55:00||80.21||80.26||80.26||80.21|186
1651852520000|2022-05-06 15:55:20|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|22
1651852550000|2022-05-06 15:55:50|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|215
1651852560000|2022-05-06 15:56:00|||||||||283
1651852570000|2022-05-06 15:56:10|80.39||80.39||80.39||80.39||1
1651852580000|2022-05-06 15:56:20|80.34|80.31|80.34|80.26|80.34|80.31|80.34|80.26|1
1651852590000|2022-05-06 15:56:30|80.39||80.39||80.39||80.34||3
1651852600000|2022-05-06 15:56:40||80.31||80.31||80.31||80.31|0
1651852610000|2022-05-06 15:56:50|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|1
1651852630000|2022-05-06 15:57:10|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|313
1651852640000|2022-05-06 15:57:20|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|1
1651852670000|2022-05-06 15:57:50|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|47
1651852680000|2022-05-06 15:58:00|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|1
1651852690000|2022-05-06 15:58:10|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|9
1651852710000|2022-05-06 15:58:30|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|20
1651852740000|2022-05-06 15:59:00||80.11||80.16||80.16||80.11|24
1651852790000|2022-05-06 15:59:50|80.29|80.21|80.29|80.16|80.29|80.21|80.29|80.16|73
1651852810000|2022-05-06 16:00:10|80.24|80.11|80.24|80.11|80.24|80.16|80.24|80.11|510
1651852820000|2022-05-06 16:00:20|80.19|80.16|80.14|80.06|80.19|80.16|80.14|80.06|589
1651852830000|2022-05-06 16:00:30|80.19||80.19||80.19||80.19||457
1651852840000|2022-05-06 16:00:40|80.14||80.14||80.14||80.14||0
1651852850000|2022-05-06 16:00:50|80.19|80.11|80.14|80.06|80.19|80.11|80.14|80.06|61
1651852870000|2022-05-06 16:01:10|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|77
1651852900000|2022-05-06 16:01:40|80.24|80.16|80.29|80.21|80.29|80.21|80.24|80.16|129
1651852920000|2022-05-06 16:02:00|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|51
1651852930000|2022-05-06 16:02:10|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|75
1651852940000|2022-05-06 16:02:20|80.34|80.26|80.34|80.21|80.34|80.26|80.34|80.21|117
1651852950000|2022-05-06 16:02:30||80.26||80.21||80.26||80.21|56
1651852960000|2022-05-06 16:02:40||80.26||80.26||80.26||80.26|0
1651852970000|2022-05-06 16:02:50|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|94
1651852990000|2022-05-06 16:03:10|80.44|80.36|80.39|80.31|80.44|80.36|80.39|80.31|97
1651853010000|2022-05-06 16:03:30|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|1
1651853030000|2022-05-06 16:03:50|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|1
1651853050000|2022-05-06 16:04:10||80.36||80.36||80.36||80.36|3
1651853060000|2022-05-06 16:04:20|80.44|80.41|80.44|80.36|80.44|80.41|80.44|80.36|1
1651853080000|2022-05-06 16:04:40|80.49|80.41|80.49|80.36|80.49|80.41|80.49|80.36|2
1651853090000|2022-05-06 16:04:50||80.41||80.41||80.41||80.41|0
1651853160000|2022-05-06 16:06:00|80.54|80.46|80.54|80.46|80.54|80.46|80.54|80.46|1
1651853190000|2022-05-06 16:06:30|80.59|80.51|80.59|80.46|80.59|80.51|80.59|80.46|2
1651853200000|2022-05-06 16:06:40||80.51||80.46||80.51||80.46|50
1651853210000|2022-05-06 16:06:50||80.51||80.51||80.51||80.51|3
1651853220000|2022-05-06 16:07:00|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.51|9
1651853230000|2022-05-06 16:07:10|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|5
1651853240000|2022-05-06 16:07:20|80.64|80.56|80.64|80.56|80.69|80.56|80.64|80.56|23
1651853250000|2022-05-06 16:07:30|80.59|80.51|80.69|80.61|80.69|80.61|80.59|80.51|77
1651853260000|2022-05-06 16:07:40||80.56||80.61||80.61||80.56|0
1651853270000|2022-05-06 16:07:50||80.56||80.56||80.56||80.56|1
1651853280000|2022-05-06 16:08:00|80.64||80.64||80.64||80.64||0
1651853290000|2022-05-06 16:08:10|||||||||1
1651853320000|2022-05-06 16:08:40||80.51||80.56||80.56||80.51|74
1651853330000|2022-05-06 16:08:50||80.51||80.51||80.51||80.51|1
1651853340000|2022-05-06 16:09:00||80.56||80.56||80.56||80.56|0
1651853350000|2022-05-06 16:09:10||80.51||80.51||80.51||80.51|2
1651853360000|2022-05-06 16:09:20|80.59||80.59||80.59||80.59||1
1651853370000|2022-05-06 16:09:30||80.46||80.51||80.51||80.46|1
1651853380000|2022-05-06 16:09:40|80.64|80.56|80.59|80.51|80.64|80.56|80.59|80.51|317
1651853390000|2022-05-06 16:09:50|80.54|80.46|80.54|80.46|80.54|80.46|80.54|80.46|55
1651853400000|2022-05-06 16:10:00|80.59|80.51|80.54|80.46|80.59|80.51|80.54|80.46|52
1651853420000|2022-05-06 16:10:20||80.41||80.46||80.46||80.41|1
1651853430000|2022-05-06 16:10:30|80.59||80.59||80.59||80.59||1
1651853440000|2022-05-06 16:10:40||80.51||80.51||80.51||80.46|0
1651853460000|2022-05-06 16:11:00|80.54|80.46|80.54|80.41|80.54|80.46|80.54|80.41|3
1651853470000|2022-05-06 16:11:10|80.49|80.36|80.44|80.36|80.49|80.36|80.44|80.36|1
1651853510000|2022-05-06 16:11:50|80.49||80.44||80.49||80.44||2
1651853570000|2022-05-06 16:12:50|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|2
1651853580000|2022-05-06 16:13:00|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|1
1651853590000|2022-05-06 16:13:10|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|2
1651853610000|2022-05-06 16:13:30|80.34||80.34||80.34||80.34||1
1651853620000|2022-05-06 16:13:40|80.29|80.26|80.29|80.21|80.29|80.26|80.29|80.21|2
1651853650000|2022-05-06 16:14:10|80.34||80.29||80.34||80.29||12
1651853660000|2022-05-06 16:14:20|||||||||2
1651853670000|2022-05-06 16:14:30|80.34||80.29||80.34||80.29||6
1651853690000|2022-05-06 16:14:50|80.34||80.29||80.34||80.29||1
1651853740000|2022-05-06 16:15:40|80.34||80.29||80.34||80.29||3
1651853760000|2022-05-06 16:16:00|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|1
1651853840000|2022-05-06 16:17:20||80.21||80.26||80.26||80.21|4
1651853880000|2022-05-06 16:18:00|80.39||80.39||80.39||80.39||2
1651853890000|2022-05-06 16:18:10|80.34||80.34||80.34||80.34||0
1651853900000|2022-05-06 16:18:20|80.39||80.39||80.39||80.39||1
1651853910000|2022-05-06 16:18:30|80.34|80.31|80.39|80.31|80.39|80.31|80.34|80.31|23
1651853920000|2022-05-06 16:18:40|||||||||6
1651853930000|2022-05-06 16:18:50|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|2
1651853940000|2022-05-06 16:19:00|80.49|80.41|80.49|80.36|80.54|80.46|80.49|80.36|5
1651853950000|2022-05-06 16:19:10|80.44||80.44||80.44||80.44||0
1651853970000|2022-05-06 16:19:30|80.39|80.31|80.39|80.31|80.39|80.36|80.39|80.31|18
1651854000000|2022-05-06 16:20:00|80.34|80.26|80.39|80.26|80.39|80.26|80.34|80.26|321
1651854010000|2022-05-06 16:20:10|80.34|80.31|80.39|80.31|80.39|80.31|80.34|80.31|1
1651854030000|2022-05-06 16:20:30|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|1
1651854050000|2022-05-06 16:20:50|80.49|80.41|80.44|80.36|80.49|80.41|80.44|80.36|1
1651854060000|2022-05-06 16:21:00|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|2
1651854070000|2022-05-06 16:21:10|80.44|80.36|80.49|80.36|80.49|80.41|80.44|80.36|7
1651854080000|2022-05-06 16:21:20|80.44|80.41|80.49|80.36|80.49|80.41|80.44|80.36|1
1651854090000|2022-05-06 16:21:30|80.44||80.49||80.49||80.44||1
1651854100000|2022-05-06 16:21:40|80.44||80.44||80.44||80.44||0
1651854110000|2022-05-06 16:21:50|80.49|80.41|80.49|80.36|80.49|80.41|80.49|80.36|1
1651854120000|2022-05-06 16:22:00||80.41||80.41||80.41||80.36|0
1651854130000|2022-05-06 16:22:10|80.54|80.46|80.54|80.46|80.54|80.46|80.54|80.46|3
1651854140000|2022-05-06 16:22:20|80.59||80.54||80.59||80.54||3
1651854170000|2022-05-06 16:22:50|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|1
1651854190000|2022-05-06 16:23:10|80.64|80.56|80.64|80.51|80.64|80.56|80.64|80.51|1
1651854200000|2022-05-06 16:23:20||80.56||80.51||80.56||80.51|1
1651854210000|2022-05-06 16:23:30|80.59|80.46|80.54|80.46|80.59|80.46|80.54|80.46|109
1651854220000|2022-05-06 16:23:40|80.59||80.59||80.59||80.59||1
1651854230000|2022-05-06 16:23:50||80.51||80.51||80.51||80.51|0
1651854240000|2022-05-06 16:24:00|80.64||80.59||80.64||80.59||5
1651854270000|2022-05-06 16:24:30|80.54|80.46|80.59|80.46|80.59|80.46|80.54|80.46|6
1651854280000|2022-05-06 16:24:40|80.54||80.59||80.59||80.54||2
1651854290000|2022-05-06 16:24:50|80.54|80.51|80.54|80.46|80.59|80.51|80.54|80.46|171
1651854300000|2022-05-06 16:25:00|80.59|80.51|80.64|80.51|80.64|80.56|80.59|80.51|40
1651854310000|2022-05-06 16:25:10||80.56||80.56||80.56||80.56|0
1651854330000|2022-05-06 16:25:30|80.69||80.69||80.69||80.69||26
1651854340000|2022-05-06 16:25:40|80.64||80.64||80.64||80.64||0
1651854360000|2022-05-06 16:26:00||80.51||80.56||80.56||80.51|2
1651854380000|2022-05-06 16:26:20||80.51||80.51||80.51||80.51|1
1651854390000|2022-05-06 16:26:30|80.59||80.59||80.59||80.59||0
1651854410000|2022-05-06 16:26:50|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|3
1651854420000|2022-05-06 16:27:00||80.51||80.51||80.51||80.51|1
1651854430000|2022-05-06 16:27:10|80.59||80.64||80.64||80.59||7
1651854440000|2022-05-06 16:27:20||80.56||80.51||80.56||80.51|1
1651854450000|2022-05-06 16:27:30|80.59||80.59||80.64||80.59||26
1651854460000|2022-05-06 16:27:40||80.46||80.46||80.46||80.46|1
1651854470000|2022-05-06 16:27:50|80.64|80.51|80.59|80.51|80.64|80.56|80.59|80.51|12
1651854490000|2022-05-06 16:28:10|80.54|80.46|80.59|80.51|80.59|80.51|80.54|80.46|13
1651854520000|2022-05-06 16:28:40|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|15
1651854530000|2022-05-06 16:28:50||80.51||80.51||80.51||80.51|1
1651854540000|2022-05-06 16:29:00|80.69|80.56|80.69|80.56|80.69|80.61|80.69|80.51|23
1651854550000|2022-05-06 16:29:10||80.61||80.56||80.61||80.56|0
1651854560000|2022-05-06 16:29:20|80.64||80.64||80.64||80.64||0
1651854570000|2022-05-06 16:29:30||80.51||80.56||80.56||80.51|1
1651854600000|2022-05-06 16:30:00|||||||||15
1651854610000|2022-05-06 16:30:10|||||||||1
1651854620000|2022-05-06 16:30:20|80.59|80.51|80.59|80.46|80.59|80.51|80.59|80.46|3
1651854630000|2022-05-06 16:30:30|80.54|80.51|80.59|80.51|80.59|80.51|80.54|80.51|5
1651854640000|2022-05-06 16:30:40||80.46||80.46||80.46||80.46|1
1651854650000|2022-05-06 16:30:50|80.54||80.54||80.54||80.54||0
1651854660000|2022-05-06 16:31:00|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.46|5
1651854670000|2022-05-06 16:31:10|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|8
1651854680000|2022-05-06 16:31:20||80.51||80.51||80.56||80.51|85
1651854690000|2022-05-06 16:31:30|80.59||80.59||80.59||80.59||0
1651854720000|2022-05-06 16:32:00|80.64||80.59||80.64||80.59||21
1651854740000|2022-05-06 16:32:20|80.64|80.56|80.64|80.51|80.64|80.56|80.64|80.51|8
1651854750000|2022-05-06 16:32:30|80.59|80.56|80.64|80.56|80.64|80.56|80.59|80.56|5
1651854760000|2022-05-06 16:32:40||80.51||80.51||80.51||80.51|1
1651854770000|2022-05-06 16:32:50|80.59||80.59||80.59||80.59||5
1651854800000|2022-05-06 16:33:20|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|10
1651854840000|2022-05-06 16:34:00|80.69|80.61|80.74|80.66|80.74|80.66|80.69|80.61|14
1651854870000|2022-05-06 16:34:30||80.61||80.66||80.66||80.61|18
1651854880000|2022-05-06 16:34:40||80.61||80.61||80.66||80.61|18
1651854890000|2022-05-06 16:34:50|80.69||80.69||80.69||80.69||0
1651854900000|2022-05-06 16:35:00|80.74|80.66|80.74|80.61|80.74|80.66|80.69|80.61|55
1651854920000|2022-05-06 16:35:20|80.69||80.74||80.74||80.69||39
1651854930000|2022-05-06 16:35:30|80.69||80.69||80.69||80.69||0
1651854940000|2022-05-06 16:35:40|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.61|29
1651854950000|2022-05-06 16:35:50||80.61||80.66||80.66||80.61|0
1651854970000|2022-05-06 16:36:10|80.84|80.76|80.79|80.71|80.84|80.76|80.79|80.71|290
1651854980000|2022-05-06 16:36:20|80.74|80.66|80.79|80.71|80.79|80.71|80.74|80.66|23
1651854990000|2022-05-06 16:36:30|80.84|80.66|80.84|80.76|80.89|80.76|80.84|80.66|45
1651855000000|2022-05-06 16:36:40|80.79|80.66|80.74|80.66|80.79|80.66|80.74|80.66|473
1651855010000|2022-05-06 16:36:50|80.79|80.61|80.69|80.61|80.79|80.61|80.69|80.61|2
1651855020000|2022-05-06 16:37:00|80.64|80.56|80.59|80.51|80.64|80.56|80.59|80.51|2
1651855030000|2022-05-06 16:37:10|80.64||80.59||80.64||80.59||1
1651855050000|2022-05-06 16:37:30|80.64|80.56|80.64|80.51|80.64|80.56|80.64|80.51|1
1651855060000|2022-05-06 16:37:40|80.59|80.56|80.64|80.56|80.64|80.56|80.59|80.56|1
1651855090000|2022-05-06 16:38:10||80.51||80.56||80.56||80.51|1
1651855100000|2022-05-06 16:38:20|80.69|80.61|80.64|80.56|80.69|80.61|80.64|80.56|2
1651855110000|2022-05-06 16:38:30|80.69||80.69||80.69||80.69||1
1651855120000|2022-05-06 16:38:40||80.61||80.61||80.61||80.61|0
1651855130000|2022-05-06 16:38:50||80.56||80.61||80.61||80.56|0
1651855140000|2022-05-06 16:39:00|80.74|80.66|80.74|80.66|80.79|80.71|80.74|80.66|34
1651855150000|2022-05-06 16:39:10|80.69|80.61|80.69|80.61|80.69|80.66|80.69|80.61|0
1651855160000|2022-05-06 16:39:20|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.61|14
1651855170000|2022-05-06 16:39:30||80.61||80.66||80.66||80.61|0
1651855180000|2022-05-06 16:39:40||80.61||80.61||80.61||80.61|1
1651855190000|2022-05-06 16:39:50|80.69|80.66|80.69|80.61|80.74|80.66|80.69|80.61|13
1651855200000|2022-05-06 16:40:00|80.74|80.66|80.64|80.56|80.74|80.66|80.64|80.56|13
1651855220000|2022-05-06 16:40:20|80.69|80.61|80.64|80.56|80.69|80.61|80.64|80.56|11
1651855250000|2022-05-06 16:40:50|80.69|80.61|80.74|80.61|80.74|80.66|80.69|80.61|2
1651855260000|2022-05-06 16:41:00|80.69|80.66|80.69|80.61|80.74|80.66|80.69|80.61|23
1651855280000|2022-05-06 16:41:20|80.74||80.69||80.74||80.69||1
1651855290000|2022-05-06 16:41:30|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|1
1651855300000|2022-05-06 16:41:40|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|1
1651855320000|2022-05-06 16:42:00|80.74|80.66|80.74|80.61|80.74|80.66|80.74|80.61|1
1651855330000|2022-05-06 16:42:10||80.66||80.66||80.66||80.66|0
1651855340000|2022-05-06 16:42:20|80.69|80.61|80.69|80.61|80.69|80.66|80.69|80.61|0
1651855350000|2022-05-06 16:42:30|80.74||80.74||80.74||80.74||1
1651855370000|2022-05-06 16:42:50||80.66||80.66||80.66||80.66|0
1651855400000|2022-05-06 16:43:20|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|0
1651855420000|2022-05-06 16:43:40|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.66|6
1651855430000|2022-05-06 16:43:50||80.61||80.66||80.66||80.61|1
1651855440000|2022-05-06 16:44:00|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|0
1651855450000|2022-05-06 16:44:10|80.74||80.74||80.74||80.74||6
1651855460000|2022-05-06 16:44:20||80.66||80.66||80.66||80.61|0
1651855480000|2022-05-06 16:44:40|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|0
1651855490000|2022-05-06 16:44:50|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.66|6
1651855500000|2022-05-06 16:45:00|80.79|80.71|80.79|80.66|80.79|80.71|80.79|80.66|7
1651855510000|2022-05-06 16:45:10||80.71||80.71||80.71||80.66|0
1651855520000|2022-05-06 16:45:20||80.66||80.71||80.71||80.66|0
1651855530000|2022-05-06 16:45:30|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.66|0
1651855550000|2022-05-06 16:45:50|80.79|80.71|80.79|80.66|80.79|80.71|80.79|80.66|6
1651855560000|2022-05-06 16:46:00|80.74|80.71|80.74|80.66|80.74|80.71|80.74|80.66|1
1651855570000|2022-05-06 16:46:10|80.79|80.71|80.74|80.66|80.79|80.71|80.74|80.66|6
1651855580000|2022-05-06 16:46:20||80.61||80.66||80.66||80.61|29
1651855600000|2022-05-06 16:46:40||80.61||80.66||80.66||80.61|5
1651855620000|2022-05-06 16:47:00|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|1
1651855630000|2022-05-06 16:47:10|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.66|8
1651855640000|2022-05-06 16:47:20|80.79||80.74||80.79||80.74||253
1651855650000|2022-05-06 16:47:30|80.79|80.76|80.84|80.76|80.84|80.76|80.79|80.76|37
1651855670000|2022-05-06 16:47:50|80.79|80.66|80.79|80.66|80.79|80.71|80.79|80.66|221
1651855680000|2022-05-06 16:48:00||80.71||80.66||80.71||80.66|0
1651855690000|2022-05-06 16:48:10||80.71||80.71||80.71||80.66|0
1651855700000|2022-05-06 16:48:20||80.66||80.71||80.71||80.66|0
1651855710000|2022-05-06 16:48:30|80.84|80.66|80.84|80.76|80.84|80.76|80.84|80.66|15
1651855720000|2022-05-06 16:48:40||80.71||80.71||80.71||80.71|0
1651855730000|2022-05-06 16:48:50|80.89|80.76|80.89|80.76|80.89|80.76|80.89|80.76|14
1651855740000|2022-05-06 16:49:00|80.84|80.81|80.84|80.76|80.84|80.81|80.84|80.71|0
1651855750000|2022-05-06 16:49:10||80.71||80.71||80.76||80.71|0
1651855760000|2022-05-06 16:49:20||80.76||80.71||80.76||80.71|0
1651855780000|2022-05-06 16:49:40|80.79||80.79||80.79||80.79||0
1651855790000|2022-05-06 16:49:50||80.66||80.66||80.66||80.66|2
1651855800000|2022-05-06 16:50:00||80.71||80.66||80.71||80.66|0
1651855810000|2022-05-06 16:50:10|80.74|80.61|80.69|80.61|80.74|80.61|80.69|80.61|0
1651855820000|2022-05-06 16:50:20|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|2
1651855830000|2022-05-06 16:50:30|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|28
1651855860000|2022-05-06 16:51:00||80.56||80.61||80.61||80.56|0
1651855890000|2022-05-06 16:51:30||80.56||80.56||80.61||80.56|1
1651855900000|2022-05-06 16:51:40|80.64||80.64||80.64||80.64||5
1651855910000|2022-05-06 16:51:50|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|4
1651855920000|2022-05-06 16:52:00|80.64|80.56|80.64|80.56|80.64|80.61|80.64|80.56|0
1651855930000|2022-05-06 16:52:10|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|14
1651855940000|2022-05-06 16:52:20|80.74|80.56|80.69|80.56|80.74|80.56|80.69|80.56|11
1651855950000|2022-05-06 16:52:30||80.61||80.61||80.61||80.61|0
1651855960000|2022-05-06 16:52:40|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.61|9
1651855970000|2022-05-06 16:52:50|80.79|80.71|80.79|80.66|80.79|80.71|80.79|80.66|9
1651855980000|2022-05-06 16:53:00||80.71||80.71||80.71||80.71|0
1651855990000|2022-05-06 16:53:10|80.84|80.76|80.89|80.76|80.89|80.81|80.84|80.76|12
1651856000000|2022-05-06 16:53:20||80.81||80.81||80.81||80.81|0
1651856010000|2022-05-06 16:53:30|80.84|80.76|80.84|80.76|80.84|80.81|80.84|80.76|0
1651856030000|2022-05-06 16:53:50||80.71||80.76||80.76||80.71|0
1651856040000|2022-05-06 16:54:00||80.71||80.71||80.71||80.71|0
1651856050000|2022-05-06 16:54:10||80.76||80.76||80.76||80.71|0
1651856060000|2022-05-06 16:54:20||80.71||80.71||80.71||80.71|0
1651856070000|2022-05-06 16:54:30||80.76||80.76||80.76||80.71|0
1651856100000|2022-05-06 16:55:00|80.89|80.81|80.89|80.76|80.89|80.81|80.89|80.76|9
1651856110000|2022-05-06 16:55:10|80.84|80.81|80.84|80.76|80.84|80.81|80.84|80.76|0
1651856150000|2022-05-06 16:55:50|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.76|7
1651856160000|2022-05-06 16:56:00|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.81|10
1651856170000|2022-05-06 16:56:10||80.81||80.81||80.86||80.81|0
1651856180000|2022-05-06 16:56:20||80.86||80.86||80.86||80.81|0
1651856190000|2022-05-06 16:56:30|80.99|80.91|80.99|80.86|80.99|80.91|80.99|80.86|12
1651856200000|2022-05-06 16:56:40|80.94||80.94||80.94||80.94||0
1651856210000|2022-05-06 16:56:50|80.99|80.91|80.99|80.86|80.99|80.91|80.99|80.86|9
1651856220000|2022-05-06 16:57:00||80.91||80.91||80.91||80.86|1
1651856230000|2022-05-06 16:57:10||80.86||80.91||80.91||80.86|0
1651856260000|2022-05-06 16:57:40|81.04|80.96|81.04|80.91|81.04|80.96|81.04|80.91|22
1651856280000|2022-05-06 16:58:00||80.96||80.91||80.96||80.91|0
1651856290000|2022-05-06 16:58:10||80.96||80.91||80.96||80.91|0
1651856300000|2022-05-06 16:58:20||80.96||80.91||80.96||80.91|0
1651856310000|2022-05-06 16:58:30||80.96||80.91||80.96||80.91|2
1651856320000|2022-05-06 16:58:40||80.96||80.96||80.96||80.96|0
1651856330000|2022-05-06 16:58:50||80.91||80.91||80.96||80.91|1
1651856340000|2022-05-06 16:59:00||80.96||80.96||80.96||80.91|0
1651856350000|2022-05-06 16:59:10||80.91||80.91||80.96||80.91|20
1651856360000|2022-05-06 16:59:20||80.96||80.96||80.96||80.91|0
1651856370000|2022-05-06 16:59:30|81.09|81.01|81.09|81.01|81.09|81.01|81.09|80.96|136
1651856380000|2022-05-06 16:59:40|81.04|80.96|81.04|80.91|81.04|80.96|81.04|80.91|13
1651856390000|2022-05-06 16:59:50||80.96||80.96||80.96||80.96|1
1651856400000|2022-05-06 17:00:00||80.91||80.91||80.96||80.91|0
1651856410000|2022-05-06 17:00:10||80.96||80.91||80.96||80.91|0
1651856420000|2022-05-06 17:00:20|80.99|80.96|80.99|80.91|80.99|80.96|80.99|80.91|0
1651856440000|2022-05-06 17:00:40|81.04|80.96|81.04|80.91|81.04|80.96|81.04|80.91|24
1651856450000|2022-05-06 17:00:50||80.96||80.96||80.96||80.96|0
1651856490000|2022-05-06 17:01:30||80.91||80.96||80.96||80.91|1
1651856540000|2022-05-06 17:02:20|80.99|80.91|80.99|80.91|80.99|80.91|80.99|80.91|4
1651856550000|2022-05-06 17:02:30|81.04||81.04||81.04||81.04||23
1651856560000|2022-05-06 17:02:40||80.96||80.96||80.96||80.91|0
1651856570000|2022-05-06 17:02:50|80.99|80.91|80.99|80.91|80.99|80.91|80.99|80.91|1
1651856590000|2022-05-06 17:03:10|81.04|80.96|81.04|80.96|81.04|80.96|81.04|80.91|37
1651856610000|2022-05-06 17:03:30|81.09|81.01|81.09|81.01|81.09|81.01|81.09|81.01|96
1651856620000|2022-05-06 17:03:40|||||||||3
1651856640000|2022-05-06 17:04:00|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|85
1651856650000|2022-05-06 17:04:10|81.19|81.11|81.19|81.06|81.19|81.11|81.19|81.06|40
1651856660000|2022-05-06 17:04:20|81.14|81.11|81.14|81.06|81.14|81.11|81.14|81.06|1
1651856710000|2022-05-06 17:05:10|81.09|81.01|81.04|80.96|81.09|81.06|81.04|80.96|7
1651856720000|2022-05-06 17:05:20|81.09|81.01|81.09|80.96|81.09|81.01|81.09|80.96|34
1651856730000|2022-05-06 17:05:30||81.01||81.01||81.01||81.01|0
1651856740000|2022-05-06 17:05:40||80.96||80.96||80.96||80.96|0
1651856750000|2022-05-06 17:05:50|81.04||81.04||81.09||81.04||0
1651856770000|2022-05-06 17:06:10||80.91||80.96||80.96||80.91|2
1651856780000|2022-05-06 17:06:20||80.91||80.96||80.96||80.91|0
1651856790000|2022-05-06 17:06:30|80.99|80.91|81.04|80.91|81.04|80.91|80.99|80.91|2
1651856810000|2022-05-06 17:06:50||80.96||80.91||80.96||80.91|0
1651856820000|2022-05-06 17:07:00||80.96||80.96||80.96||80.96|0
1651856830000|2022-05-06 17:07:10|80.99|80.91|81.04|80.91|81.04|80.91|80.99|80.91|1
1651856840000|2022-05-06 17:07:20|80.99||81.04||81.04||80.99||1
1651856870000|2022-05-06 17:07:50|80.99|80.96|81.04|80.91|81.04|80.96|80.99|80.91|1
1651856880000|2022-05-06 17:08:00|80.99||80.99||80.99||80.99||0
1651856890000|2022-05-06 17:08:10|81.04||80.99||81.04||80.99||2
1651856900000|2022-05-06 17:08:20|81.04|80.96|81.04|80.96|81.04|80.96|81.04|80.91|2
1651856920000|2022-05-06 17:08:40|81.09|81.01|81.09|80.96|81.09|81.01|81.09|80.96|3
1651856930000|2022-05-06 17:08:50|81.04||81.04||81.04||81.04||0
1651856970000|2022-05-06 17:09:30||80.91||80.91||80.91||80.91|0
1651856980000|2022-05-06 17:09:40|80.99||81.04||81.04||80.99||1
1651856990000|2022-05-06 17:09:50|80.99||80.99||80.99||80.99||0
1651857000000|2022-05-06 17:10:00|81.04|80.96|81.04|80.91|81.04|80.96|81.04|80.91|2
1651857010000|2022-05-06 17:10:10|80.99||80.99||81.04||80.99||3
1651857020000|2022-05-06 17:10:20|81.04||81.04||81.04||81.04||1
1651857040000|2022-05-06 17:10:40|80.99||80.99||80.99||80.99||0
1651857060000|2022-05-06 17:11:00|81.04||81.04||81.04||81.04||2
1651857070000|2022-05-06 17:11:10|80.99||81.04||81.04||80.99||2
1651857080000|2022-05-06 17:11:20|80.99||80.99||80.99||80.99||0
1651857090000|2022-05-06 17:11:30|81.04|80.96|81.04|80.91|81.04|80.96|81.04|80.91|3
1651857110000|2022-05-06 17:11:50||80.96||80.91||80.96||80.91|0
1651857120000|2022-05-06 17:12:00||80.96||80.96||80.96||80.91|0
1651857130000|2022-05-06 17:12:10||80.91||80.96||80.96||80.91|1
1651857140000|2022-05-06 17:12:20||80.91||80.91||80.91||80.91|1
1651857150000|2022-05-06 17:12:30|80.99||81.04||81.04||80.99||1
1651857160000|2022-05-06 17:12:40|80.99||80.99||80.99||80.99||0
1651857170000|2022-05-06 17:12:50|81.04||81.04||81.04||81.04||2
1651857180000|2022-05-06 17:13:00|80.99||81.04||81.04||80.99||1
1651857190000|2022-05-06 17:13:10|80.99||80.99||80.99||80.99||0
1651857200000|2022-05-06 17:13:20||80.86||80.86||80.86||80.86|0
1651857210000|2022-05-06 17:13:30||80.91||80.91||80.91||80.91|0
1651857220000|2022-05-06 17:13:40||80.86||80.91||80.91||80.86|0
1651857230000|2022-05-06 17:13:50||80.86||80.86||80.86||80.86|0
1651857240000|2022-05-06 17:14:00||80.91||80.86||80.91||80.86|0
1651857250000|2022-05-06 17:14:10||80.91||80.91||80.91||80.91|0
1651857260000|2022-05-06 17:14:20|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|0
1651857270000|2022-05-06 17:14:30|80.99||80.99||80.99||80.99||2
1651857280000|2022-05-06 17:14:40|80.94||80.94||80.94||80.94||0
1651857290000|2022-05-06 17:14:50|80.99||80.94||80.99||80.94||2
1651857300000|2022-05-06 17:15:00|80.99||80.94||80.99||80.94||2
1651857310000|2022-05-06 17:15:10|80.99||80.99||80.99||80.99||1
1651857320000|2022-05-06 17:15:20||80.91||80.91||80.91||80.86|0
1651857340000|2022-05-06 17:15:40|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|4
1651857350000|2022-05-06 17:15:50|80.89|80.81|80.89|80.81|80.94|80.81|80.89|80.81|7
1651857360000|2022-05-06 17:16:00||80.76||80.76||80.76||80.76|3
1651857370000|2022-05-06 17:16:10||80.81||80.81||80.81||80.81|0
1651857390000|2022-05-06 17:16:30|80.99|80.91|80.99|80.91|80.99|80.91|80.99|80.91|77
1651857410000|2022-05-06 17:16:50|81.04|80.96|81.04|80.91|81.04|80.96|81.04|80.91|20
1651857420000|2022-05-06 17:17:00||80.96||80.91||80.96||80.91|10
1651857430000|2022-05-06 17:17:10|80.99|80.96|81.04|80.91|81.04|80.96|80.99|80.91|8
1651857440000|2022-05-06 17:17:20|80.99|80.86|80.94|80.86|80.99|80.86|80.94|80.86|444
1651857450000|2022-05-06 17:17:30|80.89|80.81|80.94|80.81|80.94|80.81|80.89|80.81|12
1651857460000|2022-05-06 17:17:40||80.86||80.81||80.86||80.81|5
1651857470000|2022-05-06 17:17:50|80.89||80.89||80.89||80.89||0
1651857490000|2022-05-06 17:18:10|80.84|80.76|80.84|80.76|80.89|80.76|80.84|80.76|5
1651857510000|2022-05-06 17:18:30||80.71||80.71||80.71||80.71|2
1651857540000|2022-05-06 17:19:00|80.79||80.79||80.79||80.79||1
1651857550000|2022-05-06 17:19:10|80.84||80.79||80.84||80.79||1
1651857560000|2022-05-06 17:19:20|80.74|80.66|80.79|80.71|80.79|80.71|80.74|80.66|58
1651857590000|2022-05-06 17:19:50|80.84||80.84||80.84||80.84||6
1651857600000|2022-05-06 17:20:00|80.79||80.79||80.79||80.79||0
1651857620000|2022-05-06 17:20:20|||||||||11
1651857630000|2022-05-06 17:20:30|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|21
1651857640000|2022-05-06 17:20:40||80.71||80.71||80.71||80.71|0
1651857660000|2022-05-06 17:21:00|80.79||80.79||80.79||80.79||0
1651857710000|2022-05-06 17:21:50|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|21
1651857720000|2022-05-06 17:22:00||80.71||80.71||80.71||80.71|15
1651857730000|2022-05-06 17:22:10||80.76||80.71||80.76||80.71|0
1651857740000|2022-05-06 17:22:20||80.76||80.76||80.76||80.71|0
1651857780000|2022-05-06 17:23:00|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|35
1651857790000|2022-05-06 17:23:10|80.94||80.94||80.94||80.94||5
1651857810000|2022-05-06 17:23:30|80.99|80.86|80.99|80.86|81.04|80.96|80.99|80.86|10
1651857820000|2022-05-06 17:23:40|80.94|80.81|80.94|80.81|80.94|80.81|80.94|80.81|7
1651857830000|2022-05-06 17:23:50|80.89||80.89||80.89||80.89||0
1651857840000|2022-05-06 17:24:00|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.81|2
1651857850000|2022-05-06 17:24:10|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|0
1651857870000|2022-05-06 17:24:30|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|3
1651857880000|2022-05-06 17:24:40||80.81||80.81||80.81||80.81|0
1651857890000|2022-05-06 17:24:50|80.89||80.89||80.89||80.89||0
1651857900000|2022-05-06 17:25:00||80.76||80.81||80.81||80.76|0
1651857930000|2022-05-06 17:25:30|80.94|80.86|80.94|80.81|80.94|80.86|80.94|80.81|2
1651857940000|2022-05-06 17:25:40||80.86||80.81||80.86||80.81|0
1651857950000|2022-05-06 17:25:50|80.89|80.86|80.89|80.81|80.89|80.86|80.89|80.81|0
1651857960000|2022-05-06 17:26:00||80.76||80.76||80.81||80.76|0
1651857970000|2022-05-06 17:26:10|80.84||80.89||80.89||80.84||1
1651857980000|2022-05-06 17:26:20|80.84||80.84||80.84||80.84||0
1651858030000|2022-05-06 17:27:10|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|12
1651858070000|2022-05-06 17:27:50|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.81|16
1651858080000|2022-05-06 17:28:00||80.81||80.81||80.86||80.81|0
1651858090000|2022-05-06 17:28:10||80.86||80.86||80.86||80.81|0
1651858100000|2022-05-06 17:28:20||80.81||80.86||80.86||80.81|0
1651858110000|2022-05-06 17:28:30|80.99|80.91|80.94|80.86|80.99|80.91|80.94|80.86|9
1651858120000|2022-05-06 17:28:40||80.81||80.86||80.86||80.81|0
1651858130000|2022-05-06 17:28:50|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|0
1651858140000|2022-05-06 17:29:00|||||||||2
1651858150000|2022-05-06 17:29:10||80.76||80.81||80.81||80.76|0
1651858170000|2022-05-06 17:29:30|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|11
1651858180000|2022-05-06 17:29:40|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|0
1651858190000|2022-05-06 17:29:50|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|11
1651858200000|2022-05-06 17:30:00||80.81||80.81||80.81||80.81|3
1651858210000|2022-05-06 17:30:10||80.86||80.81||80.86||80.81|0
1651858220000|2022-05-06 17:30:20||80.86||80.86||80.86||80.86|0
1651858230000|2022-05-06 17:30:30|80.99|80.91|80.99|80.91|80.99|80.91|80.99|80.91|2
1651858240000|2022-05-06 17:30:40||80.86||80.86||80.86||80.86|1
1651858250000|2022-05-06 17:30:50||80.91||80.91||80.91||80.86|0
1651858260000|2022-05-06 17:31:00||80.86||80.91||80.91||80.86|0
1651858290000|2022-05-06 17:31:30|81.04||81.04||81.04||81.04||4
1651858300000|2022-05-06 17:31:40|80.99|80.86|80.94|80.86|81.04|80.86|80.94|80.86|41
1651858360000|2022-05-06 17:32:40|80.99|80.91|80.99|80.86|80.99|80.91|80.99|80.86|5
1651858370000|2022-05-06 17:32:50|80.94|80.91|80.99|80.86|80.99|80.91|80.94|80.86|11
1651858380000|2022-05-06 17:33:00||80.91||80.86||80.91||80.86|0
1651858390000|2022-05-06 17:33:10||80.91||80.91||80.91||80.86|0
1651858400000|2022-05-06 17:33:20||80.86||80.86||80.86||80.86|0
1651858420000|2022-05-06 17:33:40|80.94||80.94||80.94||80.94||0
1651858430000|2022-05-06 17:33:50|80.99|80.91|80.99|80.91|80.99|80.91|80.99|80.91|8
1651858450000|2022-05-06 17:34:10||80.86||80.86||80.86||80.86|0
1651858460000|2022-05-06 17:34:20||80.91||80.91||80.91||80.86|0
1651858500000|2022-05-06 17:35:00|81.04|80.96|81.04|80.91|81.04|80.96|81.04|80.91|7
1651858510000|2022-05-06 17:35:10||80.96||80.96||80.96||80.96|0
1651858520000|2022-05-06 17:35:20||80.91||80.96||80.96||80.91|0
1651858530000|2022-05-06 17:35:30||80.91||80.96||80.96||80.91|0
1651858560000|2022-05-06 17:36:00|81.09|81.01|81.09|80.96|81.09|81.01|81.09|80.96|136
1651858570000|2022-05-06 17:36:10|81.14|81.01|81.09|81.01|81.14|81.01|81.09|81.01|55
1651858580000|2022-05-06 17:36:20|81.04|80.96|80.99|80.91|81.04|80.96|80.99|80.91|11
1651858590000|2022-05-06 17:36:30|||||||||2
1651858600000|2022-05-06 17:36:40|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|0
1651858620000|2022-05-06 17:37:00|80.89|80.81|80.89|80.81|80.94|80.81|80.89|80.81|5
1651858630000|2022-05-06 17:37:10||80.76||80.81||80.81||80.76|3
1651858640000|2022-05-06 17:37:20|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|1
1651858650000|2022-05-06 17:37:30||80.71||80.76||80.76||80.71|6
1651858660000|2022-05-06 17:37:40||80.71||80.71||80.71||80.71|2
1651858670000|2022-05-06 17:37:50||80.76||80.71||80.76||80.71|0
1651858680000|2022-05-06 17:38:00|80.79|80.66|80.79|80.71|80.79|80.71|80.79|80.66|30
1651858690000|2022-05-06 17:38:10|80.84|80.76|80.89|80.81|80.89|80.81|80.84|80.76|62
1651858710000|2022-05-06 17:38:30||80.76||80.76||80.76||80.76|20
1651858730000|2022-05-06 17:38:50||80.81||80.76||80.81||80.76|0
1651858740000|2022-05-06 17:39:00|80.84||80.84||80.84||80.84||0
1651858800000|2022-05-06 17:40:00|80.89|80.81|80.94|80.86|80.99|80.91|80.89|80.81|67
1651858820000|2022-05-06 17:40:20|80.99||80.94||80.99||80.94||2
1651858830000|2022-05-06 17:40:30|80.99||80.99||80.99||80.99||2
1651858840000|2022-05-06 17:40:40|80.94|80.81|80.94|80.81|80.94|80.81|80.94|80.81|8
1651858850000|2022-05-06 17:40:50||80.86||80.81||80.86||80.81|0
1651858860000|2022-05-06 17:41:00|80.89||80.94||80.94||80.89||2
1651858870000|2022-05-06 17:41:10||80.86||80.81||80.86||80.81|1
1651858880000|2022-05-06 17:41:20|80.89||80.89||80.89||80.89||0
1651858890000|2022-05-06 17:41:30|80.94|80.86|80.94|80.81|80.94|80.86|80.94|80.81|5
1651858900000|2022-05-06 17:41:40|80.89|80.76|80.84|80.76|80.89|80.76|80.84|80.76|5
1651858930000|2022-05-06 17:42:10||80.71||80.71||80.71||80.71|2
1651858940000|2022-05-06 17:42:20|80.79|80.76|80.84|80.76|80.84|80.76|80.79|80.76|16
1651858950000|2022-05-06 17:42:30||80.71||80.76||80.76||80.71|0
1651858960000|2022-05-06 17:42:40||80.71||80.71||80.71||80.71|2
1651858970000|2022-05-06 17:42:50||80.76||80.76||80.76||80.76|0
1651858990000|2022-05-06 17:43:10|80.89|80.81|80.94|80.86|80.94|80.86|80.89|80.81|37
1651859000000|2022-05-06 17:43:20|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|0
1651859010000|2022-05-06 17:43:30|80.94|80.86|80.94|80.81|80.94|80.86|80.94|80.81|3
1651859020000|2022-05-06 17:43:40|80.99|80.86|80.94|80.86|80.99|80.91|80.94|80.86|2
1651859030000|2022-05-06 17:43:50||80.81||80.81||80.81||80.81|1
1651859040000|2022-05-06 17:44:00|80.89||80.94||80.94||80.89||2
1651859050000|2022-05-06 17:44:10|80.89||80.89||80.89||80.89||1
1651859080000|2022-05-06 17:44:40|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|14
1651859090000|2022-05-06 17:44:50||80.81||80.81||80.81||80.81|0
1651859100000|2022-05-06 17:45:00||80.86||80.86||80.86||80.81|0
1651859110000|2022-05-06 17:45:10|80.99|80.81|80.94|80.86|80.99|80.91|80.94|80.81|14
1651859120000|2022-05-06 17:45:20|||||||||30
1651859140000|2022-05-06 17:45:40|80.99||80.94||80.99||80.94||8
1651859160000|2022-05-06 17:46:00|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|5
1651859210000|2022-05-06 17:46:50|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|232
1651859220000|2022-05-06 17:47:00||80.71||80.71||80.71||80.71|5
1651859230000|2022-05-06 17:47:10||80.76||80.76||80.76||80.71|0
1651859240000|2022-05-06 17:47:20|80.89|80.81|80.84|80.76|80.89|80.81|80.84|80.76|277
1651859270000|2022-05-06 17:47:50|80.89|80.81|80.84|80.76|80.89|80.81|80.84|80.76|6
1651859280000|2022-05-06 17:48:00|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|9
1651859290000|2022-05-06 17:48:10|||||||||8
1651859310000|2022-05-06 17:48:30|80.94|80.86|80.89|80.81|80.94|80.86|80.89|80.81|10
1651859320000|2022-05-06 17:48:40|80.94|80.86|80.94|80.86|80.94|80.86|80.89|80.86|7
1651859330000|2022-05-06 17:48:50|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|7
1651859360000|2022-05-06 17:49:20|80.94||80.94||80.94||80.94||3
1651859390000|2022-05-06 17:49:50|80.89|80.86|80.94|80.86|80.94|80.86|80.89|80.86|2
1651859410000|2022-05-06 17:50:10||80.81||80.86||80.86||80.81|90
1651859420000|2022-05-06 17:50:20|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|0
1651859430000|2022-05-06 17:50:30|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|1
1651859440000|2022-05-06 17:50:40|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|0
1651859460000|2022-05-06 17:51:00|80.84|80.76|80.84|80.71|80.84|80.76|80.84|80.71|16
1651859470000|2022-05-06 17:51:10|80.79|80.76|80.79|80.71|80.79|80.76|80.79|80.71|0
1651859490000|2022-05-06 17:51:30|80.84|80.76|80.84|80.71|80.84|80.76|80.84|80.71|15
1651859500000|2022-05-06 17:51:40||80.76||80.71||80.76||80.71|0
1651859510000|2022-05-06 17:51:50|80.79||80.79||80.79||80.79||2
1651859520000|2022-05-06 17:52:00|80.84||80.79||80.84||80.79||2
1651859540000|2022-05-06 17:52:20|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.66|17
1651859580000|2022-05-06 17:53:00|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|8
1651859600000|2022-05-06 17:53:20|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|6
1651859610000|2022-05-06 17:53:30|||||||||1
1651859660000|2022-05-06 17:54:20||80.51||80.56||80.56||80.51|3
1651859670000|2022-05-06 17:54:30|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|19
1651859710000|2022-05-06 17:55:10|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|17
1651859750000|2022-05-06 17:55:50|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|16
1651859770000|2022-05-06 17:56:10|80.64|80.56|80.69|80.61|80.69|80.61|80.64|80.56|63
1651859820000|2022-05-06 17:57:00|||||||||6
1651859900000|2022-05-06 17:58:20|||||||||15
1651859940000|2022-05-06 17:59:00|80.74||80.74||80.74||80.74||1
1651859960000|2022-05-06 17:59:20|80.69||80.69||80.69||80.69||0
1651860000000|2022-05-06 18:00:00|80.64|80.56|80.69|80.61|80.69|80.61|80.64|80.56|60
1651860010000|2022-05-06 18:00:10|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|0
1651860030000|2022-05-06 18:00:30|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.56|11
1651860050000|2022-05-06 18:00:50|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.61|27
1651860060000|2022-05-06 18:01:00||80.61||80.61||80.61||80.61|0
1651860070000|2022-05-06 18:01:10||80.66||80.61||80.66||80.61|0
1651860080000|2022-05-06 18:01:20||80.66||80.61||80.66||80.61|0
1651860100000|2022-05-06 18:01:40||80.66||80.66||80.66||80.66|0
1651860110000|2022-05-06 18:01:50||80.61||80.61||80.61||80.61|0
1651860120000|2022-05-06 18:02:00||80.66||80.61||80.66||80.61|0
1651860130000|2022-05-06 18:02:10|80.79|80.66|80.79|80.66|80.79|80.71|80.79|80.66|10
1651860150000|2022-05-06 18:02:30|80.74|80.61|80.74|80.61|80.74|80.61|80.74|80.61|0
1651860160000|2022-05-06 18:02:40||80.66||80.66||80.66||80.66|0
1651860180000|2022-05-06 18:03:00|||||||||3
1651860200000|2022-05-06 18:03:20||80.61||80.61||80.61||80.61|0
1651860210000|2022-05-06 18:03:30||80.66||80.61||80.66||80.61|0
1651860230000|2022-05-06 18:03:50||80.66||80.66||80.66||80.66|0
1651860260000|2022-05-06 18:04:20||80.61||80.61||80.61||80.61|2
1651860280000|2022-05-06 18:04:40|80.69||80.69||80.69||80.69||0
1651860300000|2022-05-06 18:05:00|80.64|80.56|80.59|80.51|80.64|80.56|80.59|80.51|68
1651860310000|2022-05-06 18:05:10|||||||||20
1651860360000|2022-05-06 18:06:00|80.54|80.41|80.49|80.41|80.54|80.46|80.49|80.41|110
1651860370000|2022-05-06 18:06:10|||||||||14
1651860380000|2022-05-06 18:06:20|||||||||2
1651860420000|2022-05-06 18:07:00|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|59
1651860450000|2022-05-06 18:07:30|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|12
1651860470000|2022-05-06 18:07:50|80.44||80.44||80.44||80.44||28
1651860480000|2022-05-06 18:08:00|80.49|80.36|80.49|80.36|80.49|80.36|80.49|80.36|11
1651860490000|2022-05-06 18:08:10|80.44||80.44||80.44||80.44||0
1651860500000|2022-05-06 18:08:20|||||||||2
1651860510000|2022-05-06 18:08:30|||||||||1
1651860580000|2022-05-06 18:09:40|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|16
1651860610000|2022-05-06 18:10:10|80.44|80.36|80.44|80.31|80.44|80.36|80.44|80.31|1
1651860620000|2022-05-06 18:10:20|80.39||80.39||80.39||80.39||0
1651860630000|2022-05-06 18:10:30|80.44||80.44||80.44||80.44||1
1651860640000|2022-05-06 18:10:40|80.49|80.36|80.49|80.36|80.49|80.36|80.49|80.31|1
1651860650000|2022-05-06 18:10:50|80.44||80.44||80.44||80.44||0
1651860690000|2022-05-06 18:11:30|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|1
1651860710000|2022-05-06 18:11:50|80.54|80.36|80.49|80.41|80.54|80.46|80.49|80.36|1
1651860730000|2022-05-06 18:12:10|80.54|80.46|80.59|80.46|80.59|80.51|80.54|80.41|3
1651860740000|2022-05-06 18:12:20|80.54|80.51|80.54|80.46|80.59|80.51|80.54|80.46|14
1651860750000|2022-05-06 18:12:30||80.41||80.46||80.46||80.41|0
1651860760000|2022-05-06 18:12:40||80.41||80.41||80.41||80.41|0
1651860770000|2022-05-06 18:12:50||80.46||80.41||80.46||80.41|0
1651860780000|2022-05-06 18:13:00||80.46||80.41||80.46||80.41|0
1651860810000|2022-05-06 18:13:30||80.46||80.41||80.46||80.41|0
1651860830000|2022-05-06 18:13:50|80.49||80.49||80.49||80.49||0
1651860840000|2022-05-06 18:14:00|80.54||80.54||80.54||80.54||2
1651860850000|2022-05-06 18:14:10||80.46||80.41||80.46||80.41|0
1651860860000|2022-05-06 18:14:20|80.49|80.46|80.49|80.41|80.49|80.46|80.49|80.41|0
1651860900000|2022-05-06 18:15:00|80.54|80.46|80.54|80.46|80.54|80.46|80.54|80.46|11
1651860910000|2022-05-06 18:15:10||80.41||80.41||80.41||80.41|1
1651860920000|2022-05-06 18:15:20||80.46||80.46||80.46||80.46|0
1651860940000|2022-05-06 18:15:40|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|5
1651860950000|2022-05-06 18:15:50|80.64||80.59||80.64||80.59||10
1651860960000|2022-05-06 18:16:00||80.46||80.46||80.46||80.46|0
1651860970000|2022-05-06 18:16:10|80.54||80.54||80.54||80.54||0
1651860980000|2022-05-06 18:16:20|80.49|80.41|80.49|80.41|80.54|80.41|80.49|80.41|11
1651860990000|2022-05-06 18:16:30|80.54|80.46|80.54|80.46|80.54|80.46|80.54|80.46|5
1651861000000|2022-05-06 18:16:40|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|1
1651861060000|2022-05-06 18:17:40|80.54|80.46|80.54|80.46|80.59|80.51|80.54|80.46|2
1651861080000|2022-05-06 18:18:00|||||||||3
1651861090000|2022-05-06 18:18:10|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|1
1651861110000|2022-05-06 18:18:30|80.54|80.46|80.54|80.46|80.54|80.46|80.54|80.46|7
1651861150000|2022-05-06 18:19:10||80.41||80.41||80.41||80.41|1
1651861160000|2022-05-06 18:19:20|80.49||80.49||80.49||80.49||0
1651861190000|2022-05-06 18:19:50|||||||||1
1651861200000|2022-05-06 18:20:00|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|1
1651861210000|2022-05-06 18:20:10|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|3
1651861220000|2022-05-06 18:20:20|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|1
1651861350000|2022-05-06 18:22:30|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|9
1651861360000|2022-05-06 18:22:40|80.44||80.39||80.44||80.39||3
1651861370000|2022-05-06 18:22:50|80.44||80.44||80.44||80.44||6
1651861380000|2022-05-06 18:23:00||80.36||80.36||80.36||80.36|0
1651861400000|2022-05-06 18:23:20||80.31||80.31||80.36||80.31|7
1651861410000|2022-05-06 18:23:30||80.36||80.36||80.36||80.31|0
1651861420000|2022-05-06 18:23:40|80.39|80.31|80.44|80.31|80.44|80.31|80.39|80.31|12
1651861430000|2022-05-06 18:23:50|80.49|80.36|80.49|80.36|80.49|80.41|80.49|80.36|4
1651861440000|2022-05-06 18:24:00|80.44||80.44||80.44||80.44||0
1651861450000|2022-05-06 18:24:10|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.36|6
1651861460000|2022-05-06 18:24:20|80.54|80.46|80.49|80.41|80.54|80.46|80.49|80.41|7
1651861480000|2022-05-06 18:24:40|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|1
1651861500000|2022-05-06 18:25:00||80.31||80.31||80.31||80.31|5
1651861510000|2022-05-06 18:25:10||80.36||80.31||80.36||80.31|1
1651861520000|2022-05-06 18:25:20|80.39||80.39||80.39||80.39||0
1651861550000|2022-05-06 18:25:50|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|4
1651861570000|2022-05-06 18:26:10||80.21||80.21||80.21||80.21|1
1651861580000|2022-05-06 18:26:20||80.26||80.26||80.26||80.26|0
1651861620000|2022-05-06 18:27:00|80.39|80.31|80.39|80.26|80.39|80.31|80.39|80.26|2
1651861630000|2022-05-06 18:27:10|80.44|80.31|80.39|80.31|80.44|80.36|80.39|80.31|2
1651861640000|2022-05-06 18:27:20||80.26||80.26||80.26||80.26|1
1651861650000|2022-05-06 18:27:30||80.31||80.31||80.31||80.31|0
1651861670000|2022-05-06 18:27:50||80.26||80.31||80.31||80.26|1
1651861680000|2022-05-06 18:28:00||80.26||80.26||80.26||80.26|1
1651861690000|2022-05-06 18:28:10||80.31||80.31||80.31||80.31|0
1651861700000|2022-05-06 18:28:20||80.26||80.26||80.26||80.26|1
1651861710000|2022-05-06 18:28:30||80.31||80.31||80.31||80.31|1
1651861720000|2022-05-06 18:28:40||80.26||80.31||80.31||80.26|1
1651861780000|2022-05-06 18:29:40|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|1
1651861790000|2022-05-06 18:29:50|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|5
1651861800000|2022-05-06 18:30:00|80.44|80.36|80.39|80.31|80.44|80.36|80.39|80.31|22
1651861820000|2022-05-06 18:30:20|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|8
1651861840000|2022-05-06 18:30:40|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|2
1651861860000|2022-05-06 18:31:00|||||||||3
1651861870000|2022-05-06 18:31:10|80.44|80.36|80.44|80.31|80.44|80.36|80.44|80.31|5
1651861890000|2022-05-06 18:31:30|80.39||80.39||80.39||80.39||0
1651861920000|2022-05-06 18:32:00|80.34|80.26|80.29|80.21|80.34|80.26|80.29|80.21|301
1651861940000|2022-05-06 18:32:20|||||||||2
1651862020000|2022-05-06 18:33:40|80.34|80.26|80.34|80.21|80.34|80.26|80.34|80.21|1
1651862030000|2022-05-06 18:33:50||80.26||80.26||80.26||80.26|0
1651862050000|2022-05-06 18:34:10||80.21||80.26||80.26||80.21|1
1651862060000|2022-05-06 18:34:20||80.21||80.21||80.21||80.21|1
1651862080000|2022-05-06 18:34:40|80.29||80.34||80.34||80.29||1
1651862100000|2022-05-06 18:35:00||80.26||80.26||80.26||80.26|0
1651862110000|2022-05-06 18:35:10|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|1
1651862140000|2022-05-06 18:35:40|80.34||80.34||80.34||80.34||1
1651862150000|2022-05-06 18:35:50|80.39|80.26|80.39|80.26|80.39|80.31|80.39|80.26|1
1651862160000|2022-05-06 18:36:00|80.34||80.34||80.34||80.34||0
1651862170000|2022-05-06 18:36:10|80.39||80.39||80.39||80.39||2
1651862210000|2022-05-06 18:36:50|80.34|80.21|80.34|80.21|80.34|80.21|80.34|80.21|1
1651862220000|2022-05-06 18:37:00||80.26||80.26||80.26||80.26|0
1651862230000|2022-05-06 18:37:10||80.21||80.21||80.21||80.21|1
1651862240000|2022-05-06 18:37:20||80.26||80.26||80.26||80.26|0
1651862250000|2022-05-06 18:37:30||80.21||80.21||80.21||80.21|1
1651862270000|2022-05-06 18:37:50|80.29||80.29||80.29||80.29||0
1651862280000|2022-05-06 18:38:00|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.21|1
1651862290000|2022-05-06 18:38:10||80.21||80.21||80.21||80.21|1
1651862320000|2022-05-06 18:38:40|80.29||80.29||80.29||80.29||0
1651862340000|2022-05-06 18:39:00||80.16||80.16||80.16||80.16|2
1651862350000|2022-05-06 18:39:10||80.21||80.21||80.21||80.21|0
1651862390000|2022-05-06 18:39:50|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|1
1651862410000|2022-05-06 18:40:10|80.39|80.31|80.39|80.26|80.39|80.31|80.39|80.26|2
1651862420000|2022-05-06 18:40:20||80.31||80.31||80.31||80.31|0
1651862440000|2022-05-06 18:40:40|80.44|80.26|80.39|80.26|80.44|80.26|80.39|80.26|3
1651862450000|2022-05-06 18:40:50||80.31||80.31||80.31||80.31|0
1651862460000|2022-05-06 18:41:00||80.26||80.31||80.31||80.26|1
1651862480000|2022-05-06 18:41:20||80.26||80.31||80.31||80.26|1
1651862510000|2022-05-06 18:41:50|80.44||80.44||80.44||80.44||1
1651862520000|2022-05-06 18:42:00|80.39||80.39||80.44||80.39||1
1651862550000|2022-05-06 18:42:30|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|27
1651862560000|2022-05-06 18:42:40|80.49||80.49||80.49||80.49||3
1651862610000|2022-05-06 18:43:30||80.41||80.36||80.41||80.36|1
1651862620000|2022-05-06 18:43:40|80.44||80.44||80.44||80.44||0
1651862640000|2022-05-06 18:44:00|80.39|80.31|80.34|80.26|80.39|80.31|80.34|80.26|201
1651862690000|2022-05-06 18:44:50||80.21||80.21||80.21||80.21|1
1651862700000|2022-05-06 18:45:00||80.26||80.21||80.26||80.21|0
1651862710000|2022-05-06 18:45:10||80.26||80.26||80.26||80.21|0
1651862720000|2022-05-06 18:45:20||80.21||80.21||80.21||80.21|0
1651862730000|2022-05-06 18:45:30||80.26||80.26||80.26||80.21|0
1651862750000|2022-05-06 18:45:50||80.21||80.26||80.26||80.21|0
1651862760000|2022-05-06 18:46:00||80.21||80.21||80.21||80.21|0
1651862770000|2022-05-06 18:46:10||80.26||80.26||80.26||80.26|0
1651862790000|2022-05-06 18:46:30|80.39|80.31|80.39|80.26|80.39|80.31|80.39|80.26|6
1651862800000|2022-05-06 18:46:40||80.31||80.26||80.31||80.26|0
1651862810000|2022-05-06 18:46:50||80.31||80.26||80.31||80.26|0
1651862830000|2022-05-06 18:47:10|80.34||80.34||80.34||80.34||0
1651862840000|2022-05-06 18:47:20||80.21||80.21||80.21||80.21|1
1651862880000|2022-05-06 18:48:00||80.26||80.26||80.26||80.21|0
1651862890000|2022-05-06 18:48:10|80.39|80.31|80.39|80.26|80.39|80.31|80.39|80.26|5
1651862900000|2022-05-06 18:48:20|80.34||80.34||80.34||80.34||0
1651862940000|2022-05-06 18:49:00|80.39|80.31|80.44|80.36|80.44|80.36|80.39|80.26|6
1651862950000|2022-05-06 18:49:10|80.49|80.41|80.49|80.36|80.49|80.41|80.49|80.36|7
1651862960000|2022-05-06 18:49:20||80.41||80.41||80.41||80.41|0
1651863000000|2022-05-06 18:50:00|80.54|80.36|80.59|80.46|80.59|80.51|80.54|80.36|4
1651863010000|2022-05-06 18:50:10|80.64|80.51|80.64|80.51|80.64|80.51|80.64|80.46|3
1651863020000|2022-05-06 18:50:20|80.59||80.59||80.59||80.59||0
1651863040000|2022-05-06 18:50:40||80.46||80.46||80.46||80.46|1
1651863050000|2022-05-06 18:50:50|80.54||80.54||80.54||80.54||0
1651863120000|2022-05-06 18:52:00|80.59|80.51|80.59|80.46|80.59|80.51|80.59|80.46|4
1651863130000|2022-05-06 18:52:10|80.54||80.54||80.54||80.54||0
1651863140000|2022-05-06 18:52:20|||||||||2
1651863150000|2022-05-06 18:52:30|80.59|80.51|80.54|80.46|80.59|80.51|80.54|80.46|0
1651863180000|2022-05-06 18:53:00|80.59|80.51|80.59|80.46|80.59|80.51|80.59|80.46|3
1651863190000|2022-05-06 18:53:10|80.54|80.51|80.54|80.46|80.54|80.51|80.54|80.46|0
1651863220000|2022-05-06 18:53:40|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|5
1651863230000|2022-05-06 18:53:50|80.54|80.46|80.59|80.46|80.59|80.51|80.54|80.46|5
1651863240000|2022-05-06 18:54:00||80.51||80.51||80.51||80.51|0
1651863250000|2022-05-06 18:54:10|||||||||1
1651863260000|2022-05-06 18:54:20|80.64||80.59||80.64||80.59||3
1651863300000|2022-05-06 18:55:00|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|2
1651863320000|2022-05-06 18:55:20|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|2
1651863330000|2022-05-06 18:55:30||80.46||80.46||80.46||80.46|1
1651863360000|2022-05-06 18:56:00||80.51||80.46||80.51||80.46|1
1651863370000|2022-05-06 18:56:10||80.51||80.51||80.51||80.51|0
1651863380000|2022-05-06 18:56:20||80.46||80.46||80.46||80.46|1
1651863390000|2022-05-06 18:56:30|80.54|80.41|80.54|80.41|80.54|80.41|80.54|80.41|9
1651863400000|2022-05-06 18:56:40||80.46||80.46||80.46||80.41|0
1651863420000|2022-05-06 18:57:00||80.41||80.41||80.41||80.41|1
1651863430000|2022-05-06 18:57:10|80.59|80.46|80.59|80.46|80.59|80.51|80.59|80.46|10
1651863450000|2022-05-06 18:57:30||80.51||80.51||80.51||80.46|0
1651863480000|2022-05-06 18:58:00|80.64|80.56|80.64|80.51|80.64|80.56|80.64|80.51|5
1651863500000|2022-05-06 18:58:20|80.59||80.59||80.59||80.59||2
1651863550000|2022-05-06 18:59:10||80.46||80.51||80.51||80.46|1
1651863560000|2022-05-06 18:59:20||80.46||80.46||80.46||80.46|1
1651863570000|2022-05-06 18:59:30|80.54|80.41|80.49|80.41|80.54|80.41|80.49|80.41|1
1651863590000|2022-05-06 18:59:50||80.36||80.36||80.36||80.36|3
1651863600000|2022-05-06 19:00:00||80.41||80.41||80.41||80.41|0
1651863610000|2022-05-06 19:00:10|80.44|80.36|80.44|80.31|80.44|80.36|80.39|80.31|10
1651863620000|2022-05-06 19:00:20||80.36||80.36||80.36||80.31|0
1651863630000|2022-05-06 19:00:30|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|7
1651863640000|2022-05-06 19:00:40||80.36||80.36||80.41||80.36|0
1651863650000|2022-05-06 19:00:50||80.41||80.41||80.41||80.41|0
1651863690000|2022-05-06 19:01:30|80.54||80.54||80.54||80.54||3
1651863700000|2022-05-06 19:01:40|80.49||80.49||80.49||80.49||0
1651863720000|2022-05-06 19:02:00|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|18
1651863730000|2022-05-06 19:02:10|80.49||80.49||80.49||80.49||3
1651863740000|2022-05-06 19:02:20|80.44||80.44||80.44||80.44||0
1651863770000|2022-05-06 19:02:50|80.49||80.44||80.49||80.44||2
1651863780000|2022-05-06 19:03:00|80.49||80.49||80.49||80.49||2
1651863790000|2022-05-06 19:03:10||80.41||80.41||80.41||80.41|0
1651863800000|2022-05-06 19:03:20||80.36||80.36||80.36||80.36|1
1651863810000|2022-05-06 19:03:30||80.41||80.41||80.41||80.41|0
1651863820000|2022-05-06 19:03:40||80.36||80.36||80.36||80.36|1
1651863840000|2022-05-06 19:04:00||80.41||80.41||80.41||80.41|0
1651863850000|2022-05-06 19:04:10|80.54||80.54||80.54||80.54||3
1651863870000|2022-05-06 19:04:30||80.46||80.41||80.46||80.41|0
1651863880000|2022-05-06 19:04:40||80.46||80.46||80.46||80.46|1
1651863890000|2022-05-06 19:04:50|80.59||80.59||80.59||80.59||9
1651863900000|2022-05-06 19:05:00|80.54|80.41|80.54|80.46|80.54|80.46|80.54|80.41|0
1651863910000|2022-05-06 19:05:10|80.59|80.51|80.59|80.46|80.59|80.51|80.59|80.46|9
1651863920000|2022-05-06 19:05:20|80.54||80.54||80.54||80.54||0
1651863930000|2022-05-06 19:05:30||80.41||80.41||80.41||80.41|0
1651863950000|2022-05-06 19:05:50|80.49|80.36|80.49|80.36|80.49|80.36|80.44|80.36|6
1651863960000|2022-05-06 19:06:00|80.44||80.44||80.49||80.44||2
1651863970000|2022-05-06 19:06:10|80.49||80.44||80.49||80.44||20
1651863980000|2022-05-06 19:06:20|80.49||80.44||80.49||80.44||6
1651864000000|2022-05-06 19:06:40||80.31||80.31||80.31||80.31|2
1651864010000|2022-05-06 19:06:50||80.36||80.36||80.36||80.36|0
1651864020000|2022-05-06 19:07:00|80.49|80.41|80.44|80.36|80.49|80.41|80.44|80.36|3
1651864030000|2022-05-06 19:07:10|80.49||80.44||80.49||80.44||1
1651864060000|2022-05-06 19:07:40||80.31||80.31||80.31||80.31|13
1651864080000|2022-05-06 19:08:00|80.39||80.44||80.44||80.39||2
1651864100000|2022-05-06 19:08:20|80.39||80.39||80.44||80.39||3
1651864110000|2022-05-06 19:08:30|80.44||80.44||80.44||80.44||21
1651864120000|2022-05-06 19:08:40|80.39||80.44||80.44||80.39||15
1651864130000|2022-05-06 19:08:50||80.36||80.36||80.36||80.36|0
1651864140000|2022-05-06 19:09:00||80.31||80.36||80.36||80.31|39
1651864160000|2022-05-06 19:09:20|80.49|80.31|80.49|80.36|80.49|80.36|80.49|80.31|4
1651864180000|2022-05-06 19:09:40||80.41||80.36||80.41||80.36|1
1651864200000|2022-05-06 19:10:00|80.54|80.41|80.54|80.41|80.54|80.46|80.54|80.41|8
1651864220000|2022-05-06 19:10:20||80.46||80.41||80.46||80.41|0
1651864230000|2022-05-06 19:10:30||80.46||80.41||80.46||80.41|0
1651864240000|2022-05-06 19:10:40|80.49|80.46|80.49|80.41|80.49|80.46|80.49|80.41|0
1651864250000|2022-05-06 19:10:50|80.54|80.36|80.54|80.41|80.54|80.41|80.54|80.36|33
1651864270000|2022-05-06 19:11:10|80.49||80.49||80.49||80.49||0
1651864280000|2022-05-06 19:11:20||80.36||80.36||80.36||80.36|1
1651864290000|2022-05-06 19:11:30|80.54|80.41|80.54|80.41|80.54|80.41|80.54|80.41|46
1651864300000|2022-05-06 19:11:40||80.46||80.41||80.46||80.41|21
1651864310000|2022-05-06 19:11:50||80.46||80.41||80.46||80.41|0
1651864320000|2022-05-06 19:12:00||80.46||80.46||80.46||80.46|0
1651864330000|2022-05-06 19:12:10||80.41||80.41||80.46||80.41|0
1651864340000|2022-05-06 19:12:20||80.46||80.46||80.46||80.41|0
1651864350000|2022-05-06 19:12:30||80.41||80.46||80.46||80.41|0
1651864360000|2022-05-06 19:12:40||80.41||80.41||80.46||80.41|0
1651864380000|2022-05-06 19:13:00|80.59|80.46|80.59|80.46|80.59|80.46|80.59|80.41|17
1651864400000|2022-05-06 19:13:20|80.54|80.41|80.54|80.41|80.54|80.41|80.54|80.41|1
1651864410000|2022-05-06 19:13:30||80.46||80.46||80.46||80.46|0
1651864420000|2022-05-06 19:13:40||80.41||80.41||80.46||80.41|0
1651864430000|2022-05-06 19:13:50||80.46||80.41||80.46||80.41|0
1651864440000|2022-05-06 19:14:00||80.46||80.41||80.46||80.41|0
1651864480000|2022-05-06 19:14:40|80.49||80.49||80.49||80.49||1
1651864510000|2022-05-06 19:15:10|80.54|80.46|80.54|80.46|80.54|80.46|80.54|80.46|21
1651864520000|2022-05-06 19:15:20|80.59||80.54||80.59||80.54||2
1651864530000|2022-05-06 19:15:30||80.41||80.41||80.41||80.41|0
1651864560000|2022-05-06 19:16:00||80.46||80.41||80.46||80.41|0
1651864570000|2022-05-06 19:16:10||80.46||80.41||80.46||80.41|0
1651864580000|2022-05-06 19:16:20||80.46||80.46||80.46||80.46|0
1651864600000|2022-05-06 19:16:40||80.41||80.41||80.41||80.41|0
1651864610000|2022-05-06 19:16:50|80.49||80.49||80.49||80.49||0
1651864620000|2022-05-06 19:17:00||80.36||80.36||80.36||80.36|1
1651864630000|2022-05-06 19:17:10||80.41||80.41||80.41||80.41|0
1651864640000|2022-05-06 19:17:20|80.54|80.46|80.54|80.41|80.54|80.46|80.54|80.41|2
1651864660000|2022-05-06 19:17:40|80.49||80.49||80.49||80.49||0
1651864710000|2022-05-06 19:18:30|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|5
1651864720000|2022-05-06 19:18:40|80.49|80.31|80.49|80.41|80.49|80.41|80.49|80.31|6
1651864730000|2022-05-06 19:18:50|80.54|80.46|80.49|80.41|80.54|80.46|80.49|80.41|3
1651864740000|2022-05-06 19:19:00|80.54|80.36|80.54|80.41|80.54|80.46|80.54|80.36|3
1651864750000|2022-05-06 19:19:10||80.46||80.41||80.46||80.41|0
1651864760000|2022-05-06 19:19:20||80.46||80.41||80.46||80.41|0
1651864770000|2022-05-06 19:19:30||80.46||80.41||80.46||80.41|0
1651864780000|2022-05-06 19:19:40|80.59|80.46|80.59|80.46|80.59|80.46|80.59|80.46|3
1651864800000|2022-05-06 19:20:00|80.54||80.54||80.54||80.54||0
1651864810000|2022-05-06 19:20:10||80.41||80.41||80.41||80.41|0
1651864860000|2022-05-06 19:21:00|80.49|80.36|80.49|80.36|80.49|80.36|80.49|80.36|1
1651864890000|2022-05-06 19:21:30|80.44|80.31|80.44|80.36|80.44|80.36|80.44|80.31|2
1651864910000|2022-05-06 19:21:50|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|2
1651864920000|2022-05-06 19:22:00||80.36||80.41||80.41||80.36|1
1651864940000|2022-05-06 19:22:20|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|1
1651864980000|2022-05-06 19:23:00|80.49||80.44||80.49||80.44||11
1651865100000|2022-05-06 19:25:00|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|2
1651865110000|2022-05-06 19:25:10|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.31|2
1651865150000|2022-05-06 19:25:50|80.49|80.41|80.44|80.36|80.49|80.41|80.44|80.36|6
1651865160000|2022-05-06 19:26:00||80.31||80.31||80.31||80.31|2
1651865170000|2022-05-06 19:26:10|80.39|80.36|80.44|80.36|80.44|80.36|80.39|80.36|4
1651865220000|2022-05-06 19:27:00|80.49||80.44||80.49||80.44||2
1651865260000|2022-05-06 19:27:40|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|14
1651865270000|2022-05-06 19:27:50|80.54||80.49||80.54||80.49||2
1651865280000|2022-05-06 19:28:00|80.54|80.46|80.54|80.41|80.54|80.46|80.54|80.41|2
1651865290000|2022-05-06 19:28:10||80.46||80.41||80.46||80.41|0
1651865300000|2022-05-06 19:28:20||80.46||80.46||80.46||80.46|0
1651865310000|2022-05-06 19:28:30||80.41||80.41||80.41||80.41|0
1651865320000|2022-05-06 19:28:40||80.46||80.46||80.46||80.41|0
1651865340000|2022-05-06 19:29:00||80.41||80.46||80.46||80.41|0
1651865350000|2022-05-06 19:29:10||80.41||80.46||80.46||80.41|0
1651865390000|2022-05-06 19:29:50||80.41||80.41||80.41||80.41|0
1651865400000|2022-05-06 19:30:00||80.46||80.46||80.46||80.46|0
1651865410000|2022-05-06 19:30:10|80.59|80.51|80.64|80.51|80.64|80.56|80.59|80.51|5
1651865420000|2022-05-06 19:30:20|80.69|80.56|80.69|80.56|80.69|80.56|80.69|80.56|8
1651865430000|2022-05-06 19:30:30|80.64|80.61|80.64|80.51|80.64|80.61|80.64|80.51|0
1651865460000|2022-05-06 19:31:00||80.56||80.51||80.56||80.51|20
1651865470000|2022-05-06 19:31:10||80.56||80.56||80.56||80.56|0
1651865480000|2022-05-06 19:31:20|80.69|80.61|80.69|80.56|80.69|80.61|80.69|80.56|2
1651865490000|2022-05-06 19:31:30||80.61||80.61||80.61||80.56|0
1651865500000|2022-05-06 19:31:40||80.56||80.56||80.61||80.56|0
1651865510000|2022-05-06 19:31:50||80.61||80.56||80.61||80.56|0
1651865520000|2022-05-06 19:32:00||80.61||80.61||80.61||80.56|0
1651865530000|2022-05-06 19:32:10||80.56||80.56||80.56||80.56|0
1651865540000|2022-05-06 19:32:20|80.64|80.51|80.64|80.51|80.64|80.51|80.64|80.51|0
1651865550000|2022-05-06 19:32:30||80.56||80.51||80.56||80.51|0
1651865560000|2022-05-06 19:32:40|80.59|80.46|80.59|80.46|80.59|80.46|80.59|80.46|3
1651865570000|2022-05-06 19:32:50||80.51||80.46||80.51||80.46|0
1651865580000|2022-05-06 19:33:00||80.51||80.51||80.51||80.51|2
1651865590000|2022-05-06 19:33:10|80.64|80.56|80.64|80.51|80.64|80.56|80.64|80.51|0
1651865600000|2022-05-06 19:33:20||80.56||80.51||80.56||80.51|0
1651865610000|2022-05-06 19:33:30||80.56||80.51||80.56||80.51|0
1651865620000|2022-05-06 19:33:40||80.56||80.56||80.56||80.56|0
1651865630000|2022-05-06 19:33:50||80.51||80.56||80.56||80.51|0
1651865650000|2022-05-06 19:34:10|80.69|80.61|80.69|80.56|80.69|80.61|80.69|80.56|6
1651865660000|2022-05-06 19:34:20||80.61||80.56||80.61||80.56|0
1651865670000|2022-05-06 19:34:30||80.61||80.61||80.61||80.61|0
1651865680000|2022-05-06 19:34:40||80.56||80.56||80.56||80.56|0
1651865690000|2022-05-06 19:34:50||80.61||80.56||80.61||80.56|0
1651865700000|2022-05-06 19:35:00|80.74|80.61|80.74|80.61|80.74|80.61|80.74|80.61|2
1651865710000|2022-05-06 19:35:10|80.69|80.56|80.69|80.56|80.69|80.56|80.69|80.56|0
1651865720000|2022-05-06 19:35:20|80.74|80.61|80.74|80.61|80.74|80.66|80.74|80.61|8
1651865730000|2022-05-06 19:35:30||80.66||80.66||80.66||80.66|0
1651865750000|2022-05-06 19:35:50|80.79|80.71|80.74|80.61|80.79|80.71|80.74|80.61|3
1651865760000|2022-05-06 19:36:00|80.69|80.66|80.74|80.66|80.74|80.66|80.69|80.66|21
1651865770000|2022-05-06 19:36:10|80.79|80.61|80.79|80.66|80.79|80.71|80.74|80.61|6
1651865780000|2022-05-06 19:36:20|80.74|80.61|80.74|80.61|80.74|80.66|80.74|80.61|0
1651865790000|2022-05-06 19:36:30|80.79|80.66|80.74|80.61|80.79|80.71|80.74|80.61|3
1651865810000|2022-05-06 19:36:50||80.66||80.61||80.66||80.61|0
1651865820000|2022-05-06 19:37:00|80.79|80.66|80.79|80.71|80.84|80.71|80.79|80.66|31
1651865830000|2022-05-06 19:37:10|||||||||2
1651865840000|2022-05-06 19:37:20|80.84|80.76|80.84|80.71|80.84|80.76|80.84|80.71|15
1651865860000|2022-05-06 19:37:40||80.76||80.71||80.76||80.71|0
1651865870000|2022-05-06 19:37:50|80.89|80.76|80.89|80.76|80.89|80.76|80.89|80.76|13
1651865880000|2022-05-06 19:38:00||80.81||80.76||80.81||80.76|0
1651865890000|2022-05-06 19:38:10||80.81||80.81||80.81||80.76|0
1651865900000|2022-05-06 19:38:20|80.94||80.94||80.94||80.94||10
1651865910000|2022-05-06 19:38:30|80.99|80.86|80.94|80.86|80.99|80.86|80.94|80.86|48
1651865920000|2022-05-06 19:38:40|80.99|80.81|80.99|80.86|80.99|80.86|80.94|80.81|46
1651865930000|2022-05-06 19:38:50|80.94||80.99||80.99||80.94||9
1651865940000|2022-05-06 19:39:00|80.94|80.91|80.99|80.86|80.99|80.91|80.94|80.86|1
1651865950000|2022-05-06 19:39:10|80.94|80.81|80.99|80.86|80.99|80.86|80.94|80.81|32
1651865960000|2022-05-06 19:39:20|80.94|80.81|80.99|80.86|80.99|80.86|80.94|80.81|10
1651865970000|2022-05-06 19:39:30|80.94|80.81|80.99|80.86|80.99|80.86|80.94|80.81|11
1651865980000|2022-05-06 19:39:40|80.94|80.81|80.94|80.81|80.94|80.81|80.94|80.81|4
1651865990000|2022-05-06 19:39:50|80.99|80.86|81.04|80.91|81.04|80.91|80.99|80.86|16
1651866000000|2022-05-06 19:40:00|80.99|80.86|81.04|80.91|81.04|80.96|80.99|80.86|49
1651866010000|2022-05-06 19:40:10|80.99|80.86|81.04|80.91|81.04|80.96|80.99|80.86|12
1651866020000|2022-05-06 19:40:20|80.99||81.04||81.04||80.99||7
1651866030000|2022-05-06 19:40:30|81.09|80.96|81.04|80.91|81.09|80.96|81.04|80.91|40
1651866040000|2022-05-06 19:40:40|80.99|80.96|80.99|80.86|80.99|80.96|80.99|80.86|2
1651866060000|2022-05-06 19:41:00|80.94|80.81|80.94|80.81|80.94|80.86|80.94|80.81|6
1651866070000|2022-05-06 19:41:10||80.86||80.81||80.86||80.81|0
1651866080000|2022-05-06 19:41:20||80.86||80.86||80.86||80.81|0
1651866090000|2022-05-06 19:41:30|80.99|80.91|80.94|80.86|80.99|80.91|80.94|80.86|6
1651866100000|2022-05-06 19:41:40||80.81||80.81||80.86||80.81|0
1651866110000|2022-05-06 19:41:50||80.86||80.86||80.86||80.86|2
1651866120000|2022-05-06 19:42:00||80.81||80.81||80.81||80.81|0
1651866130000|2022-05-06 19:42:10||80.86||80.86||80.86||80.86|0
1651866140000|2022-05-06 19:42:20||80.81||80.81||80.81||80.81|0
1651866150000|2022-05-06 19:42:30||80.86||80.86||80.86||80.86|0
1651866160000|2022-05-06 19:42:40||80.81||80.81||80.81||80.81|0
1651866180000|2022-05-06 19:43:00|80.89|80.76|80.89|80.81|80.89|80.81|80.89|80.76|0
1651866190000|2022-05-06 19:43:10||80.76||80.76||80.76||80.76|0
1651866200000|2022-05-06 19:43:20||80.81||80.76||80.81||80.76|0
1651866210000|2022-05-06 19:43:30||80.81||80.76||80.81||80.76|0
1651866220000|2022-05-06 19:43:40||80.81||80.76||80.81||80.76|0
1651866230000|2022-05-06 19:43:50||80.81||80.76||80.81||80.76|0
1651866240000|2022-05-06 19:44:00||80.81||80.76||80.81||80.76|0
1651866250000|2022-05-06 19:44:10||80.81||80.76||80.81||80.76|0
1651866260000|2022-05-06 19:44:20|80.94|80.81|80.94|80.81|80.94|80.86|80.94|80.76|11
1651866270000|2022-05-06 19:44:30||80.86||80.81||80.86||80.81|0
1651866280000|2022-05-06 19:44:40|80.89|80.76|80.89|80.76|80.89|80.76|80.89|80.76|0
1651866300000|2022-05-06 19:45:00||80.81||80.76||80.81||80.76|14
1651866310000|2022-05-06 19:45:10|80.84|80.71|80.84|80.71|80.84|80.71|80.84|80.71|0
1651866330000|2022-05-06 19:45:30|80.79|80.76|80.79|80.71|80.79|80.76|80.79|80.71|5
1651866340000|2022-05-06 19:45:40|80.84|80.76|80.84|80.71|80.84|80.76|80.84|80.71|0
1651866350000|2022-05-06 19:45:50||80.76||80.71||80.76||80.71|0
1651866360000|2022-05-06 19:46:00||80.76||80.76||80.76||80.76|0
1651866370000|2022-05-06 19:46:10|80.89|80.71|80.89|80.81|80.89|80.81|80.89|80.71|1
1651866380000|2022-05-06 19:46:20|80.94|80.76|80.94|80.86|80.94|80.86|80.94|80.76|3
1651866400000|2022-05-06 19:46:40||80.81||80.81||80.81||80.81|0
1651866420000|2022-05-06 19:47:00||80.86||80.86||80.86||80.86|0
1651866430000|2022-05-06 19:47:10||80.81||80.86||80.86||80.81|0
1651866440000|2022-05-06 19:47:20||80.81||80.81||80.81||80.81|0
1651866460000|2022-05-06 19:47:40||80.86||80.81||80.86||80.81|0
1651866470000|2022-05-06 19:47:50||80.86||80.86||80.86||80.86|0
1651866480000|2022-05-06 19:48:00|80.99||80.94||80.99||80.94||4
1651866490000|2022-05-06 19:48:10|80.99|80.91|80.99|80.91|80.99|80.91|80.99|80.86|1
1651866500000|2022-05-06 19:48:20||80.86||80.86||80.86||80.86|0
1651866510000|2022-05-06 19:48:30||80.91||80.91||80.91||80.91|0
1651866530000|2022-05-06 19:48:50||80.86||80.91||80.91||80.86|1
1651866550000|2022-05-06 19:49:10|81.04||81.04||81.04||81.04||4
1651866560000|2022-05-06 19:49:20|80.99|80.86|80.99|80.91|80.99|80.91|80.99|80.86|1
1651866570000|2022-05-06 19:49:30||80.86||80.86||80.86||80.86|2
1651866580000|2022-05-06 19:49:40||80.91||80.86||80.91||80.86|0
1651866590000|2022-05-06 19:49:50||80.91||80.86||80.91||80.86|0
1651866600000|2022-05-06 19:50:00|81.04|80.91|81.04|80.91|81.04|80.96|81.04|80.86|2
1651866610000|2022-05-06 19:50:10||80.96||80.96||80.96||80.96|0
1651866620000|2022-05-06 19:50:20|81.09|81.01|81.09|81.01|81.09|81.01|81.09|81.01|55
1651866630000|2022-05-06 19:50:30||80.96||80.96||80.96||80.96|1
1651866640000|2022-05-06 19:50:40|81.04|80.91|81.04|80.91|81.04|80.91|81.04|80.91|2
1651866650000|2022-05-06 19:50:50|80.99||80.99||80.99||80.99||0
1651866670000|2022-05-06 19:51:10|||||||||4
1651866680000|2022-05-06 19:51:20||80.86||80.86||80.86||80.86|1
1651866690000|2022-05-06 19:51:30|80.94|80.81|80.94|80.81|80.94|80.81|80.94|80.81|3
1651866700000|2022-05-06 19:51:40||80.86||80.81||80.86||80.81|0
1651866710000|2022-05-06 19:51:50||80.86||80.81||80.86||80.81|0
1651866720000|2022-05-06 19:52:00|80.89||80.94||80.94||80.89||0
1651866730000|2022-05-06 19:52:10||80.86||80.86||80.86||80.86|0
1651866740000|2022-05-06 19:52:20|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|3
1651866750000|2022-05-06 19:52:30|80.94|80.86|80.94|80.81|80.94|80.86|80.94|80.81|0
1651866770000|2022-05-06 19:52:50|80.89|80.76|80.89|80.76|80.94|80.76|80.89|80.76|0
1651866780000|2022-05-06 19:53:00|80.94|80.81|80.89|80.81|80.94|80.81|80.89|80.81|0
1651866790000|2022-05-06 19:53:10|80.94|80.76|80.94|80.81|80.94|80.81|80.94|80.76|1
1651866830000|2022-05-06 19:53:50|80.89||80.94||80.94||80.89||1
1651866850000|2022-05-06 19:54:10|80.89|80.86|80.99|80.81|80.99|80.91|80.89|80.81|51
1651866860000|2022-05-06 19:54:20|80.94|80.86|80.94|80.81|80.94|80.86|80.94|80.81|1
1651866870000|2022-05-06 19:54:30|80.89|80.86|80.89|80.76|80.89|80.86|80.89|80.76|110
1651866880000|2022-05-06 19:54:40||80.71||80.71||80.71||80.66|81
1651866890000|2022-05-06 19:54:50||80.81||80.81||80.81||80.81|0
1651866900000|2022-05-06 19:55:00||80.76||80.76||80.81||80.76|6
1651866910000|2022-05-06 19:55:10|80.84|80.71|80.84|80.71|80.84|80.71|80.79|80.71|2
1651866920000|2022-05-06 19:55:20|80.89|80.76|80.89|80.76|80.89|80.76|80.89|80.76|3
1651866940000|2022-05-06 19:55:40|80.84|80.81|80.94|80.81|80.94|80.81|80.84|80.81|6
1651866950000|2022-05-06 19:55:50||80.86||80.81||80.86||80.81|3
1651866960000|2022-05-06 19:56:00|80.99||80.94||80.99||80.94||1
1651866970000|2022-05-06 19:56:10|||||||||25
1651866990000|2022-05-06 19:56:30|80.89||80.94||80.94||80.89||4
1651867000000|2022-05-06 19:56:40||80.86||80.86||80.86||80.86|0
1651867020000|2022-05-06 19:57:00|80.89|80.81|80.84|80.76|80.89|80.81|80.84|80.76|13
1651867030000|2022-05-06 19:57:10|80.89|80.81|80.89|80.76|80.89|80.81|80.89|80.76|2
1651867040000|2022-05-06 19:57:20|80.94|80.81|80.94|80.81|80.94|80.81|80.94|80.76|1
1651867070000|2022-05-06 19:57:50||80.86||80.86||80.86||80.86|1
1651867080000|2022-05-06 19:58:00||80.81||80.81||80.86||80.81|1
1651867100000|2022-05-06 19:58:20||80.86||80.86||80.86||80.86|0
1651867110000|2022-05-06 19:58:30||80.81||80.81||80.86||80.81|2
1651867120000|2022-05-06 19:58:40||80.86||80.86||80.86||80.81|0
1651867130000|2022-05-06 19:58:50|80.99||80.99||80.99||80.94||116
1651867140000|2022-05-06 19:59:00|80.94|80.76|80.89|80.76|80.94|80.76|80.84|80.76|12
1651867150000|2022-05-06 19:59:10|80.84||80.89||80.89||80.84||6
1651867160000|2022-05-06 19:59:20|80.94||80.94||80.94||80.94||1
1651867170000|2022-05-06 19:59:30|80.89||80.89||80.94||80.84||0
1651867180000|2022-05-06 19:59:40|80.84||80.84||80.84||80.84||0
1651867190000|2022-05-06 19:59:50|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|7
1652076060000|2022-05-09 06:01:00|79.89|79.81|79.94|79.86|79.94|79.86|79.89|79.71|3
1652076070000|2022-05-09 06:01:10|79.99|79.91|80.04|79.86|80.04|79.91|79.99|79.81|45
1652076080000|2022-05-09 06:01:20|79.99|79.81|79.99|79.91|79.99|79.91|79.99|79.81|1
1652076090000|2022-05-09 06:01:30|80.04|79.96|80.04|79.86|80.04|79.96|80.04|79.81|62
1652076100000|2022-05-09 06:01:40|79.99|79.81|80.04|79.86|80.04|79.86|79.99|79.81|0
1652076120000|2022-05-09 06:02:00|79.99|79.81|80.04|79.91|80.04|79.96|79.99|79.81|2
1652076140000|2022-05-09 06:02:20|79.99|79.96|80.04|79.96|80.09|79.96|79.99|79.96|12
1652076150000|2022-05-09 06:02:30|80.09|79.91|80.09|79.96|80.09|79.96|80.09|79.91|52
1652076160000|2022-05-09 06:02:40||80.01||79.96||80.01||79.96|2
1652076170000|2022-05-09 06:02:50|80.14|80.06|80.09|79.96|80.14|80.06|80.09|79.96|50
1652076180000|2022-05-09 06:03:00|80.14|80.01|80.09|80.01|80.14|80.01|80.09|80.01|0
1652076190000|2022-05-09 06:03:10|80.14||80.14||80.19||80.14||0
1652076200000|2022-05-09 06:03:20|80.19|80.06|80.14|80.06|80.19|80.06|80.14|80.06|1
1652076210000|2022-05-09 06:03:30|80.09|80.01|80.09|80.01|80.09|80.01|80.09|79.96|0
1652076220000|2022-05-09 06:03:40|80.14|79.96|80.14|80.01|80.14|80.01|80.14|79.96|7
1652076230000|2022-05-09 06:03:50||79.96||79.96||79.96||79.96|0
1652076240000|2022-05-09 06:04:00|80.19|80.01|80.19|80.06|80.19|80.06|80.19|80.01|0
1652076250000|2022-05-09 06:04:10||80.11||80.01||80.11||80.01|0
1652076260000|2022-05-09 06:04:20|80.14||80.14||80.14||80.14||0
1652076270000|2022-05-09 06:04:30|80.09|79.96|80.09|79.96|80.09|79.96|80.09|79.96|0
1652076280000|2022-05-09 06:04:40|80.04||80.09||80.09||80.04||0
1652076290000|2022-05-09 06:04:50|80.14|80.01|80.14|80.06|80.19|80.06|80.14|80.01|0
1652076300000|2022-05-09 06:05:00|80.19|80.11|80.19|80.06|80.24|80.11|80.14|80.06|3
1652076310000|2022-05-09 06:05:10|80.14||80.14||80.19||80.14||0
1652076320000|2022-05-09 06:05:20|80.19||80.14||80.19||80.14||0
1652076330000|2022-05-09 06:05:30||80.01||80.01||80.01||80.01|0
1652076340000|2022-05-09 06:05:40|80.09||80.14||80.14||80.09||0
1652076350000|2022-05-09 06:05:50|80.09|79.96|80.04|79.96|80.14|79.96|80.04|79.96|0
1652076360000|2022-05-09 06:06:00|80.09||80.09||80.09||80.09||0
1652076430000|2022-05-09 06:07:10|80.04||80.04||80.04||80.04||0
1652076440000|2022-05-09 06:07:20|79.99|79.86|79.99|79.86|80.04|79.91|79.99|79.86|1
1652076450000|2022-05-09 06:07:30|79.94||79.99||79.99||79.94||0
1652076460000|2022-05-09 06:07:40|79.94||79.94||79.99||79.94||0
1652076470000|2022-05-09 06:07:50|79.99||79.99||79.99||79.94||0
1652076480000|2022-05-09 06:08:00|79.94|79.81|79.99|79.86|79.99|79.91|79.94|79.81|0
1652076520000|2022-05-09 06:08:40|79.94|79.91|79.99|79.86|79.99|79.91|79.94|79.86|0
1652076530000|2022-05-09 06:08:50|80.04|79.91|80.04|79.91|80.04|79.91|80.04|79.91|0
1652076540000|2022-05-09 06:09:00||79.96||79.91||79.96||79.91|0
1652076550000|2022-05-09 06:09:10|80.09|79.96|80.09|79.96|80.09|79.96|80.09|79.96|1
1652076590000|2022-05-09 06:09:50|80.04||80.09||80.09||80.04||0
1652076610000|2022-05-09 06:10:10||80.01||80.01||80.01||80.01|0
1652076650000|2022-05-09 06:10:50||79.96||79.96||79.96||79.96|7
1652076720000|2022-05-09 06:12:00|80.19|80.01|80.19|80.06|80.19|80.06|80.19|80.01|121
1652076730000|2022-05-09 06:12:10|80.24|80.11|80.24|80.11|80.24|80.11|80.24|80.11|0
1652076760000|2022-05-09 06:12:40|80.19||80.19||80.19||80.19||0
1652076770000|2022-05-09 06:12:50|80.24||80.24||80.24||80.24||0
1652076780000|2022-05-09 06:13:00||80.16||80.16||80.16||80.16|0
1652076800000|2022-05-09 06:13:20|80.29||80.29||80.29||80.29||3
1652076830000|2022-05-09 06:13:50||80.21||80.16||80.21||80.16|0
1652076840000|2022-05-09 06:14:00||80.21||80.16||80.21||80.16|0
1652076850000|2022-05-09 06:14:10|80.24|80.11|80.29|80.16|80.29|80.16|80.24|80.11|0
1652076870000|2022-05-09 06:14:30|80.24|80.11|80.24|80.11|80.24|80.11|80.24|80.11|0
1652076900000|2022-05-09 06:15:00||80.16||80.11||80.16||80.11|0
1652076910000|2022-05-09 06:15:10||80.16||80.11||80.16||80.11|0
1652076930000|2022-05-09 06:15:30|80.29|80.16|80.29|80.16|80.29|80.16|80.29|80.16|0
1652077010000|2022-05-09 06:16:50|80.24||80.24||80.24||80.24||0
1652077040000|2022-05-09 06:17:20|80.29||80.29||80.29||80.29||0
1652077050000|2022-05-09 06:17:30|80.24||80.24||80.24||80.24||0
1652077070000|2022-05-09 06:17:50|80.19|80.11|80.19|80.06|80.19|80.11|80.19|80.06|3
1652077090000|2022-05-09 06:18:10|80.24|80.11|80.24|80.11|80.24|80.11|80.24|80.06|1
1652077140000|2022-05-09 06:19:00|80.29|80.16|80.29|80.16|80.29|80.16|80.24|80.16|0
1652077150000|2022-05-09 06:19:10|80.24||80.29||80.29||80.24||0
1652077210000|2022-05-09 06:20:10|80.24||80.29||80.29||80.24||0
1652077240000|2022-05-09 06:20:40||80.21||80.16||80.21||80.16|0
1652077270000|2022-05-09 06:21:10|80.34|80.21|80.34|80.21|80.34|80.21|80.34|80.21|0
1652077280000|2022-05-09 06:21:20||80.26||80.21||80.26||80.21|0
1652077310000|2022-05-09 06:21:50|80.29|80.16|80.29|80.16|80.29|80.16|80.29|80.16|0
1652077370000|2022-05-09 06:22:50||80.21||80.16||80.21||80.16|0
1652077380000|2022-05-09 06:23:00||80.21||80.21||80.21||80.21|0
1652077400000|2022-05-09 06:23:20|80.34||80.34||80.34||80.34||0
1652077440000|2022-05-09 06:24:00|80.29|80.16|80.29|80.16|80.29|80.16|80.29|80.16|0
1652077450000|2022-05-09 06:24:10||80.21||80.16||80.21||80.16|0
1652077490000|2022-05-09 06:24:50|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|28
1652077530000|2022-05-09 06:25:30|80.39||80.39||80.39||80.39||0
1652077550000|2022-05-09 06:25:50|80.34||80.39||80.39||80.34||2
1652077560000|2022-05-09 06:26:00|80.34|80.31|80.34|80.26|80.34|80.31|80.34|80.26|1
1652077580000|2022-05-09 06:26:20|80.29|80.16|80.29|80.16|80.29|80.16|80.29|80.16|72
1652077590000|2022-05-09 06:26:30|80.24||80.29||80.29||80.24||0
1652077600000|2022-05-09 06:26:40|80.24||80.24||80.24||80.24||0
1652077620000|2022-05-09 06:27:00|80.29||80.29||80.29||80.29||0
1652077630000|2022-05-09 06:27:10||80.21||80.16||80.21||80.16|0
1652077640000|2022-05-09 06:27:20||80.21||80.21||80.21||80.21|0
1652077650000|2022-05-09 06:27:30||80.16||80.16||80.21||80.16|0
1652077680000|2022-05-09 06:28:00|80.24||80.29||80.29||80.24||0
1652077710000|2022-05-09 06:28:30||80.21||80.16||80.21||80.16|0
1652077720000|2022-05-09 06:28:40||80.21||80.21||80.21||80.16|0
1652077780000|2022-05-09 06:29:40|80.24|80.16|80.29|80.16|80.29|80.16|80.24|80.16|0
1652077790000|2022-05-09 06:29:50||80.21||80.21||80.21||80.16|0
1652077800000|2022-05-09 06:30:00||80.16||80.21||80.21||80.16|0
1652077820000|2022-05-09 06:30:20|80.34|80.26|80.29|80.21|80.39|80.26|80.29|80.21|99
1652077830000|2022-05-09 06:30:30|80.39|80.26|80.39|80.26|80.39|80.26|80.39|80.26|179
1652077840000|2022-05-09 06:30:40|80.34||80.39||80.39||80.34||0
1652077850000|2022-05-09 06:30:50|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|11
1652077860000|2022-05-09 06:31:00||80.16||80.16||80.16||80.16|0
1652077880000|2022-05-09 06:31:20|80.24||80.24||80.24||80.24||0
1652077890000|2022-05-09 06:31:30|80.29||80.29||80.29||80.29||0
1652077900000|2022-05-09 06:31:40|80.24||80.29||80.29||80.24||2
1652077910000|2022-05-09 06:31:50|80.24||80.29||80.29||80.24||0
1652077930000|2022-05-09 06:32:10|80.24||80.29||80.29||80.24||0
1652077960000|2022-05-09 06:32:40||80.21||80.21||80.21||80.21|0
1652077980000|2022-05-09 06:33:00||80.16||80.21||80.21||80.16|1
1652077990000|2022-05-09 06:33:10|||||||||3
1652078000000|2022-05-09 06:33:20||80.16||80.16||80.16||80.16|0
1652078020000|2022-05-09 06:33:40||80.21||80.21||80.21||80.21|0
1652078060000|2022-05-09 06:34:20||80.16||80.21||80.21||80.16|0
1652078090000|2022-05-09 06:34:50|80.39|80.26|80.39|80.26|80.39|80.26|80.39|80.26|139
1652078120000|2022-05-09 06:35:20|80.44|80.31|80.39|80.31|80.44|80.31|80.39|80.31|0
1652078130000|2022-05-09 06:35:30|80.34|80.26|80.34|80.21|80.34|80.26|80.34|80.21|0
1652078140000|2022-05-09 06:35:40||80.26||80.21||80.26||80.21|0
1652078150000|2022-05-09 06:35:50||80.26||80.26||80.26||80.26|0
1652078160000|2022-05-09 06:36:00|80.39||80.39||80.39||80.39||0
1652078210000|2022-05-09 06:36:50||80.31||80.26||80.31||80.26|9
1652078220000|2022-05-09 06:37:00|80.34||80.34||80.34||80.34||0
1652078230000|2022-05-09 06:37:10|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|4
1652078240000|2022-05-09 06:37:20||80.16||80.16||80.16||80.16|1
1652078270000|2022-05-09 06:37:50||80.21||80.21||80.21||80.21|0
1652078340000|2022-05-09 06:39:00|80.34||80.34||80.34||80.34||29
1652078350000|2022-05-09 06:39:10|80.39|80.26|80.39|80.26|80.39|80.26|80.39|80.26|0
1652078480000|2022-05-09 06:41:20|80.34|80.21|80.29|80.21|80.34|80.21|80.29|80.21|42
1652078490000|2022-05-09 06:41:30|||||||||13
1652078500000|2022-05-09 06:41:40||80.16||80.21||80.21||80.16|5
1652078510000|2022-05-09 06:41:50|80.24|80.16|80.29|80.16|80.29|80.16|80.24|80.16|0
1652078520000|2022-05-09 06:42:00|80.24||80.29||80.29||80.24||0
1652078540000|2022-05-09 06:42:20|80.24||80.29||80.29||80.24||0
1652078550000|2022-05-09 06:42:30|80.24||80.24||80.29||80.24||3
1652078570000|2022-05-09 06:42:50|80.29||80.29||80.29||80.29||0
1652078600000|2022-05-09 06:43:20||80.21||80.21||80.21||80.21|0
1652078630000|2022-05-09 06:43:50|80.24|80.16|80.29|80.16|80.29|80.16|80.24|80.16|5
1652078640000|2022-05-09 06:44:00||80.21||80.21||80.21||80.21|0
1652078650000|2022-05-09 06:44:10||80.16||80.16||80.21||80.16|0
1652078660000|2022-05-09 06:44:20||80.21||80.16||80.21||80.16|0
1652078670000|2022-05-09 06:44:30|80.24||80.24||80.24||80.24||0
1652078680000|2022-05-09 06:44:40|80.29|80.21|80.29|80.16|80.29|80.21|80.29|80.16|0
1652078690000|2022-05-09 06:44:50||80.21||80.21||80.21||80.16|0
1652078710000|2022-05-09 06:45:10||80.16||80.21||80.21||80.16|0
1652078740000|2022-05-09 06:45:40|80.39|80.26|80.39|80.26|80.39|80.26|80.39|80.26|179
1652078750000|2022-05-09 06:45:50|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|24
1652078800000|2022-05-09 06:46:40|80.39|80.26|80.39|80.26|80.39|80.26|80.39|80.26|176
1652078810000|2022-05-09 06:46:50|80.29|80.21|80.39|80.26|80.39|80.26|80.29|80.21|100
1652078820000|2022-05-09 06:47:00|80.34||80.39||80.39||80.34||0
1652078830000|2022-05-09 06:47:10|80.34|80.21|80.34|80.26|80.39|80.26|80.34|80.21|1
1652078840000|2022-05-09 06:47:20||80.21||80.21||80.21||80.21|0
1652078850000|2022-05-09 06:47:30|80.29||80.29||80.29||80.29||0
1652078870000|2022-05-09 06:47:50|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|113
1652078890000|2022-05-09 06:48:10|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|40
1652078900000|2022-05-09 06:48:20|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|0
1652078980000|2022-05-09 06:49:40||80.21||80.21||80.21||80.21|2
1652079030000|2022-05-09 06:50:30|80.39|80.26|80.39|80.26|80.39|80.26|80.34|80.26|0
1652079050000|2022-05-09 06:50:50|80.34||80.34||80.34||80.34||0
1652079070000|2022-05-09 06:51:10|80.39||80.39||80.39||80.39||0
1652079080000|2022-05-09 06:51:20|80.34||80.34||80.34||80.34||0
1652079090000|2022-05-09 06:51:30|80.39||80.39||80.39||80.39||0
1652079100000|2022-05-09 06:51:40|80.44|80.31|80.44|80.31|80.44|80.31|80.44|80.31|1
1652079130000|2022-05-09 06:52:10|80.39||80.39||80.39||80.39||0
1652079140000|2022-05-09 06:52:20|80.44||80.44||80.44||80.39||0
1652079150000|2022-05-09 06:52:30|80.39||80.44||80.44||80.39||0
1652079160000|2022-05-09 06:52:40|80.39||80.44||80.44||80.39||0
1652079180000|2022-05-09 06:53:00||80.36||80.36||80.36||80.31|0
1652079200000|2022-05-09 06:53:20|80.49||80.49||80.49||80.44||0
1652079210000|2022-05-09 06:53:30|80.44||80.44||80.44||80.44||0
1652079220000|2022-05-09 06:53:40|80.49||80.44||80.49||80.44||0
1652079230000|2022-05-09 06:53:50|80.39|80.31|80.39|80.26|80.39|80.31|80.39|80.26|10
1652079270000|2022-05-09 06:54:30|80.44|80.31|80.39|80.26|80.44|80.31|80.39|80.26|0
1652079280000|2022-05-09 06:54:40|80.44|80.31|80.39|80.26|80.44|80.31|80.39|80.26|0
1652079290000|2022-05-09 06:54:50|80.34||80.39||80.39||80.34||0
1652079320000|2022-05-09 06:55:20||80.31||80.26||80.31||80.26|0
1652079330000|2022-05-09 06:55:30||80.31||80.26||80.31||80.26|0
1652079340000|2022-05-09 06:55:40|80.44|80.31|80.44|80.31|80.44|80.31|80.44|80.31|0
1652079350000|2022-05-09 06:55:50|80.39||80.44||80.44||80.39||0
1652079360000|2022-05-09 06:56:00|80.39||80.39||80.44||80.39||0
1652079370000|2022-05-09 06:56:10|80.44||80.39||80.44||80.39||0
1652079380000|2022-05-09 06:56:20|80.44||80.44||80.44||80.44||0
1652079390000|2022-05-09 06:56:30|80.39||80.44||80.44||80.39||0
1652079400000|2022-05-09 06:56:40|80.39||80.44||80.44||80.39||0
1652079410000|2022-05-09 06:56:50|80.39||80.44||80.44||80.39||0
1652079420000|2022-05-09 06:57:00|80.39||80.44||80.44||80.39||0
1652079430000|2022-05-09 06:57:10|80.39||80.44||80.44||80.39||0
1652079440000|2022-05-09 06:57:20|80.39||80.44||80.44||80.39||0
1652079450000|2022-05-09 06:57:30|80.39|80.26|80.39|80.26|80.44|80.26|80.39|80.26|5
1652079460000|2022-05-09 06:57:40||80.31||80.26||80.31||80.26|0
1652079470000|2022-05-09 06:57:50|80.34||80.34||80.34||80.34||0
1652079490000|2022-05-09 06:58:10|80.39||80.34||80.39||80.34||1
1652079500000|2022-05-09 06:58:20|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|29
1652079510000|2022-05-09 06:58:30|80.34|80.16|80.39|80.26|80.39|80.26|80.34|80.16|14
1652079520000|2022-05-09 06:58:40|80.44|80.31|80.49|80.41|80.49|80.41|80.39|80.31|206
1652079530000|2022-05-09 06:58:50|80.54|80.36|80.49|80.41|80.54|80.41|80.44|80.36|4
1652079540000|2022-05-09 06:59:00||80.36||80.36||80.41||80.36|68
1652079550000|2022-05-09 06:59:10|80.54|80.46|80.59|80.46|80.59|80.46|80.54|80.46|155
1652079560000|2022-05-09 06:59:20|80.54|80.36|80.49|80.36|80.54|80.36|80.44|80.31|221
1652079570000|2022-05-09 06:59:30|80.54|80.41|80.59|80.46|80.59|80.46|80.49|80.36|273
1652079580000|2022-05-09 06:59:40|80.54||80.59||80.59||80.54||111
1652079590000|2022-05-09 06:59:50|80.54|80.41|80.49|80.36|80.54|80.41|80.49|80.36|88
1652079600000|2022-05-09 07:00:00|80.54|80.46|80.49|80.41|80.54|80.46|80.49|80.36|305
1652079610000|2022-05-09 07:00:10||80.36||80.36||80.41||80.36|73
1652079620000|2022-05-09 07:00:20|80.54|80.41|80.49|80.41|80.54|80.41|80.49|80.41|10
1652079630000|2022-05-09 07:00:30|80.44|80.36|80.49|80.41|80.49|80.41|80.44|80.36|20
1652079640000|2022-05-09 07:00:40|80.54|80.46|80.59|80.51|80.59|80.51|80.54|80.46|17
1652079650000|2022-05-09 07:00:50|80.64|80.46|80.64|80.56|80.69|80.56|80.64|80.46|471
1652079660000|2022-05-09 07:01:00|80.59|80.51|80.59|80.51|80.59|80.56|80.59|80.51|192
1652079670000|2022-05-09 07:01:10|80.54|80.46|80.64|80.56|80.64|80.56|80.54|80.46|157
1652079680000|2022-05-09 07:01:20|80.69||80.64||80.69||80.64||6
1652079690000|2022-05-09 07:01:30|80.69||80.69||80.69||80.64||2
1652079700000|2022-05-09 07:01:40|80.74|80.61|80.79|80.71|80.79|80.71|80.74|80.61|59
1652079710000|2022-05-09 07:01:50|80.84|80.76|80.84|80.76|80.84|80.76|80.79|80.76|17
1652079720000|2022-05-09 07:02:00|80.79|80.71|80.84|80.76|80.84|80.76|80.79|80.71|56
1652079730000|2022-05-09 07:02:10|80.89|80.81|80.89|80.81|80.89|80.81|80.84|80.76|49
1652079740000|2022-05-09 07:02:20|80.84|80.76|80.84|80.76|80.84|80.81|80.84|80.76|20
1652079750000|2022-05-09 07:02:30|80.79|80.71|80.79|80.71|80.79|80.76|80.79|80.71|54
1652079760000|2022-05-09 07:02:40|80.84|80.76|80.84|80.76|80.84|80.76|80.79|80.71|36
1652079770000|2022-05-09 07:02:50|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|22
1652079780000|2022-05-09 07:03:00|||||||||6
1652079790000|2022-05-09 07:03:10|80.84|80.76|80.84|80.76|80.84|80.76|80.79|80.71|91
1652079800000|2022-05-09 07:03:20|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|42
1652079810000|2022-05-09 07:03:30|80.84|80.76|80.89|80.76|80.89|80.81|80.79|80.71|1
1652079820000|2022-05-09 07:03:40|80.84|80.81|80.84|80.76|80.84|80.81|80.79|80.71|20
1652079830000|2022-05-09 07:03:50|80.89|80.81|80.84|80.76|80.89|80.81|80.84|80.76|6
1652079840000|2022-05-09 07:04:00|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|2
1652079850000|2022-05-09 07:04:10|80.84|80.76|80.84|80.76|80.89|80.76|80.84|80.76|44
1652079860000|2022-05-09 07:04:20|80.89||80.89||80.89||80.89||5
1652079870000|2022-05-09 07:04:30|80.84||80.89||80.89||80.84||0
1652079880000|2022-05-09 07:04:40|80.84|80.81|80.89|80.81|80.89|80.81|80.84|80.81|0
1652079890000|2022-05-09 07:04:50|80.94|80.86|80.89|80.81|80.94|80.86|80.89|80.81|53
1652079900000|2022-05-09 07:05:00|80.94|80.86|80.89|80.81|80.94|80.86|80.89|80.76|96
1652079910000|2022-05-09 07:05:10|||||||||135
1652079920000|2022-05-09 07:05:20|80.84|80.76|80.89|80.81|80.89|80.81|80.84|80.76|217
1652079930000|2022-05-09 07:05:30|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|58
1652079940000|2022-05-09 07:05:40|80.99|80.91|80.94|80.86|80.99|80.91|80.94|80.86|73
1652079950000|2022-05-09 07:05:50|80.89|80.81|80.89|80.81|80.94|80.86|80.89|80.81|56
1652079960000|2022-05-09 07:06:00|80.84|80.76|80.79|80.71|80.84|80.81|80.79|80.71|229
1652079970000|2022-05-09 07:06:10|80.84|80.76|80.89|80.81|80.89|80.81|80.84|80.76|73
1652079980000|2022-05-09 07:06:20|80.84|80.76|80.84|80.76|80.84|80.81|80.84|80.76|148
1652080000000|2022-05-09 07:06:40|||||||||2
1652080010000|2022-05-09 07:06:50|80.79|80.71|80.84|80.71|80.84|80.71|80.79|80.66|47
1652080020000|2022-05-09 07:07:00||80.76||80.76||80.76||80.76|1
1652080030000|2022-05-09 07:07:10|80.89|80.81|80.84|80.76|80.89|80.81|80.84|80.76|26
1652080040000|2022-05-09 07:07:20|80.89|80.81|80.99|80.91|80.99|80.91|80.89|80.81|736
1652080050000|2022-05-09 07:07:30|81.04|80.96|80.99|80.91|81.04|80.96|80.99|80.91|76
1652080060000|2022-05-09 07:07:40|81.04|80.96|80.99|80.91|81.04|80.96|80.99|80.91|12
1652080070000|2022-05-09 07:07:50|81.04|80.96|81.04|80.96|81.09|81.01|81.04|80.96|203
1652080080000|2022-05-09 07:08:00|81.09|81.01|81.09|81.01|81.09|81.01|81.04|80.96|62
1652080090000|2022-05-09 07:08:10||80.96||81.01||81.01||80.96|5
1652080100000|2022-05-09 07:08:20|81.04|80.96|81.14|81.06|81.14|81.06|81.04|80.96|34
1652080110000|2022-05-09 07:08:30|81.09|81.01|81.04|80.96|81.14|81.06|81.04|80.96|21
1652080120000|2022-05-09 07:08:40|81.09|81.01|81.09|81.01|81.09|81.01|81.04|81.01|17
1652080130000|2022-05-09 07:08:50|81.04|80.96|81.04|80.96|81.09|81.01|81.04|80.96|187
1652080140000|2022-05-09 07:09:00|81.09|80.91|81.09|80.96|81.09|80.96|81.09|80.91|79
1652080150000|2022-05-09 07:09:10|81.14|81.01|81.14|81.01|81.14|81.01|81.14|80.96|92
1652080160000|2022-05-09 07:09:20|81.19|81.06|81.14|81.06|81.19|81.11|81.14|81.01|234
1652080170000|2022-05-09 07:09:30|81.19|81.11|81.19|81.11|81.19|81.11|81.14|81.06|48
1652080180000|2022-05-09 07:09:40|81.14|81.06|81.14|81.06|81.14|81.11|81.14|81.06|15
1652080190000|2022-05-09 07:09:50|81.09|81.01|81.14|81.06|81.14|81.06|81.09|81.01|347
1652080200000|2022-05-09 07:10:00|81.19|81.11|81.19|81.11|81.24|81.11|81.14|81.11|13
1652080210000|2022-05-09 07:10:10||81.06||81.11||81.11||81.06|6
1652080220000|2022-05-09 07:10:20|81.24|81.16|81.29|81.21|81.34|81.21|81.19|81.11|114
1652080230000|2022-05-09 07:10:30|81.34|81.26|81.44|81.36|81.44|81.36|81.34|81.26|20
1652080240000|2022-05-09 07:10:40|81.49|81.31|81.49|81.41|81.49|81.41|81.44|81.31|15
1652080250000|2022-05-09 07:10:50||81.36||81.41||81.41||81.36|9
1652080260000|2022-05-09 07:11:00|81.44|81.36|81.44|81.36|81.49|81.41|81.44|81.36|45
1652080270000|2022-05-09 07:11:10|81.39|81.31|81.39|81.31|81.39|81.36|81.39|81.31|108
1652080280000|2022-05-09 07:11:20|81.34|81.26|81.39|81.31|81.39|81.31|81.34|81.26|84
1652080290000|2022-05-09 07:11:30|81.34|81.26|81.34|81.26|81.34|81.31|81.34|81.26|161
1652080300000|2022-05-09 07:11:40|81.29|81.21|81.29|81.16|81.29|81.21|81.29|81.16|312
1652080310000|2022-05-09 07:11:50|81.24|81.21|81.29|81.21|81.29|81.21|81.24|81.21|39
1652080320000|2022-05-09 07:12:00|81.34|81.26|81.34|81.26|81.39|81.31|81.34|81.21|48
1652080330000|2022-05-09 07:12:10||81.21||81.26||81.26||81.21|20
1652080340000|2022-05-09 07:12:20|81.39|81.31|81.34|81.26|81.39|81.31|81.34|81.21|35
1652080350000|2022-05-09 07:12:30|||||||||45
1652080360000|2022-05-09 07:12:40|81.39|81.31|81.34|81.26|81.39|81.31|81.34|81.26|8
1652080370000|2022-05-09 07:12:50|81.39|81.31|81.34|81.26|81.39|81.31|81.34|81.26|6
1652080380000|2022-05-09 07:13:00|81.39||81.34||81.39||81.34||15
1652080390000|2022-05-09 07:13:10|81.39|81.31|81.44|81.36|81.49|81.36|81.34|81.31|48
1652080400000|2022-05-09 07:13:20|81.39|81.31|81.44|81.36|81.44|81.36|81.39|81.31|2
1652080410000|2022-05-09 07:13:30|81.39|81.31|81.34|81.26|81.39|81.31|81.34|81.26|75
1652080420000|2022-05-09 07:13:40|81.39|81.21|81.34|81.26|81.39|81.26|81.29|81.21|75
1652080430000|2022-05-09 07:13:50||81.21||81.26||81.26||81.21|86
1652080440000|2022-05-09 07:14:00|81.29|81.21|81.29|81.21|81.34|81.26|81.29|81.21|23
1652080450000|2022-05-09 07:14:10|81.34|81.26|81.34|81.26|81.39|81.26|81.29|81.21|36
1652080460000|2022-05-09 07:14:20|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|60
1652080470000|2022-05-09 07:14:30|81.34|81.26|81.34|81.26|81.34|81.31|81.34|81.26|54
1652080480000|2022-05-09 07:14:40||81.21||81.26||81.26||81.21|2
1652080490000|2022-05-09 07:14:50||81.21||81.26||81.26||81.21|6
1652080500000|2022-05-09 07:15:00|81.39|81.21|81.39|81.26|81.39|81.31|81.34|81.21|255
1652080510000|2022-05-09 07:15:10|81.34|81.31|81.39|81.31|81.39|81.31|81.34|81.26|28
1652080520000|2022-05-09 07:15:20|81.44|81.36|81.39|81.31|81.44|81.36|81.39|81.31|553
1652080530000|2022-05-09 07:15:30|81.44|81.26|81.39|81.31|81.44|81.31|81.39|81.26|25
1652080540000|2022-05-09 07:15:40|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|9
1652080570000|2022-05-09 07:16:10|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|47
1652080580000|2022-05-09 07:16:20|81.24|81.16|81.24|81.16|81.29|81.21|81.24|81.16|69
1652080590000|2022-05-09 07:16:30|81.19|81.11|81.19|81.11|81.19|81.16|81.19|81.11|40
1652080600000|2022-05-09 07:16:40|81.24|81.06|81.19|81.11|81.24|81.11|81.14|81.06|17
1652080610000|2022-05-09 07:16:50|81.14|81.06|81.19|81.11|81.19|81.11|81.14|81.06|22
1652080620000|2022-05-09 07:17:00|81.14|81.06|81.09|81.01|81.19|81.06|81.09|81.01|257
1652080630000|2022-05-09 07:17:10|81.04|80.96|81.04|80.96|81.09|81.01|80.99|80.91|905
1652080640000|2022-05-09 07:17:20|||||||||41
1652080650000|2022-05-09 07:17:30|||||||||64
1652080660000|2022-05-09 07:17:40|81.14|81.01|81.14|81.06|81.14|81.06|81.14|81.01|131
1652080670000|2022-05-09 07:17:50|81.19|81.11|81.14|81.06|81.19|81.11|81.09|81.01|112
1652080680000|2022-05-09 07:18:00|81.09|81.01|81.14|81.06|81.19|81.11|81.09|81.01|117
1652080690000|2022-05-09 07:18:10|81.19|81.01|81.09|80.96|81.19|81.01|81.09|80.96|299
1652080700000|2022-05-09 07:18:20|81.04|81.01|81.04|80.96|81.09|81.01|81.04|80.96|13
1652080710000|2022-05-09 07:18:30|81.09||81.04||81.09||81.04||6
1652080720000|2022-05-09 07:18:40|81.09||81.09||81.09||81.04||0
1652080730000|2022-05-09 07:18:50|81.04|81.01|81.09|80.96|81.09|81.01|81.04|80.96|14
1652080740000|2022-05-09 07:19:00|81.04|81.01|81.14|81.01|81.14|81.01|81.04|80.96|152
1652080750000|2022-05-09 07:19:10|81.09|81.06|81.09|81.01|81.09|81.06|81.09|81.01|6
1652080760000|2022-05-09 07:19:20|81.04|80.96|81.14|81.01|81.14|81.01|81.04|80.96|12
1652080770000|2022-05-09 07:19:30|81.09|80.96|81.04|80.96|81.09|80.96|81.04|80.96|5
1652080780000|2022-05-09 07:19:40|81.09|80.91|80.99|80.91|81.09|80.96|80.99|80.91|4
1652080790000|2022-05-09 07:19:50|81.04|80.96|80.99|80.91|81.04|80.96|80.99|80.91|9
1652080800000|2022-05-09 07:20:00|81.04|80.96|80.99|80.91|81.04|80.96|80.99|80.91|67
1652080810000|2022-05-09 07:20:10|81.04|80.96|80.99|80.91|81.04|80.96|80.99|80.91|9
1652080820000|2022-05-09 07:20:20|||||||||6
1652080840000|2022-05-09 07:20:40|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|96
1652080850000|2022-05-09 07:20:50|80.99|80.91|80.94|80.86|80.99|80.91|80.94|80.86|24
1652080860000|2022-05-09 07:21:00|80.99|80.91|80.94|80.81|80.99|80.91|80.94|80.81|75
1652080870000|2022-05-09 07:21:10|80.89|80.86|80.89|80.81|80.94|80.86|80.89|80.81|9
1652080880000|2022-05-09 07:21:20|80.84|80.76|80.89|80.76|80.89|80.81|80.84|80.76|43
1652080890000|2022-05-09 07:21:30|80.84|80.81|80.84|80.71|80.89|80.81|80.84|80.71|10
1652080900000|2022-05-09 07:21:40|80.79||80.79||80.79||80.79||0
1652080910000|2022-05-09 07:21:50|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|13
1652080920000|2022-05-09 07:22:00|80.79|80.71|80.84|80.76|80.84|80.76|80.79|80.71|2
1652080930000|2022-05-09 07:22:10|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|460
1652080940000|2022-05-09 07:22:20|80.94|80.86|80.99|80.86|80.99|80.91|80.94|80.86|74
1652080950000|2022-05-09 07:22:30|80.94|80.91|80.99|80.86|80.99|80.91|80.94|80.86|5
1652080960000|2022-05-09 07:22:40|80.94|80.91|80.94|80.86|80.94|80.91|80.94|80.86|14
1652080970000|2022-05-09 07:22:50|80.89|80.81|80.94|80.81|80.94|80.81|80.89|80.81|57
1652080980000|2022-05-09 07:23:00|80.89|80.86|80.84|80.76|80.89|80.86|80.84|80.76|11
1652080990000|2022-05-09 07:23:10|80.89||80.84||80.89||80.84||5
1652081000000|2022-05-09 07:23:20|80.89|80.81|80.89|80.76|80.89|80.81|80.89|80.76|14
1652081010000|2022-05-09 07:23:30|80.84|80.81|80.84|80.76|80.84|80.81|80.84|80.76|1
1652081020000|2022-05-09 07:23:40|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|2
1652081030000|2022-05-09 07:23:50|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|0
1652081040000|2022-05-09 07:24:00|80.89|80.81|80.84|80.76|80.89|80.81|80.84|80.76|9
1652081050000|2022-05-09 07:24:10||80.71||80.76||80.76||80.71|2
1652081060000|2022-05-09 07:24:20|80.89||80.84||80.89||80.84||25
1652081070000|2022-05-09 07:24:30|80.89||80.84||80.89||80.84||1
1652081080000|2022-05-09 07:24:40|80.79|80.71|80.84|80.71|80.84|80.76|80.79|80.71|7
1652081090000|2022-05-09 07:24:50||80.76||80.76||80.76||80.71|64
1652081100000|2022-05-09 07:25:00|80.89|80.81|80.89|80.76|80.89|80.81|80.84|80.76|39
1652081110000|2022-05-09 07:25:10|80.94|80.81|80.94|80.86|80.94|80.86|80.94|80.81|3
1652081120000|2022-05-09 07:25:20||80.81||80.81||80.81||80.81|2
1652081130000|2022-05-09 07:25:30|80.99|80.86|80.99|80.86|80.99|80.86|80.94|80.86|0
1652081140000|2022-05-09 07:25:40|81.04|80.91|80.99|80.91|81.04|80.91|80.99|80.91|0
1652081150000|2022-05-09 07:25:50|81.04|80.96|81.04|80.96|81.04|80.96|81.04|80.91|2
1652081160000|2022-05-09 07:26:00||80.91||80.96||80.96||80.91|10
1652081170000|2022-05-09 07:26:10|80.99|80.91|81.04|80.96|81.04|80.96|80.99|80.91|7
1652081180000|2022-05-09 07:26:20|81.09|81.01|81.14|81.06|81.14|81.06|81.04|81.01|48
1652081190000|2022-05-09 07:26:30|81.19|81.11|81.19|81.11|81.24|81.16|81.19|81.06|136
1652081200000|2022-05-09 07:26:40|81.14|81.06|81.24|81.11|81.24|81.11|81.14|81.06|59
1652081210000|2022-05-09 07:26:50|81.19|81.16|81.19|81.11|81.19|81.16|81.19|81.11|14
1652081220000|2022-05-09 07:27:00|81.24|81.16|81.24|81.16|81.29|81.21|81.24|81.16|68
1652081230000|2022-05-09 07:27:10|81.19|81.11|81.19|81.06|81.19|81.11|81.14|81.06|67
1652081240000|2022-05-09 07:27:20|81.14|81.11|81.19|81.06|81.19|81.11|81.14|81.06|15
1652081250000|2022-05-09 07:27:30|81.14|81.11|81.19|81.06|81.19|81.11|81.14|81.06|5
1652081260000|2022-05-09 07:27:40|81.14|81.11|81.19|81.11|81.19|81.11|81.14|81.06|20
1652081270000|2022-05-09 07:27:50|81.24|81.16|81.19|81.11|81.24|81.16|81.19|81.11|37
1652081280000|2022-05-09 07:28:00|81.24|81.16|81.14|81.06|81.24|81.16|81.14|81.06|2
1652081290000|2022-05-09 07:28:10|81.09|81.01|81.19|81.06|81.19|81.11|81.09|81.01|19
1652081300000|2022-05-09 07:28:20|81.14|81.11|81.04|80.96|81.19|81.11|81.04|80.96|59
1652081310000|2022-05-09 07:28:30|80.99|80.91|81.04|80.96|81.04|80.96|80.99|80.91|11
1652081320000|2022-05-09 07:28:40|81.09|81.01|81.09|80.96|81.09|81.01|81.04|80.96|35
1652081330000|2022-05-09 07:28:50|81.04|81.01|81.09|81.01|81.09|81.01|81.04|81.01|21
1652081340000|2022-05-09 07:29:00|81.04|80.96|81.09|81.01|81.09|81.01|81.04|80.96|6
1652081350000|2022-05-09 07:29:10||80.96||81.01||81.01||80.96|2
1652081360000|2022-05-09 07:29:20|81.14|81.06|81.09|81.01|81.14|81.06|81.09|81.01|247
1652081370000|2022-05-09 07:29:30|81.14|81.06|81.09|81.01|81.14|81.06|81.09|80.96|133
1652081380000|2022-05-09 07:29:40|||||||||1
1652081390000|2022-05-09 07:29:50||80.96||81.01||81.01||80.96|2
1652081400000|2022-05-09 07:30:00|81.04|80.96|80.99|80.86|81.09|80.96|80.99|80.86|20
1652081410000|2022-05-09 07:30:10||80.91||80.86||80.91||80.86|2
1652081420000|2022-05-09 07:30:20||80.91||80.91||80.91||80.91|14
1652081430000|2022-05-09 07:30:30|81.04|80.86|80.94|80.81|81.04|80.91|80.94|80.81|103
1652081440000|2022-05-09 07:30:40|80.89|80.86|80.94|80.86|80.94|80.86|80.89|80.81|4
1652081450000|2022-05-09 07:30:50|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|26
1652081460000|2022-05-09 07:31:00|80.94|80.86|80.94|80.81|80.94|80.86|80.89|80.81|7
1652081470000|2022-05-09 07:31:10|80.89|80.86|80.89|80.81|80.94|80.86|80.89|80.81|22
1652081480000|2022-05-09 07:31:20|80.94|80.86|80.99|80.91|80.99|80.91|80.94|80.81|0
1652081490000|2022-05-09 07:31:30|80.94|80.86|80.99|80.91|80.99|80.91|80.94|80.86|48
1652081510000|2022-05-09 07:31:50|81.04|80.96|80.99|80.91|81.04|80.96|80.99|80.91|33
1652081520000|2022-05-09 07:32:00|81.04|80.96|81.09|81.01|81.09|81.01|80.99|80.91|10
1652081530000|2022-05-09 07:32:10|81.14|81.06|81.14|81.06|81.14|81.06|81.09|81.01|18
1652081540000|2022-05-09 07:32:20|81.09|81.01|81.09|81.01|81.14|81.01|81.09|81.01|4
1652081550000|2022-05-09 07:32:30|81.14||81.14||81.14||81.09||0
1652081560000|2022-05-09 07:32:40||81.06||81.06||81.06||81.01|9
1652081570000|2022-05-09 07:32:50|81.19|81.11|81.19|81.11|81.19|81.11|81.14|81.06|87
1652081580000|2022-05-09 07:33:00|81.24|81.16|81.24|81.16|81.24|81.16|81.19|81.11|186
1652081590000|2022-05-09 07:33:10|81.19|81.11|81.24|81.16|81.24|81.16|81.19|81.11|46
1652081600000|2022-05-09 07:33:20|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|39
1652081610000|2022-05-09 07:33:30|81.14|81.06|81.19|81.06|81.19|81.06|81.14|81.06|127
1652081620000|2022-05-09 07:33:40|81.14||81.19||81.19||81.14||0
1652081630000|2022-05-09 07:33:50||81.11||81.11||81.11||81.11|500
1652081650000|2022-05-09 07:34:10|81.24|81.06|81.19|81.11|81.24|81.11|81.19|81.06|74
1652081660000|2022-05-09 07:34:20||81.06||81.11||81.11||81.06|119
1652081670000|2022-05-09 07:34:30||81.06||81.11||81.11||81.06|26
1652081680000|2022-05-09 07:34:40||81.06||81.06||81.11||81.06|146
1652081690000|2022-05-09 07:34:50|81.14|81.11|81.19|81.11|81.19|81.11|81.14|81.06|322
1652081700000|2022-05-09 07:35:00|||||||||79
1652081710000|2022-05-09 07:35:10||81.06||81.11||81.11||81.06|122
1652081720000|2022-05-09 07:35:20|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.11|84
1652081750000|2022-05-09 07:35:50|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|31
1652081760000|2022-05-09 07:36:00|81.14|81.06|81.14|81.06|81.19|81.11|81.14|81.06|49
1652081770000|2022-05-09 07:36:10|81.09|81.01|81.09|81.01|81.09|81.01|81.09|81.01|7
1652081780000|2022-05-09 07:36:20|81.04|80.96|81.09|81.01|81.09|81.01|81.04|80.96|45
1652081790000|2022-05-09 07:36:30||80.96||81.01||81.01||80.96|6
1652081800000|2022-05-09 07:36:40|81.04|80.96|81.09|80.96|81.09|80.96|81.04|80.96|6
1652081810000|2022-05-09 07:36:50|81.04|81.01|81.09|80.96|81.09|81.01|81.04|80.96|6
1652081820000|2022-05-09 07:37:00|81.04|81.01|81.04|80.96|81.04|81.01|80.99|80.91|24
1652081830000|2022-05-09 07:37:10|80.99|80.91|81.04|80.91|81.04|80.91|80.99|80.91|16
1652081840000|2022-05-09 07:37:20|80.99|80.96|81.04|80.96|81.04|80.96|80.99|80.96|1
1652081850000|2022-05-09 07:37:30|80.99|80.91|81.04|80.91|81.04|80.91|80.99|80.91|2
1652081860000|2022-05-09 07:37:40|80.99|80.96|81.09|80.96|81.09|80.96|80.99|80.91|5
1652081870000|2022-05-09 07:37:50|81.04||81.04||81.09||81.04||0
1652081880000|2022-05-09 07:38:00|81.09||81.04||81.09||81.04||6
1652081890000|2022-05-09 07:38:10|81.09||81.04||81.09||81.04||2
1652081900000|2022-05-09 07:38:20|80.99|80.91|80.99|80.91|80.99|80.91|80.99|80.91|34
1652081910000|2022-05-09 07:38:30|81.04|80.96|81.04|80.96|81.04|80.96|80.99|80.96|2
1652081930000|2022-05-09 07:38:50|80.99|80.91|80.99|80.91|80.99|80.91|80.99|80.91|2
1652081940000|2022-05-09 07:39:00|81.04||80.99||81.04||80.99||241
1652081950000|2022-05-09 07:39:10|||||||||10
1652081980000|2022-05-09 07:39:40|81.04|80.96|81.04|80.96|81.04|80.96|80.99|80.91|9
1652081990000|2022-05-09 07:39:50||80.91||80.96||80.96||80.91|13
1652082010000|2022-05-09 07:40:10|80.99|80.91|81.04|80.91|81.04|80.96|80.99|80.91|26
1652082020000|2022-05-09 07:40:20|80.99||81.04||81.04||80.99||0
1652082030000|2022-05-09 07:40:30|81.09|80.96|81.09|80.96|81.09|80.96|81.09|80.96|190
1652082040000|2022-05-09 07:40:40|81.04||81.04||81.04||81.04||0
1652082050000|2022-05-09 07:40:50|81.09||81.09||81.09||81.04||35
1652082060000|2022-05-09 07:41:00|81.04|81.01|81.04|80.96|81.09|81.01|81.04|80.96|29
1652082080000|2022-05-09 07:41:20|80.99|80.91|80.99|80.91|80.99|80.91|80.99|80.91|2
1652082100000|2022-05-09 07:41:40|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|154
1652082110000|2022-05-09 07:41:50|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|213
1652082120000|2022-05-09 07:42:00|||||||||11
1652082130000|2022-05-09 07:42:10|||||||||1
1652082150000|2022-05-09 07:42:30|80.84|80.76|80.84|80.76|80.89|80.76|80.84|80.76|16
1652082160000|2022-05-09 07:42:40|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|3
1652082180000|2022-05-09 07:43:00|||||||||5
1652082190000|2022-05-09 07:43:10|||||||||26
1652082210000|2022-05-09 07:43:30|80.84||80.79||80.84||80.79||2
1652082240000|2022-05-09 07:44:00|80.84||80.84||80.84||80.84||0
1652082250000|2022-05-09 07:44:10|80.79|80.76|80.84|80.76|80.84|80.76|80.79|80.76|6
1652082260000|2022-05-09 07:44:20|80.79|80.71|80.84|80.71|80.84|80.71|80.79|80.71|15
1652082270000|2022-05-09 07:44:30|80.79|80.76|80.84|80.76|80.84|80.76|80.79|80.71|3
1652082290000|2022-05-09 07:44:50|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|33
1652082300000|2022-05-09 07:45:00|80.84|80.76|80.84|80.76|80.89|80.76|80.84|80.76|20
1652082320000|2022-05-09 07:45:20|80.79|80.71|80.79|80.71|80.84|80.71|80.79|80.71|24
1652082360000|2022-05-09 07:46:00|80.84||80.79||80.84||80.79||5
1652082380000|2022-05-09 07:46:20|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|0
1652082390000|2022-05-09 07:46:30|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|12
1652082400000|2022-05-09 07:46:40|80.84|80.76|80.84|80.76|80.89|80.76|80.84|80.76|9
1652082410000|2022-05-09 07:46:50|80.89||80.84||80.89||80.84||0
1652082420000|2022-05-09 07:47:00|80.89|80.81|80.84|80.76|80.89|80.81|80.84|80.76|8
1652082430000|2022-05-09 07:47:10|80.89|80.81|80.89|80.81|80.89|80.81|80.84|80.81|50
1652082450000|2022-05-09 07:47:30|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|7
1652082470000|2022-05-09 07:47:50|80.89||80.89||80.89||80.84||10
1652082480000|2022-05-09 07:48:00|80.84|80.81|80.84|80.76|80.89|80.81|80.84|80.76|4
1652082490000|2022-05-09 07:48:10|80.79|80.71|80.84|80.76|80.84|80.76|80.79|80.71|46
1652082500000|2022-05-09 07:48:20|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|96
1652082520000|2022-05-09 07:48:40|||||||||3
1652082540000|2022-05-09 07:49:00|||||||||74
1652082550000|2022-05-09 07:49:10|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|50
1652082560000|2022-05-09 07:49:20|80.89|80.81|80.89|80.81|80.94|80.86|80.89|80.81|148
1652082570000|2022-05-09 07:49:30|||||||||30
1652082580000|2022-05-09 07:49:40|80.84|80.76|80.89|80.81|80.89|80.81|80.84|80.76|44
1652082600000|2022-05-09 07:50:00|80.94||80.94||80.94||80.94||95
1652082610000|2022-05-09 07:50:10|80.89|80.86|80.94|80.81|80.94|80.86|80.89|80.81|44
1652082620000|2022-05-09 07:50:20|80.89||80.94||80.94||80.89||6
1652082640000|2022-05-09 07:50:40|80.89||80.89||80.89||80.89||50
1652082650000|2022-05-09 07:50:50|||||||||30
1652082660000|2022-05-09 07:51:00|||||||||40
1652082670000|2022-05-09 07:51:10|||||||||73
1652082690000|2022-05-09 07:51:30||80.76||80.81||80.81||80.76|59
1652082700000|2022-05-09 07:51:40|80.84|80.76|80.84|80.76|80.89|80.76|80.84|80.76|60
1652082740000|2022-05-09 07:52:20|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|83
1652082750000|2022-05-09 07:52:30||80.76||80.81||80.81||80.76|7
1652082760000|2022-05-09 07:52:40|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|8
1652082770000|2022-05-09 07:52:50|80.79|80.71|80.84|80.71|80.84|80.71|80.79|80.71|46
1652082780000|2022-05-09 07:53:00|80.79|80.76|80.79|80.71|80.79|80.76|80.79|80.71|4
1652082790000|2022-05-09 07:53:10|80.74|80.66|80.74|80.66|80.79|80.71|80.74|80.66|68
1652082810000|2022-05-09 07:53:30|80.79||80.79||80.79||80.74||0
1652082820000|2022-05-09 07:53:40|80.74|80.61|80.69|80.61|80.74|80.61|80.69|80.61|237
1652082830000|2022-05-09 07:53:50|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.66|225
1652082840000|2022-05-09 07:54:00|80.79|80.71|80.74|80.66|80.79|80.71|80.74|80.66|23
1652082850000|2022-05-09 07:54:10|80.69|80.61|80.74|80.66|80.74|80.66|80.69|80.61|83
1652082860000|2022-05-09 07:54:20|80.79||80.74||80.79||80.74||4
1652082870000|2022-05-09 07:54:30|80.79||80.74||80.79||80.74||0
1652082880000|2022-05-09 07:54:40|||||||||1
1652082900000|2022-05-09 07:55:00|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|26
1652082910000|2022-05-09 07:55:10|80.74|80.66|80.74|80.66|80.74|80.66|80.69|80.61|37
1652082920000|2022-05-09 07:55:20|||||||||3
1652082940000|2022-05-09 07:55:40|||||||||1
1652082950000|2022-05-09 07:55:50||80.61||80.66||80.66||80.61|1
1652082960000|2022-05-09 07:56:00|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|17
1652082970000|2022-05-09 07:56:10|||||||||3
1652082980000|2022-05-09 07:56:20|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.61|57
1652082990000|2022-05-09 07:56:30|80.69|80.61|80.69|80.61|80.74|80.61|80.69|80.61|12
1652083000000|2022-05-09 07:56:40|||||||||63
1652083010000|2022-05-09 07:56:50||80.56||80.61||80.61||80.56|627
1652083030000|2022-05-09 07:57:10|80.64|80.56|80.69|80.61|80.69|80.61|80.64|80.56|42
1652083040000|2022-05-09 07:57:20|||||||||1
1652083050000|2022-05-09 07:57:30|80.64|80.56|80.69|80.61|80.69|80.61|80.64|80.56|37
1652083060000|2022-05-09 07:57:40|80.64|80.56|80.64|80.56|80.69|80.61|80.64|80.56|30
1652083090000|2022-05-09 07:58:10|80.69|80.61|80.64|80.56|80.69|80.61|80.64|80.56|17
1652083100000|2022-05-09 07:58:20|80.69||80.64||80.69||80.64||0
1652083110000|2022-05-09 07:58:30|80.59|80.51|80.64|80.56|80.64|80.56|80.59|80.51|72
1652083120000|2022-05-09 07:58:40|80.59|80.51|80.59|80.51|80.59|80.56|80.59|80.51|24
1652083130000|2022-05-09 07:58:50|80.54|80.46|80.59|80.51|80.59|80.51|80.54|80.46|214
1652083140000|2022-05-09 07:59:00|80.54|80.46|80.54|80.46|80.54|80.46|80.54|80.46|104
1652083150000|2022-05-09 07:59:10|80.59||80.54||80.59||80.54||8
1652083160000|2022-05-09 07:59:20|80.59|80.51|80.59|80.51|80.64|80.51|80.59|80.51|26
1652083170000|2022-05-09 07:59:30|80.64||80.59||80.64||80.59||275
1652083180000|2022-05-09 07:59:40|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|22
1652083190000|2022-05-09 07:59:50|80.59|80.51|80.59|80.51|80.64|80.51|80.59|80.51|2
1652083200000|2022-05-09 08:00:00|80.64|80.46|80.54|80.46|80.64|80.46|80.54|80.46|32
1652083210000|2022-05-09 08:00:10|80.59|80.41|80.49|80.41|80.59|80.41|80.49|80.41|60
1652083240000|2022-05-09 08:00:40|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|57
1652083260000|2022-05-09 08:01:00||80.31||80.31||80.31||80.31|11
1652083270000|2022-05-09 08:01:10|80.39|80.36|80.44|80.36|80.44|80.36|80.39|80.36|7
1652083290000|2022-05-09 08:01:30|80.39|80.31|80.44|80.36|80.44|80.36|80.39|80.31|7
1652083300000|2022-05-09 08:01:40|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|1
1652083310000|2022-05-09 08:01:50|80.44|80.36|80.49|80.36|80.49|80.36|80.44|80.36|2
1652083320000|2022-05-09 08:02:00|80.44|80.41|80.44|80.36|80.44|80.41|80.44|80.36|10
1652083330000|2022-05-09 08:02:10|||||||||251
1652083340000|2022-05-09 08:02:20||80.31||80.36||80.36||80.31|37
1652083370000|2022-05-09 08:02:50|80.39|80.31|80.44|80.36|80.44|80.36|80.39|80.31|86
1652083380000|2022-05-09 08:03:00|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|24
1652083410000|2022-05-09 08:03:30|80.44||80.44||80.44||80.39||31
1652083420000|2022-05-09 08:03:40|80.39||80.39||80.39||80.39||150
1652083440000|2022-05-09 08:04:00|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|41
1652083450000|2022-05-09 08:04:10|80.39|80.31|80.34|80.26|80.39|80.31|80.34|80.26|12
1652083460000|2022-05-09 08:04:20|80.39|80.31|80.44|80.31|80.44|80.31|80.34|80.31|8
1652083470000|2022-05-09 08:04:30||80.36||80.36||80.36||80.36|5
1652083480000|2022-05-09 08:04:40|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|272
1652083490000|2022-05-09 08:04:50|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|21
1652083510000|2022-05-09 08:05:10|||||||||1
1652083520000|2022-05-09 08:05:20|80.39|80.31|80.39|80.31|80.44|80.36|80.39|80.26|537
1652083530000|2022-05-09 08:05:30|80.34|80.26|80.39|80.31|80.39|80.31|80.34|80.26|10
1652083540000|2022-05-09 08:05:40|80.34|80.26|80.39|80.31|80.39|80.31|80.34|80.26|14
1652083550000|2022-05-09 08:05:50|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|6
1652083560000|2022-05-09 08:06:00|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|6
1652083570000|2022-05-09 08:06:10|||||||||3
1652083580000|2022-05-09 08:06:20||80.26||80.31||80.31||80.26|3
1652083590000|2022-05-09 08:06:30|80.34|80.26|80.39|80.31|80.39|80.31|80.34|80.26|10
1652083600000|2022-05-09 08:06:40|||||||||4
1652083610000|2022-05-09 08:06:50|80.34|80.26|80.34|80.26|80.39|80.26|80.34|80.26|23
1652083620000|2022-05-09 08:07:00|80.29|80.21|80.34|80.26|80.34|80.26|80.29|80.21|225
1652083630000|2022-05-09 08:07:10|80.29|80.21|80.29|80.21|80.34|80.26|80.29|80.21|65
1652083640000|2022-05-09 08:07:20|||||||||17
1652083650000|2022-05-09 08:07:30|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|63
1652083660000|2022-05-09 08:07:40||80.21||80.26||80.26||80.21|4
1652083680000|2022-05-09 08:08:00|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|17
1652083690000|2022-05-09 08:08:10|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|58
1652083700000|2022-05-09 08:08:20|80.39||80.39||80.39||80.39||186
1652083710000|2022-05-09 08:08:30|80.44|80.31|80.44|80.36|80.44|80.36|80.44|80.31|70
1652083720000|2022-05-09 08:08:40||80.31||80.31||80.31||80.31|3
1652083730000|2022-05-09 08:08:50|80.39||80.39||80.44||80.39||0
1652083760000|2022-05-09 08:09:20|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|122
1652083800000|2022-05-09 08:10:00|80.49|80.41|80.34|80.26|80.49|80.41|80.34|80.26|117
1652083820000|2022-05-09 08:10:20|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|31
1652083850000|2022-05-09 08:10:50|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|16
1652083860000|2022-05-09 08:11:00|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|15
1652083870000|2022-05-09 08:11:10|80.34|80.26|80.39|80.31|80.39|80.31|80.34|80.26|51
1652083890000|2022-05-09 08:11:30|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|21
1652083900000|2022-05-09 08:11:40|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|8
1652083910000|2022-05-09 08:11:50|80.34||80.29||80.34||80.29||2
1652083920000|2022-05-09 08:12:00|80.34|80.26|80.29|80.21|80.34|80.26|80.29|80.21|19
1652083940000|2022-05-09 08:12:20|||||||||55
1652083960000|2022-05-09 08:12:40|80.24|80.16|80.29|80.16|80.29|80.21|80.24|80.16|49
1652083970000|2022-05-09 08:12:50|80.24|80.21|80.24|80.16|80.24|80.21|80.19|80.11|41
1652083980000|2022-05-09 08:13:00|80.19|80.11|80.24|80.16|80.24|80.16|80.19|80.11|10
1652083990000|2022-05-09 08:13:10|80.19|80.11|80.19|80.11|80.19|80.11|80.14|80.06|26
1652084020000|2022-05-09 08:13:40|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|24
1652084030000|2022-05-09 08:13:50|80.19|80.11|80.19|80.11|80.24|80.11|80.19|80.11|10
1652084040000|2022-05-09 08:14:00|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.11|9
1652084050000|2022-05-09 08:14:10|80.29||80.29||80.29||80.29||225
1652084060000|2022-05-09 08:14:20|80.24||80.24||80.29||80.24||1
1652084070000|2022-05-09 08:14:30|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|8
1652084080000|2022-05-09 08:14:40|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|859
1652084100000|2022-05-09 08:15:00|80.09|80.01|80.14|80.06|80.14|80.06|80.09|80.01|41
1652084110000|2022-05-09 08:15:10|80.19||80.19||80.19||80.19||38
1652084120000|2022-05-09 08:15:20|80.14||80.14||80.14||80.14||1
1652084140000|2022-05-09 08:15:40|80.09|80.01|80.14|80.06|80.14|80.06|80.09|80.01|19
1652084150000|2022-05-09 08:15:50|80.09|80.01|80.14|80.06|80.14|80.06|80.09|80.01|107
1652084160000|2022-05-09 08:16:00|80.09|80.01|80.14|80.01|80.14|80.01|80.04|79.96|437
1652084170000|2022-05-09 08:16:10|80.09||80.14||80.14||80.09||2
1652084180000|2022-05-09 08:16:20|80.19|80.06|80.19|80.06|80.19|80.06|80.19|80.01|3
1652084190000|2022-05-09 08:16:30|80.14|80.11|80.19|80.11|80.19|80.11|80.14|80.06|14
1652084200000|2022-05-09 08:16:40|80.24|80.16|80.29|80.21|80.29|80.21|80.24|80.16|18
1652084210000|2022-05-09 08:16:50|80.34|80.16|80.29|80.21|80.34|80.26|80.29|80.16|4
1652084220000|2022-05-09 08:17:00|80.34|80.26|80.34|80.26|80.34|80.26|80.29|80.21|8
1652084230000|2022-05-09 08:17:10|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|12
1652084250000|2022-05-09 08:17:30|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|52
1652084260000|2022-05-09 08:17:40|80.29||80.24||80.29||80.24||1
1652084270000|2022-05-09 08:17:50|80.29||80.24||80.29||80.24||0
1652084280000|2022-05-09 08:18:00|80.19|80.11|80.24|80.16|80.24|80.16|80.19|80.11|29
1652084290000|2022-05-09 08:18:10|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|2
1652084300000|2022-05-09 08:18:20|80.24|80.16|80.24|80.16|80.24|80.16|80.19|80.11|3
1652084310000|2022-05-09 08:18:30|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|2
1652084320000|2022-05-09 08:18:40|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|61
1652084340000|2022-05-09 08:19:00|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|147
1652084350000|2022-05-09 08:19:10|80.24||80.19||80.24||80.19||5
1652084360000|2022-05-09 08:19:20|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|3
1652084370000|2022-05-09 08:19:30|80.09|80.01|80.14|80.06|80.14|80.06|80.09|80.01|73
1652084390000|2022-05-09 08:19:50|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|2
1652084400000|2022-05-09 08:20:00||80.06||80.11||80.11||80.06|98
1652084410000|2022-05-09 08:20:10|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|2
1652084420000|2022-05-09 08:20:20|80.19|80.11|80.24|80.16|80.24|80.16|80.19|80.11|4
1652084440000|2022-05-09 08:20:40|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|1
1652084450000|2022-05-09 08:20:50|80.34||80.29||80.34||80.29||1
1652084460000|2022-05-09 08:21:00|80.24|80.16|80.24|80.16|80.29|80.21|80.24|80.16|11
1652084470000|2022-05-09 08:21:10|80.29|80.21|80.24|80.16|80.29|80.21|80.24|80.16|53
1652084490000|2022-05-09 08:21:30|||||||||100
1652084500000|2022-05-09 08:21:40|80.29||80.24||80.29||80.24||51
1652084510000|2022-05-09 08:21:50|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|5
1652084520000|2022-05-09 08:22:00|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|7
1652084530000|2022-05-09 08:22:10|80.29||80.24||80.29||80.24||2
1652084540000|2022-05-09 08:22:20|80.19|80.11|80.24|80.11|80.24|80.11|80.19|80.11|2
1652084550000|2022-05-09 08:22:30|80.19||80.19||80.24||80.19||77
1652084570000|2022-05-09 08:22:50|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|76
1652084580000|2022-05-09 08:23:00|80.19|80.11|80.24|80.11|80.24|80.16|80.19|80.11|14
1652084590000|2022-05-09 08:23:10|80.19||80.24||80.24||80.19||0
1652084600000|2022-05-09 08:23:20||80.16||80.16||80.16||80.16|0
1652084610000|2022-05-09 08:23:30|80.19|80.11|80.24|80.16|80.24|80.16|80.19|80.11|167
1652084630000|2022-05-09 08:23:50||80.11||80.16||80.16||80.11|30
1652084640000|2022-05-09 08:24:00|||||||||5
1652084650000|2022-05-09 08:24:10|80.29||80.24||80.29||80.24||3
1652084660000|2022-05-09 08:24:20|80.29||80.24||80.29||80.24||9
1652084670000|2022-05-09 08:24:30||80.11||80.11||80.11||80.11|2
1652084680000|2022-05-09 08:24:40|80.19||80.19||80.19||80.19||18
1652084690000|2022-05-09 08:24:50|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|22
1652084700000|2022-05-09 08:25:00|80.19|80.11|80.19|80.11|80.19|80.11|80.14|80.11|5
1652084710000|2022-05-09 08:25:10||80.06||80.11||80.11||80.06|3
1652084720000|2022-05-09 08:25:20|||||||||8
1652084730000|2022-05-09 08:25:30|||||||||227
1652084740000|2022-05-09 08:25:40|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|25
1652084750000|2022-05-09 08:25:50|||||||||33
1652084760000|2022-05-09 08:26:00|80.19|80.11|80.19|80.11|80.19|80.16|80.19|80.11|9
1652084770000|2022-05-09 08:26:10||80.06||80.11||80.11||80.06|2
1652084780000|2022-05-09 08:26:20|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|19
1652084800000|2022-05-09 08:26:40|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|10
1652084810000|2022-05-09 08:26:50|80.04|79.96|80.04|79.96|80.09|80.01|80.04|79.96|67
1652084820000|2022-05-09 08:27:00|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|8
1652084830000|2022-05-09 08:27:10|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|618
1652084840000|2022-05-09 08:27:20|80.09||80.04||80.09||80.04||36
1652084860000|2022-05-09 08:27:40|79.99|79.91|80.04|79.96|80.04|79.96|79.99|79.91|36
1652084880000|2022-05-09 08:28:00|80.09||80.04||80.09||80.04||8
1652084890000|2022-05-09 08:28:10|80.09||80.09||80.09||80.09||0
1652084900000|2022-05-09 08:28:20||80.01||79.96||80.01||79.96|10
1652084910000|2022-05-09 08:28:30|80.04||80.09||80.09||80.04||0
1652084920000|2022-05-09 08:28:40||80.01||80.01||80.01||80.01|0
1652084930000|2022-05-09 08:28:50||79.96||79.96||79.96||79.96|2
1652084940000|2022-05-09 08:29:00|80.04|80.01|80.04|79.96|80.04|80.01|79.99|79.91|29
1652084950000|2022-05-09 08:29:10|80.09|80.01|80.09|80.01|80.09|80.01|80.09|79.96|2
1652084970000|2022-05-09 08:29:30|80.04|79.96|80.04|79.96|80.09|79.96|80.04|79.96|2
1652084980000|2022-05-09 08:29:40|80.09||80.04||80.09||80.04||0
1652084990000|2022-05-09 08:29:50|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|0
1652085000000|2022-05-09 08:30:00||79.96||79.96||79.96||79.96|58
1652085010000|2022-05-09 08:30:10||80.01||80.01||80.01||79.96|2
1652085020000|2022-05-09 08:30:20|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.01|4
1652085030000|2022-05-09 08:30:30||80.01||80.06||80.06||80.01|2
1652085040000|2022-05-09 08:30:40|80.19||80.14||80.19||80.14||3
1652085050000|2022-05-09 08:30:50|80.09|80.01|80.14|80.01|80.14|80.01|80.09|80.01|2
1652085060000|2022-05-09 08:31:00||80.06||80.06||80.06||80.06|0
1652085070000|2022-05-09 08:31:10||80.01||80.06||80.06||80.01|9
1652085080000|2022-05-09 08:31:20|80.09|80.01|80.04|79.96|80.09|80.01|79.99|79.91|101
1652085090000|2022-05-09 08:31:30|80.09||80.04||80.09||80.04||0
1652085100000|2022-05-09 08:31:40|80.09|80.01|80.04|79.96|80.09|80.01|80.04|79.96|4
1652085110000|2022-05-09 08:31:50|80.09||80.09||80.09||80.04||2
1652085120000|2022-05-09 08:32:00|80.04|80.01|80.04|79.96|80.04|80.01|80.04|79.96|8
1652085130000|2022-05-09 08:32:10|80.09||80.04||80.09||80.04||0
1652085140000|2022-05-09 08:32:20|79.99|79.91|79.99|79.86|80.04|79.91|79.94|79.86|112
1652085150000|2022-05-09 08:32:30|79.94|79.81|79.94|79.81|79.94|79.86|79.89|79.81|145
1652085160000|2022-05-09 08:32:40|79.89|79.86|79.94|79.86|79.94|79.86|79.89|79.81|55
1652085170000|2022-05-09 08:32:50|79.89|79.81|79.94|79.86|79.94|79.86|79.89|79.81|30
1652085180000|2022-05-09 08:33:00|||||||||12
1652085190000|2022-05-09 08:33:10|79.99||79.94||79.99||79.94||10
1652085200000|2022-05-09 08:33:20|||||||||5
1652085210000|2022-05-09 08:33:30|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.86|122
1652085220000|2022-05-09 08:33:40|79.94|79.86|79.94|79.86|79.99|79.86|79.94|79.86|2
1652085230000|2022-05-09 08:33:50|79.99|79.91|79.94|79.86|79.99|79.91|79.94|79.86|54
1652085240000|2022-05-09 08:34:00|||||||||28
1652085260000|2022-05-09 08:34:20|||||||||20
1652085280000|2022-05-09 08:34:40|79.89|79.81|79.89|79.81|79.94|79.86|79.89|79.81|6
1652085290000|2022-05-09 08:34:50|79.94||79.94||79.94||79.89||12
1652085300000|2022-05-09 08:35:00|79.89|79.86|79.89|79.81|79.89|79.86|79.89|79.81|10
1652085310000|2022-05-09 08:35:10|79.94|79.86|79.94|79.86|79.94|79.86|79.89|79.86|1
1652085320000|2022-05-09 08:35:20|79.89|79.81|79.89|79.81|79.89|79.81|79.89|79.81|3
1652085330000|2022-05-09 08:35:30|79.94||79.89||79.94||79.89||1
1652085340000|2022-05-09 08:35:40|||||||||9
1652085360000|2022-05-09 08:36:00|79.94||79.94||79.94||79.94||5
1652085370000|2022-05-09 08:36:10|79.89|79.86|79.94|79.86|79.94|79.86|79.89|79.86|3
1652085380000|2022-05-09 08:36:20|79.99||79.94||79.99||79.94||0
1652085390000|2022-05-09 08:36:30|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.86|2
1652085410000|2022-05-09 08:36:50||79.86||79.91||79.91||79.86|52
1652085420000|2022-05-09 08:37:00||79.86||79.91||79.91||79.86|14
1652085430000|2022-05-09 08:37:10||79.86||79.91||79.91||79.86|150
1652085440000|2022-05-09 08:37:20|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|196
1652085460000|2022-05-09 08:37:40|80.09|80.01|80.09|80.01|80.09|80.01|80.04|80.01|7
1652085470000|2022-05-09 08:37:50|80.04|79.96|80.09|80.01|80.09|80.01|80.04|79.96|20
1652085480000|2022-05-09 08:38:00|80.04|79.96|80.09|79.96|80.09|80.01|80.04|79.96|46
1652085490000|2022-05-09 08:38:10|80.04|80.01|80.04|79.96|80.04|80.01|80.04|79.96|173
1652085500000|2022-05-09 08:38:20|80.09|80.01|80.14|80.06|80.14|80.06|80.09|80.01|63
1652085510000|2022-05-09 08:38:30||80.01||80.01||80.06||80.01|6
1652085520000|2022-05-09 08:38:40|80.09|80.06|80.09|80.01|80.09|80.06|80.09|80.01|2
1652085530000|2022-05-09 08:38:50|80.04|79.96|80.04|79.96|80.09|79.96|80.04|79.96|21
1652085540000|2022-05-09 08:39:00|80.09||80.04||80.09||80.04||8
1652085550000|2022-05-09 08:39:10|80.09|80.01|80.14|80.06|80.14|80.06|80.04|80.01|2
1652085560000|2022-05-09 08:39:20|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|2
1652085580000|2022-05-09 08:39:40|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|1
1652085610000|2022-05-09 08:40:10|80.19|80.11|80.14|80.06|80.19|80.11|80.14|80.06|61
1652085620000|2022-05-09 08:40:20|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|219
1652085630000|2022-05-09 08:40:30||80.06||80.11||80.11||80.06|23
1652085640000|2022-05-09 08:40:40|80.14|80.06|80.19|80.06|80.19|80.06|80.14|80.06|7
1652085650000|2022-05-09 08:40:50|80.14|80.11|80.14|80.06|80.19|80.11|80.14|80.06|2
1652085660000|2022-05-09 08:41:00|80.19|80.11|80.19|80.06|80.19|80.11|80.14|80.06|9
1652085670000|2022-05-09 08:41:10|80.14|80.11|80.19|80.11|80.19|80.11|80.14|80.06|30
1652085680000|2022-05-09 08:41:20|80.14|80.06|80.14|80.06|80.19|80.11|80.14|80.06|17
1652085690000|2022-05-09 08:41:30|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|45
1652085700000|2022-05-09 08:41:40|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|2
1652085710000|2022-05-09 08:41:50|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|11
1652085720000|2022-05-09 08:42:00|||||||||50
1652085730000|2022-05-09 08:42:10|80.14|80.06|80.19|80.11|80.19|80.11|80.14|80.06|2523
1652085750000|2022-05-09 08:42:30|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|2
1652085760000|2022-05-09 08:42:40|80.19||80.19||80.19||80.19||23
1652085770000|2022-05-09 08:42:50||80.11||80.11||80.11||80.11|0
1652085780000|2022-05-09 08:43:00|80.24|80.16|80.24|80.11|80.24|80.16|80.19|80.11|9
1652085790000|2022-05-09 08:43:10||80.16||80.16||80.16||80.11|2
1652085800000|2022-05-09 08:43:20|80.29|80.11|80.24|80.16|80.29|80.16|80.19|80.11|8
1652085810000|2022-05-09 08:43:30|80.19|80.11|80.19|80.11|80.24|80.16|80.19|80.11|25
1652085820000|2022-05-09 08:43:40|80.24|80.16|80.24|80.11|80.24|80.16|80.19|80.11|6
1652085830000|2022-05-09 08:43:50|80.19||80.19||80.19||80.19||0
1652085840000|2022-05-09 08:44:00|80.24|80.16|80.19|80.11|80.24|80.16|80.19|80.11|12
1652085850000|2022-05-09 08:44:10|||||||||1
1652085860000|2022-05-09 08:44:20|80.14|80.06|80.19|80.11|80.19|80.11|80.14|80.06|26
1652085870000|2022-05-09 08:44:30|80.14|80.06|80.19|80.06|80.19|80.06|80.14|80.06|18
1652085880000|2022-05-09 08:44:40|80.14|80.11|80.19|80.11|80.19|80.11|80.14|80.06|3
1652085900000|2022-05-09 08:45:00|80.24|80.16|80.19|80.11|80.24|80.16|80.19|80.11|43
1652085910000|2022-05-09 08:45:10|80.14|80.06|80.19|80.11|80.19|80.11|80.14|80.06|5
1652085930000|2022-05-09 08:45:30|80.24|80.16|80.19|80.11|80.24|80.16|80.19|80.11|33
1652085940000|2022-05-09 08:45:40|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|255
1652085960000|2022-05-09 08:46:00|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|7
1652085970000|2022-05-09 08:46:10|80.14|80.06|80.19|80.06|80.19|80.11|80.14|80.06|7
1652085980000|2022-05-09 08:46:20|80.14|80.11|80.19|80.11|80.19|80.11|80.14|80.11|3
1652085990000|2022-05-09 08:46:30|80.14|80.06|80.19|80.11|80.19|80.11|80.14|80.06|142
1652086030000|2022-05-09 08:47:10|80.14|80.06|80.19|80.11|80.19|80.11|80.14|80.06|29
1652086050000|2022-05-09 08:47:30|80.24|80.16|80.24|80.16|80.24|80.16|80.19|80.11|211
1652086060000|2022-05-09 08:47:40|80.19|80.11|80.24|80.16|80.24|80.16|80.19|80.11|118
1652086070000|2022-05-09 08:47:50|80.19|80.11|80.19|80.11|80.24|80.11|80.19|80.11|6
1652086080000|2022-05-09 08:48:00|80.24||80.19||80.24||80.19||29
1652086090000|2022-05-09 08:48:10|80.24|80.16|80.24|80.16|80.24|80.16|80.19|80.16|0
1652086150000|2022-05-09 08:49:10|80.29||80.29||80.29||80.24||114
1652086160000|2022-05-09 08:49:20||80.21||80.21||80.21||80.21|0
1652086170000|2022-05-09 08:49:30|80.34|80.26|80.34|80.26|80.34|80.26|80.29|80.21|268
1652086180000|2022-05-09 08:49:40||80.21||80.26||80.26||80.21|2
1652086200000|2022-05-09 08:50:00|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|3
1652086220000|2022-05-09 08:50:20|80.34|80.26|80.34|80.21|80.34|80.26|80.34|80.21|46
1652086230000|2022-05-09 08:50:30||80.26||80.21||80.26||80.21|3
1652086240000|2022-05-09 08:50:40|80.29||80.29||80.29||80.29||0
1652086250000|2022-05-09 08:50:50|80.34|80.26|80.29|80.21|80.34|80.26|80.29|80.21|94
1652086280000|2022-05-09 08:51:20|80.34||80.34||80.34||80.29||7
1652086290000|2022-05-09 08:51:30|80.29|80.26|80.34|80.26|80.34|80.26|80.29|80.26|3
1652086320000|2022-05-09 08:52:00|80.29|80.21|80.34|80.26|80.34|80.26|80.29|80.21|19
1652086330000|2022-05-09 08:52:10|80.29|80.21|80.34|80.26|80.34|80.26|80.29|80.21|3
1652086340000|2022-05-09 08:52:20|80.29|80.21|80.29|80.21|80.29|80.26|80.29|80.21|4
1652086350000|2022-05-09 08:52:30|||||||||2
1652086360000|2022-05-09 08:52:40|80.34|80.26|80.34|80.26|80.34|80.26|80.29|80.26|0
1652086380000|2022-05-09 08:53:00||80.21||80.26||80.26||80.21|6
1652086390000|2022-05-09 08:53:10||80.21||80.26||80.26||80.21|5
1652086410000|2022-05-09 08:53:30|||||||||83
1652086430000|2022-05-09 08:53:50|80.39||80.39||80.39||80.39||21
1652086440000|2022-05-09 08:54:00||80.31||80.31||80.31||80.31|0
1652086450000|2022-05-09 08:54:10|||||||||1
1652086460000|2022-05-09 08:54:20|||||||||25
1652086470000|2022-05-09 08:54:30|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|40
1652086480000|2022-05-09 08:54:40||80.31||80.36||80.36||80.31|9
1652086490000|2022-05-09 08:54:50|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|3
1652086500000|2022-05-09 08:55:00|||||||||1
1652086540000|2022-05-09 08:55:40|80.44|80.36|80.39|80.31|80.44|80.36|80.39|80.31|52
1652086580000|2022-05-09 08:56:20|80.34|80.26|80.34|80.26|80.39|80.31|80.34|80.26|37
1652086590000|2022-05-09 08:56:30|80.29|80.21|80.34|80.21|80.34|80.21|80.29|80.21|42
1652086600000|2022-05-09 08:56:40|80.29|80.26|80.29|80.21|80.34|80.26|80.29|80.21|4
1652086610000|2022-05-09 08:56:50|80.34|80.26|80.29|80.21|80.34|80.26|80.29|80.21|3
1652086620000|2022-05-09 08:57:00|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|3
1652086630000|2022-05-09 08:57:10|80.29|80.21|80.29|80.21|80.34|80.21|80.29|80.21|3
1652086640000|2022-05-09 08:57:20|||||||||1
1652086650000|2022-05-09 08:57:30|80.34|80.26|80.34|80.21|80.34|80.26|80.29|80.21|3
1652086660000|2022-05-09 08:57:40||80.26||80.26||80.26||80.21|0
1652086670000|2022-05-09 08:57:50|80.39|80.31|80.39|80.26|80.39|80.31|80.39|80.26|36
1652086680000|2022-05-09 08:58:00|80.34||80.34||80.39||80.34||3
1652086690000|2022-05-09 08:58:10|80.29|80.21|80.29|80.21|80.34|80.21|80.29|80.21|51
1652086710000|2022-05-09 08:58:30|80.24|80.16|80.24|80.16|80.29|80.21|80.24|80.16|92
1652086720000|2022-05-09 08:58:40|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|64
1652086750000|2022-05-09 08:59:10|80.34||80.29||80.34||80.29||47
1652086760000|2022-05-09 08:59:20|80.34||80.34||80.34||80.29||2
1652086770000|2022-05-09 08:59:30||80.26||80.26||80.26||80.26|0
1652086780000|2022-05-09 08:59:40|80.29|80.21|80.34|80.26|80.34|80.26|80.29|80.21|4
1652086790000|2022-05-09 08:59:50|||||||||2
1652086800000|2022-05-09 09:00:00|80.29|80.21|80.24|80.16|80.29|80.21|80.24|80.16|57
1652086820000|2022-05-09 09:00:20|80.29|80.21|80.24|80.16|80.29|80.21|80.24|80.16|315
1652086830000|2022-05-09 09:00:30|80.19|80.11|80.24|80.11|80.24|80.16|80.19|80.11|2035
1652086840000|2022-05-09 09:00:40|80.19|80.16|80.24|80.16|80.24|80.16|80.19|80.11|30
1652086850000|2022-05-09 09:00:50|80.19|80.11|80.19|80.11|80.24|80.16|80.19|80.11|34
1652086870000|2022-05-09 09:01:10|80.14|80.06|80.14|80.06|80.19|80.06|80.14|80.06|74
1652086880000|2022-05-09 09:01:20|80.19|80.11|80.24|80.11|80.24|80.16|80.14|80.11|58
1652086890000|2022-05-09 09:01:30|80.19|80.16|80.24|80.16|80.24|80.16|80.19|80.16|0
1652086900000|2022-05-09 09:01:40|80.19|80.11|80.24|80.16|80.24|80.16|80.19|80.11|22
1652086910000|2022-05-09 09:01:50|||||||||14
1652086920000|2022-05-09 09:02:00|||||||||25
1652087000000|2022-05-09 09:03:20||80.11||80.11||80.11||80.11|53
1652087010000|2022-05-09 09:03:30|80.19||80.19||80.24||80.19||31
1652087020000|2022-05-09 09:03:40|80.14|80.06|80.19|80.11|80.24|80.11|80.14|80.06|56
1652087030000|2022-05-09 09:03:50|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|6
1652087040000|2022-05-09 09:04:00|80.29|80.21|80.29|80.21|80.29|80.21|80.24|80.21|3
1652087050000|2022-05-09 09:04:10|80.24|80.16|80.29|80.21|80.29|80.21|80.24|80.16|2
1652087070000|2022-05-09 09:04:30|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|2
1652087080000|2022-05-09 09:04:40|80.29||80.29||80.29||80.29||0
1652087090000|2022-05-09 09:04:50|80.24|80.11|80.24|80.16|80.24|80.16|80.19|80.11|22
1652087100000|2022-05-09 09:05:00|||||||||3
1652087110000|2022-05-09 09:05:10|80.19|80.11|80.24|80.11|80.24|80.11|80.19|80.11|5
1652087120000|2022-05-09 09:05:20|80.29|80.16|80.24|80.16|80.29|80.16|80.24|80.16|0
1652087190000|2022-05-09 09:06:30|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|55
1652087220000|2022-05-09 09:07:00|80.24|80.16|80.24|80.11|80.24|80.16|80.24|80.11|9
1652087230000|2022-05-09 09:07:10|80.19||80.19||80.24||80.19||0
1652087240000|2022-05-09 09:07:20|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|20
1652087280000|2022-05-09 09:08:00|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|6
1652087300000|2022-05-09 09:08:20|80.24|80.16|80.29|80.21|80.29|80.21|80.24|80.16|2
1652087320000|2022-05-09 09:08:40||80.16||80.21||80.21||80.16|16
1652087330000|2022-05-09 09:08:50||80.16||80.21||80.21||80.16|14
1652087340000|2022-05-09 09:09:00|80.34||80.34||80.34||80.29||3
1652087350000|2022-05-09 09:09:10|80.29||80.29||80.34||80.29||0
1652087360000|2022-05-09 09:09:20|80.34||80.34||80.34||80.29||3
1652087370000|2022-05-09 09:09:30||80.26||80.21||80.26||80.21|16
1652087380000|2022-05-09 09:09:40|80.29|80.26|80.34|80.21|80.34|80.26|80.29|80.21|2
1652087390000|2022-05-09 09:09:50|80.29||80.29||80.34||80.29||0
1652087420000|2022-05-09 09:10:20|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|5
1652087460000|2022-05-09 09:11:00|80.39|80.31|80.39|80.31|80.39|80.31|80.34|80.31|15
1652087470000|2022-05-09 09:11:10|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|23
1652087480000|2022-05-09 09:11:20||80.31||80.36||80.36||80.31|2
1652087500000|2022-05-09 09:11:40|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|27
1652087510000|2022-05-09 09:11:50|80.44|80.36|80.44|80.36|80.49|80.41|80.44|80.36|24
1652087520000|2022-05-09 09:12:00|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.36|7
1652087530000|2022-05-09 09:12:10|||||||||138
1652087540000|2022-05-09 09:12:20||80.36||80.41||80.41||80.36|18
1652087550000|2022-05-09 09:12:30|80.44|80.36|80.44|80.36|80.49|80.41|80.44|80.36|31
1652087560000|2022-05-09 09:12:40|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|21
1652087580000|2022-05-09 09:13:00|||||||||6
1652087600000|2022-05-09 09:13:20||80.36||80.41||80.41||80.36|9
1652087610000|2022-05-09 09:13:30|||||||||153
1652087630000|2022-05-09 09:13:50|80.44|80.36|80.44|80.36|80.44|80.41|80.44|80.36|14
1652087640000|2022-05-09 09:14:00|80.49|80.41|80.44|80.36|80.49|80.41|80.44|80.36|24
1652087650000|2022-05-09 09:14:10|80.49||80.49||80.49||80.49||26
1652087660000|2022-05-09 09:14:20|80.44||80.44||80.44||80.44||0
1652087690000|2022-05-09 09:14:50|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|317
1652087710000|2022-05-09 09:15:10|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|164
1652087720000|2022-05-09 09:15:20|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|0
1652087750000|2022-05-09 09:15:50|80.44|80.36|80.49|80.41|80.49|80.41|80.44|80.36|28
1652087760000|2022-05-09 09:16:00||80.36||80.41||80.41||80.36|6
1652087770000|2022-05-09 09:16:10|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|274
1652087780000|2022-05-09 09:16:20|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|26
1652087790000|2022-05-09 09:16:30|80.34|80.26|80.39|80.31|80.39|80.31|80.34|80.26|82
1652087810000|2022-05-09 09:16:50|80.34|80.26|80.34|80.26|80.34|80.31|80.34|80.26|21
1652087840000|2022-05-09 09:17:20|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|30
1652087850000|2022-05-09 09:17:30||80.16||80.21||80.21||80.16|19
1652087860000|2022-05-09 09:17:40|80.24|80.16|80.29|80.16|80.29|80.21|80.24|80.16|22
1652087870000|2022-05-09 09:17:50|80.24||80.24||80.24||80.24||0
1652087880000|2022-05-09 09:18:00|80.29|80.21|80.29|80.21|80.29|80.21|80.24|80.16|32
1652087890000|2022-05-09 09:18:10|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|31
1652087900000|2022-05-09 09:18:20|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|18
1652087920000|2022-05-09 09:18:40|||||||||2
1652087930000|2022-05-09 09:18:50|80.24|80.16|80.24|80.16|80.29|80.21|80.24|80.11|11
1652087940000|2022-05-09 09:19:00|80.29||80.24||80.29||80.24||3
1652087960000|2022-05-09 09:19:20|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|15
1652087970000|2022-05-09 09:19:30|80.24||80.19||80.24||80.19||0
1652087980000|2022-05-09 09:19:40|80.24||80.19||80.24||80.19||0
1652088030000|2022-05-09 09:20:30|80.24|80.16|80.19|80.11|80.24|80.16|80.19|80.11|89
1652088040000|2022-05-09 09:20:40||80.06||80.11||80.11||80.06|28
1652088070000|2022-05-09 09:21:10|||||||||3
1652088080000|2022-05-09 09:21:20|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|14
1652088090000|2022-05-09 09:21:30|||||||||176
1652088100000|2022-05-09 09:21:40|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|122
1652088110000|2022-05-09 09:21:50|80.14|80.06|80.09|80.01|80.14|80.06|80.09|80.01|75
1652088120000|2022-05-09 09:22:00||79.96||80.01||80.01||79.96|13
1652088130000|2022-05-09 09:22:10|||||||||2
1652088140000|2022-05-09 09:22:20|80.04|79.96|80.04|79.96|80.04|80.01|80.04|79.96|10
1652088160000|2022-05-09 09:22:40|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|14
1652088170000|2022-05-09 09:22:50|||||||||140
1652088180000|2022-05-09 09:23:00|79.94|79.86|79.94|79.86|79.94|79.86|79.94|79.86|110
1652088190000|2022-05-09 09:23:10|79.99|79.91|79.94|79.86|79.99|79.91|79.94|79.86|63
1652088200000|2022-05-09 09:23:20|79.89|79.81|79.94|79.86|79.94|79.86|79.89|79.81|20
1652088220000|2022-05-09 09:23:40|||||||||13
1652088240000|2022-05-09 09:24:00|79.99|79.91|79.99|79.91|79.99|79.91|79.94|79.91|140
1652088250000|2022-05-09 09:24:10||79.86||79.91||79.91||79.86|24
1652088260000|2022-05-09 09:24:20|79.94|79.86|79.94|79.86|79.99|79.86|79.94|79.86|3
1652088280000|2022-05-09 09:24:40|79.89|79.81|79.94|79.81|79.94|79.81|79.89|79.81|53
1652088290000|2022-05-09 09:24:50||79.86||79.86||79.86||79.86|0
1652088300000|2022-05-09 09:25:00|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|51
1652088310000|2022-05-09 09:25:10||79.86||79.86||79.86||79.86|3
1652088320000|2022-05-09 09:25:20||79.91||79.91||79.91||79.91|0
1652088330000|2022-05-09 09:25:30|||||||||8
1652088340000|2022-05-09 09:25:40|80.04|79.96|80.04|79.91|80.04|79.96|79.99|79.91|290
1652088350000|2022-05-09 09:25:50||79.96||79.96||79.96||79.96|237
1652088360000|2022-05-09 09:26:00|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|27
1652088370000|2022-05-09 09:26:10|80.04|79.96|80.04|79.96|80.04|79.96|79.99|79.96|6
1652088380000|2022-05-09 09:26:20|||||||||226
1652088390000|2022-05-09 09:26:30|80.09|80.01|80.09|79.96|80.09|80.01|80.09|79.96|148
1652088400000|2022-05-09 09:26:40|80.04||80.04||80.09||80.04||5
1652088430000|2022-05-09 09:27:10|||||||||4
1652088440000|2022-05-09 09:27:20|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|35
1652088480000|2022-05-09 09:28:00|||||||||63
1652088490000|2022-05-09 09:28:10||79.86||79.91||79.91||79.86|24
1652088540000|2022-05-09 09:29:00|80.04|79.96|80.04|79.91|80.04|79.96|80.04|79.91|38
1652088550000|2022-05-09 09:29:10|79.99|79.96|80.04|79.96|80.04|79.96|79.99|79.91|11
1652088570000|2022-05-09 09:29:30|||||||||8
1652088580000|2022-05-09 09:29:40||79.91||79.96||79.96||79.91|0
1652088590000|2022-05-09 09:29:50|||||||||17
1652088600000|2022-05-09 09:30:00|80.09|80.01|80.09|80.01|80.14|80.01|80.09|80.01|93
1652088610000|2022-05-09 09:30:10|80.14||80.09||80.14||80.09||0
1652088620000|2022-05-09 09:30:20|||||||||65
1652088690000|2022-05-09 09:31:30|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|10
1652088710000|2022-05-09 09:31:50|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|57
1652088720000|2022-05-09 09:32:00|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|32
1652088740000|2022-05-09 09:32:20|79.99|79.91|80.04|79.96|80.04|79.96|79.99|79.91|60
1652088750000|2022-05-09 09:32:30|79.99|79.91|79.99|79.91|80.04|79.91|79.99|79.91|40
1652088760000|2022-05-09 09:32:40|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|8
1652088780000|2022-05-09 09:33:00|||||||||3
1652088790000|2022-05-09 09:33:10|||||||||1
1652088810000|2022-05-09 09:33:30|||||||||1000
1652088820000|2022-05-09 09:33:40|80.09||80.04||80.09||80.04||13
1652088830000|2022-05-09 09:33:50|80.09||80.04||80.09||80.04||4
1652088860000|2022-05-09 09:34:20|80.09||80.04||80.09||80.04||5
1652088900000|2022-05-09 09:35:00|79.99|79.91|80.04|79.96|80.04|79.96|79.99|79.91|16
1652088910000|2022-05-09 09:35:10||79.91||79.96||79.96||79.91|2
1652088930000|2022-05-09 09:35:30|79.99|79.91|80.04|79.96|80.04|79.96|79.99|79.91|10
1652088950000|2022-05-09 09:35:50|80.09|80.01|80.09|80.01|80.09|80.01|80.04|80.01|4
1652088970000|2022-05-09 09:36:10|80.14||80.09||80.14||80.09||28
1652088980000|2022-05-09 09:36:20|80.14|80.06|80.09|80.01|80.14|80.06|80.09|80.01|21
1652088990000|2022-05-09 09:36:30|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|18
1652089020000|2022-05-09 09:37:00|||||||||4
1652089040000|2022-05-09 09:37:20|||||||||4
1652089050000|2022-05-09 09:37:30|80.09|80.01|80.09|80.01|80.14|80.01|80.09|80.01|2
1652089100000|2022-05-09 09:38:20||79.96||80.01||80.01||79.96|14
1652089130000|2022-05-09 09:38:50|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|43
1652089140000|2022-05-09 09:39:00|||||||||3
1652089150000|2022-05-09 09:39:10|80.09|80.01|80.14|80.01|80.14|80.01|80.09|80.01|61
1652089160000|2022-05-09 09:39:20|80.09|80.06|80.09|80.01|80.14|80.06|80.09|80.01|1
1652089180000|2022-05-09 09:39:40|80.04|79.96|80.09|80.01|80.09|80.01|80.04|79.96|10
1652089190000|2022-05-09 09:39:50||79.96||79.96||80.01||79.96|6
1652089200000|2022-05-09 09:40:00||80.01||80.01||80.01||79.96|6
1652089210000|2022-05-09 09:40:10|80.04|79.96|80.09|80.01|80.09|80.01|80.04|79.96|4
1652089230000|2022-05-09 09:40:30||79.96||79.96||79.96||79.96|2
1652089240000|2022-05-09 09:40:40|80.04|80.01|80.04|79.96|80.04|80.01|80.04|79.96|2
1652089250000|2022-05-09 09:40:50|80.09||80.04||80.09||80.04||0
1652089270000|2022-05-09 09:41:10||79.91||79.96||79.96||79.91|15
1652089290000|2022-05-09 09:41:30||79.91||79.96||79.96||79.91|19
1652089350000|2022-05-09 09:42:30|80.09||80.09||80.09||80.04||48
1652089360000|2022-05-09 09:42:40||80.01||80.01||80.01||79.96|2
1652089370000|2022-05-09 09:42:50|80.14||80.09||80.14||80.09||15
1652089380000|2022-05-09 09:43:00|80.14|80.06|80.14|80.06|80.14|80.06|80.09|80.01|531
1652089390000|2022-05-09 09:43:10|80.19|80.11|80.14|80.06|80.19|80.11|80.14|80.06|11
1652089400000|2022-05-09 09:43:20|80.19|80.11|80.14|80.06|80.19|80.11|80.14|80.06|20
1652089410000|2022-05-09 09:43:30|80.19||80.14||80.19||80.14||0
1652089430000|2022-05-09 09:43:50|80.19|80.11|80.14|80.06|80.19|80.11|80.14|80.06|35
1652089440000|2022-05-09 09:44:00|||||||||15
1652089490000|2022-05-09 09:44:50|||||||||150
1652089510000|2022-05-09 09:45:10|||||||||28
1652089520000|2022-05-09 09:45:20|||||||||1
1652089540000|2022-05-09 09:45:40|||||||||2
1652089550000|2022-05-09 09:45:50|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|9
1652089560000|2022-05-09 09:46:00|80.04|79.96|80.09|80.01|80.09|80.01|80.04|79.96|33
1652089580000|2022-05-09 09:46:20|80.04|79.96|80.04|79.96|80.09|79.96|80.04|79.96|2
1652089590000|2022-05-09 09:46:30|80.09||80.04||80.09||80.04||0
1652089620000|2022-05-09 09:47:00|79.99|79.91|80.04|79.96|80.04|79.96|79.99|79.91|12
1652089630000|2022-05-09 09:47:10|79.99|79.91|80.04|79.96|80.04|79.96|79.99|79.91|79
1652089640000|2022-05-09 09:47:20|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|2
1652089660000|2022-05-09 09:47:40|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|34
1652089670000|2022-05-09 09:47:50|||||||||2
1652089680000|2022-05-09 09:48:00|80.09|80.01|80.04|79.96|80.09|80.01|80.04|79.96|28
1652089690000|2022-05-09 09:48:10|80.09||80.09||80.09||80.04||18
1652089700000|2022-05-09 09:48:20||80.01||79.96||80.01||79.96|138
1652089710000|2022-05-09 09:48:30|80.04||80.04||80.04||80.04||0
1652089720000|2022-05-09 09:48:40|80.09|80.01|80.09|79.96|80.09|80.01|80.04|79.96|160
1652089730000|2022-05-09 09:48:50|80.14|80.01|80.14|80.01|80.14|80.06|80.14|80.01|77
1652089740000|2022-05-09 09:49:00|80.09|80.06|80.14|80.06|80.14|80.06|80.09|80.06|4
1652089750000|2022-05-09 09:49:10|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|83
1652089760000|2022-05-09 09:49:20|80.14||80.14||80.14||80.14||8
1652089770000|2022-05-09 09:49:30||80.06||80.01||80.06||80.01|1
1652089780000|2022-05-09 09:49:40||80.06||80.06||80.06||80.06|0
1652089800000|2022-05-09 09:50:00|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|12
1652089810000|2022-05-09 09:50:10|80.14|80.06|80.14|80.06|80.14|80.06|80.09|80.01|7
1652089820000|2022-05-09 09:50:20||80.01||80.06||80.06||80.01|2
1652089830000|2022-05-09 09:50:30|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|275
1652089850000|2022-05-09 09:50:50|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|1
1652089860000|2022-05-09 09:51:00|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|80
1652089870000|2022-05-09 09:51:10|||||||||12
1652089880000|2022-05-09 09:51:20|80.24|80.16|80.29|80.16|80.29|80.16|80.24|80.16|19
1652089890000|2022-05-09 09:51:30|80.24||80.24||80.24||80.24||0
1652089900000|2022-05-09 09:51:40|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.16|31
1652089920000|2022-05-09 09:52:00|80.24|80.16|80.24|80.16|80.24|80.21|80.24|80.16|10
1652089950000|2022-05-09 09:52:30|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.16|28
1652089960000|2022-05-09 09:52:40|80.24|80.16|80.29|80.21|80.29|80.21|80.24|80.16|25
1652089980000|2022-05-09 09:53:00|80.24|80.16|80.29|80.21|80.29|80.21|80.24|80.16|5
1652089990000|2022-05-09 09:53:10|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|2
1652090060000|2022-05-09 09:54:20|||||||||17
1652090070000|2022-05-09 09:54:30|80.19|80.11|80.19|80.11|80.24|80.11|80.19|80.11|62
1652090080000|2022-05-09 09:54:40|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|50
1652090090000|2022-05-09 09:54:50|80.29||80.29||80.29||80.24||25
1652090100000|2022-05-09 09:55:00||80.21||80.21||80.21||80.16|10
1652090110000|2022-05-09 09:55:10|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|18
1652090130000|2022-05-09 09:55:30|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|15
1652090140000|2022-05-09 09:55:40|||||||||15
1652090160000|2022-05-09 09:56:00|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|10
1652090180000|2022-05-09 09:56:20||80.21||80.21||80.26||80.21|4
1652090190000|2022-05-09 09:56:30||80.26||80.26||80.26||80.26|1
1652090200000|2022-05-09 09:56:40|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|9
1652090220000|2022-05-09 09:57:00|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|5
1652090230000|2022-05-09 09:57:10|80.29|80.21|80.24|80.16|80.29|80.21|80.24|80.16|21
1652090240000|2022-05-09 09:57:20|80.29|80.21|80.24|80.16|80.29|80.21|80.24|80.16|5
1652090260000|2022-05-09 09:57:40|80.29|80.21|80.34|80.26|80.34|80.26|80.24|80.21|14
1652090270000|2022-05-09 09:57:50|80.29|80.21|80.34|80.26|80.34|80.26|80.29|80.21|21
1652090280000|2022-05-09 09:58:00|80.39|80.31|80.39|80.26|80.39|80.31|80.39|80.26|6
1652090290000|2022-05-09 09:58:10|80.44|80.31|80.49|80.41|80.49|80.41|80.44|80.31|344
1652090300000|2022-05-09 09:58:20|||||||||2
1652090310000|2022-05-09 09:58:30|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|10
1652090320000|2022-05-09 09:58:40|80.49|80.41|80.44|80.36|80.49|80.41|80.44|80.36|9
1652090330000|2022-05-09 09:58:50|80.49||80.44||80.49||80.44||1
1652090340000|2022-05-09 09:59:00|80.49|80.41|80.49|80.41|80.49|80.41|80.44|80.36|10
1652090350000|2022-05-09 09:59:10|80.44|80.36|80.49|80.41|80.49|80.41|80.44|80.36|5
1652090370000|2022-05-09 09:59:30|80.44|80.36|80.49|80.36|80.49|80.41|80.44|80.36|235
1652090380000|2022-05-09 09:59:40||80.41||80.41||80.41||80.41|0
1652090410000|2022-05-09 10:00:10|80.44|80.36|80.49|80.41|80.49|80.41|80.44|80.36|258
1652090430000|2022-05-09 10:00:30|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|81
1652090440000|2022-05-09 10:00:40|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|15
1652090460000|2022-05-09 10:01:00|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|24
1652090470000|2022-05-09 10:01:10|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|21
1652090500000|2022-05-09 10:01:40|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|18
1652090540000|2022-05-09 10:02:20|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|15
1652090560000|2022-05-09 10:02:40|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|2
1652090570000|2022-05-09 10:02:50|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|14
1652090590000|2022-05-09 10:03:10|||||||||111
1652090600000|2022-05-09 10:03:20||80.36||80.41||80.41||80.36|49
1652090610000|2022-05-09 10:03:30|80.44|80.36|80.54|80.46|80.54|80.46|80.44|80.36|171
1652090620000|2022-05-09 10:03:40|||||||||271
1652090630000|2022-05-09 10:03:50|80.59||80.54||80.59||80.54||362
1652090640000|2022-05-09 10:04:00|||||||||20
1652090670000|2022-05-09 10:04:30|||||||||2
1652090680000|2022-05-09 10:04:40|||||||||1
1652090690000|2022-05-09 10:04:50|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|5
1652090700000|2022-05-09 10:05:00|||||||||4
1652090720000|2022-05-09 10:05:20|||||||||19
1652090740000|2022-05-09 10:05:40|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|133
1652090760000|2022-05-09 10:06:00|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|455
1652090780000|2022-05-09 10:06:20|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.66|180
1652090790000|2022-05-09 10:06:30|||||||||4
1652090800000|2022-05-09 10:06:40|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|46
1652090810000|2022-05-09 10:06:50|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|46
1652090820000|2022-05-09 10:07:00|80.59|80.51|80.59|80.51|80.64|80.56|80.59|80.51|35
1652090830000|2022-05-09 10:07:10|||||||||65
1652090850000|2022-05-09 10:07:30|80.64||80.64||80.64||80.64||3
1652090860000|2022-05-09 10:07:40|80.59||80.59||80.59||80.59||0
1652090870000|2022-05-09 10:07:50|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|0
1652090880000|2022-05-09 10:08:00|80.59|80.51|80.59|80.51|80.64|80.56|80.59|80.51|25
1652090910000|2022-05-09 10:08:30|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|9
1652090920000|2022-05-09 10:08:40|80.59|80.51|80.59|80.51|80.64|80.51|80.59|80.51|12
1652090930000|2022-05-09 10:08:50|80.54|80.46|80.54|80.46|80.54|80.46|80.54|80.46|9
1652090940000|2022-05-09 10:09:00|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|11
1652090950000|2022-05-09 10:09:10|||||||||1
1652090960000|2022-05-09 10:09:20|||||||||10
1652090970000|2022-05-09 10:09:30|80.54|80.46|80.59|80.51|80.59|80.51|80.54|80.46|27
1652090980000|2022-05-09 10:09:40|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.51|3
1652091070000|2022-05-09 10:11:10|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|50
1652091090000|2022-05-09 10:11:30|80.64|80.56|80.69|80.61|80.69|80.61|80.64|80.56|77
1652091100000|2022-05-09 10:11:40|80.64|80.56|80.69|80.61|80.69|80.61|80.64|80.56|90
1652091120000|2022-05-09 10:12:00|||||||||273
1652091160000|2022-05-09 10:12:40|80.74|80.66|80.69|80.61|80.74|80.66|80.69|80.61|125
1652091170000|2022-05-09 10:12:50|||||||||1
1652091180000|2022-05-09 10:13:00|||||||||2
1652091230000|2022-05-09 10:13:50|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|189
1652091240000|2022-05-09 10:14:00|80.69|80.61|80.69|80.56|80.69|80.61|80.69|80.56|148
1652091250000|2022-05-09 10:14:10|80.64||80.64||80.69||80.64||0
1652091260000|2022-05-09 10:14:20|||||||||2
1652091270000|2022-05-09 10:14:30|||||||||2
1652091300000|2022-05-09 10:15:00|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|268
1652091310000|2022-05-09 10:15:10|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|22
1652091320000|2022-05-09 10:15:20|80.59|80.51|80.64|80.56|80.64|80.56|80.59|80.51|8
1652091330000|2022-05-09 10:15:30|||||||||1
1652091340000|2022-05-09 10:15:40|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|6
1652091350000|2022-05-09 10:15:50|80.64|80.56|80.59|80.51|80.64|80.56|80.59|80.51|3
1652091360000|2022-05-09 10:16:00|||||||||2
1652091400000|2022-05-09 10:16:40|80.54|80.46|80.59|80.51|80.59|80.51|80.54|80.46|276
1652091410000|2022-05-09 10:16:50|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|114
1652091420000|2022-05-09 10:17:00|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.56|101
1652091430000|2022-05-09 10:17:10|80.64|80.56|80.69|80.61|80.69|80.61|80.64|80.56|105
1652091440000|2022-05-09 10:17:20|80.64|80.56|80.64|80.56|80.64|80.61|80.64|80.56|7
1652091480000|2022-05-09 10:18:00|80.59|80.51|80.64|80.51|80.64|80.51|80.59|80.51|40
1652091490000|2022-05-09 10:18:10|80.59|80.56|80.59|80.51|80.59|80.56|80.59|80.51|0
1652091510000|2022-05-09 10:18:30|80.64|80.56|80.64|80.51|80.64|80.56|80.64|80.51|1
1652091520000|2022-05-09 10:18:40||80.56||80.56||80.56||80.56|0
1652091530000|2022-05-09 10:18:50|80.59|80.51|80.64|80.56|80.64|80.56|80.59|80.51|24
1652091540000|2022-05-09 10:19:00|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|1
1652091550000|2022-05-09 10:19:10||80.46||80.46||80.46||80.46|305
1652091560000|2022-05-09 10:19:20|80.54||80.54||80.54||80.54||0
1652091570000|2022-05-09 10:19:30|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|2
1652091580000|2022-05-09 10:19:40|80.54||80.54||80.54||80.49||1
1652091590000|2022-05-09 10:19:50|80.59|80.46|80.54|80.46|80.59|80.51|80.54|80.46|2
1652091600000|2022-05-09 10:20:00|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|57
1652091610000|2022-05-09 10:20:10|80.64||80.59||80.64||80.59||0
1652091640000|2022-05-09 10:20:40|80.54|80.46|80.54|80.46|80.54|80.46|80.54|80.46|2
1652091650000|2022-05-09 10:20:50|80.59|80.51|80.59|80.51|80.59|80.51|80.54|80.51|0
1652091660000|2022-05-09 10:21:00|80.54|80.46|80.59|80.46|80.59|80.46|80.54|80.46|4
1652091670000|2022-05-09 10:21:10||80.51||80.51||80.51||80.51|0
1652091690000|2022-05-09 10:21:30||80.46||80.51||80.51||80.46|65
1652091710000|2022-05-09 10:21:50|80.54|80.46|80.54|80.46|80.54|80.51|80.54|80.46|108
1652091730000|2022-05-09 10:22:10|80.59||80.59||80.59||80.59||3
1652091740000|2022-05-09 10:22:20|80.54|80.51|80.54|80.46|80.59|80.51|80.54|80.46|4
1652091750000|2022-05-09 10:22:30|80.59||80.54||80.59||80.54||0
1652091790000|2022-05-09 10:23:10|80.49|80.41|80.54|80.46|80.54|80.46|80.49|80.41|36
1652091810000|2022-05-09 10:23:30|80.49|80.41|80.54|80.46|80.54|80.46|80.49|80.41|100
1652091820000|2022-05-09 10:23:40|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|2
1652091850000|2022-05-09 10:24:10|80.54|80.46|80.54|80.46|80.54|80.46|80.54|80.46|7
1652091860000|2022-05-09 10:24:20||80.41||80.46||80.46||80.41|2
1652091870000|2022-05-09 10:24:30|80.59||80.54||80.59||80.54||6
1652091890000|2022-05-09 10:24:50|80.49|80.41|80.54|80.41|80.54|80.41|80.49|80.41|34
1652091900000|2022-05-09 10:25:00||80.46||80.46||80.46||80.41|3
1652091910000|2022-05-09 10:25:10|80.49|80.41|80.54|80.41|80.54|80.41|80.49|80.41|2
1652091920000|2022-05-09 10:25:20||80.46||80.46||80.46||80.41|0
1652091930000|2022-05-09 10:25:30||80.41||80.41||80.46||80.41|2
1652091940000|2022-05-09 10:25:40|80.49||80.49||80.49||80.49||0
1652091950000|2022-05-09 10:25:50|80.54||80.49||80.54||80.49||0
1652091960000|2022-05-09 10:26:00|80.54|80.46|80.54|80.46|80.54|80.46|80.54|80.46|2
1652091970000|2022-05-09 10:26:10||80.41||80.41||80.41||80.41|5
1652091980000|2022-05-09 10:26:20||80.46||80.41||80.46||80.41|2
1652091990000|2022-05-09 10:26:30|80.49||80.49||80.49||80.49||0
1652092040000|2022-05-09 10:27:20|||||||||3
1652092050000|2022-05-09 10:27:30|80.44|80.36|80.44|80.36|80.44|80.36|80.39|80.31|44
1652092070000|2022-05-09 10:27:50|80.39|80.31|80.44|80.36|80.44|80.36|80.39|80.31|23
1652092080000|2022-05-09 10:28:00|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.26|340
1652092090000|2022-05-09 10:28:10|80.34|80.26|80.39|80.26|80.39|80.26|80.34|80.26|14
1652092100000|2022-05-09 10:28:20|80.34|80.31|80.39|80.31|80.39|80.31|80.34|80.31|1
1652092120000|2022-05-09 10:28:40|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|296
1652092130000|2022-05-09 10:28:50|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|0
1652092140000|2022-05-09 10:29:00|80.44||80.39||80.44||80.39||0
1652092150000|2022-05-09 10:29:10|80.44|80.36|80.44|80.36|80.44|80.36|80.39|80.36|3
1652092160000|2022-05-09 10:29:20|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|1
1652092170000|2022-05-09 10:29:30|80.44||80.44||80.44||80.39||0
1652092180000|2022-05-09 10:29:40|80.39||80.44||80.44||80.39||0
1652092190000|2022-05-09 10:29:50|80.39||80.39||80.44||80.39||0
1652092220000|2022-05-09 10:30:20|||||||||151
1652092240000|2022-05-09 10:30:40|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|93
1652092250000|2022-05-09 10:30:50|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|8
1652092260000|2022-05-09 10:31:00|80.34|80.26|80.39|80.26|80.39|80.26|80.34|80.26|3
1652092270000|2022-05-09 10:31:10||80.31||80.31||80.31||80.26|3
1652092280000|2022-05-09 10:31:20|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|282
1652092290000|2022-05-09 10:31:30|80.29|80.21|80.34|80.26|80.34|80.26|80.29|80.21|14
1652092300000|2022-05-09 10:31:40|80.29|80.21|80.34|80.26|80.34|80.26|80.29|80.21|32
1652092330000|2022-05-09 10:32:10|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|141
1652092340000|2022-05-09 10:32:20||80.26||80.26||80.31||80.26|140
1652092350000|2022-05-09 10:32:30|80.34|80.31|80.39|80.26|80.39|80.31|80.34|80.26|0
1652092360000|2022-05-09 10:32:40|80.34||80.34||80.39||80.34||0
1652092370000|2022-05-09 10:32:50||80.21||80.26||80.26||80.21|16
1652092380000|2022-05-09 10:33:00|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|2
1652092390000|2022-05-09 10:33:10|80.24|80.16|80.29|80.16|80.29|80.21|80.24|80.16|180
1652092400000|2022-05-09 10:33:20|80.24|80.21|80.24|80.16|80.29|80.21|80.24|80.16|1
1652092410000|2022-05-09 10:33:30|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|27
1652092420000|2022-05-09 10:33:40|||||||||25
1652092440000|2022-05-09 10:34:00||80.16||80.21||80.21||80.16|18
1652092450000|2022-05-09 10:34:10|80.34|80.26|80.34|80.21|80.34|80.26|80.29|80.21|2
1652092460000|2022-05-09 10:34:20|80.29|80.26|80.29|80.21|80.34|80.26|80.29|80.21|0
1652092470000|2022-05-09 10:34:30|80.34||80.29||80.34||80.29||0
1652092480000|2022-05-09 10:34:40|||||||||44
1652092500000|2022-05-09 10:35:00|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|3
1652092510000|2022-05-09 10:35:10|80.29||80.24||80.29||80.24||2
1652092520000|2022-05-09 10:35:20||80.11||80.11||80.11||80.11|2
1652092530000|2022-05-09 10:35:30||80.16||80.11||80.16||80.11|0
1652092540000|2022-05-09 10:35:40||80.16||80.16||80.16||80.16|0
1652092560000|2022-05-09 10:36:00|80.29||80.24||80.29||80.24||5
1652092630000|2022-05-09 10:37:10|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|2
1652092640000|2022-05-09 10:37:20|80.24|80.16|80.24|80.16|80.29|80.16|80.24|80.16|0
1652092650000|2022-05-09 10:37:30|80.29||80.29||80.29||80.24||0
1652092660000|2022-05-09 10:37:40||80.21||80.21||80.21||80.16|0
1652092680000|2022-05-09 10:38:00|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|3
1652092690000|2022-05-09 10:38:10|||||||||4
1652092700000|2022-05-09 10:38:20|80.19|80.11|80.19|80.11|80.24|80.11|80.19|80.11|5
1652092740000|2022-05-09 10:39:00|80.14|80.06|80.14|80.06|80.19|80.06|80.14|80.06|7
1652092750000|2022-05-09 10:39:10|80.19||80.19||80.19||80.14||0
1652092760000|2022-05-09 10:39:20|80.14||80.19||80.19||80.14||0
1652092770000|2022-05-09 10:39:30|80.14||80.14||80.14||80.14||0
1652092790000|2022-05-09 10:39:50||80.01||80.01||80.01||80.01|2
1652092800000|2022-05-09 10:40:00||80.06||80.06||80.06||80.06|0
1652092820000|2022-05-09 10:40:20|||||||||1
1652092830000|2022-05-09 10:40:30|80.09|80.01|80.14|80.06|80.14|80.06|80.09|80.01|42
1652092850000|2022-05-09 10:40:50|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|2
1652092860000|2022-05-09 10:41:00|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|4
1652092870000|2022-05-09 10:41:10||80.01||80.06||80.06||80.01|2
1652092880000|2022-05-09 10:41:20||80.01||80.01||80.06||80.01|0
1652092890000|2022-05-09 10:41:30||80.06||80.06||80.06||80.06|0
1652092910000|2022-05-09 10:41:50||80.01||80.06||80.06||80.01|2
1652092930000|2022-05-09 10:42:10|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.06|29
1652092940000|2022-05-09 10:42:20||80.06||80.06||80.11||80.06|0
1652092950000|2022-05-09 10:42:30||80.11||80.06||80.11||80.06|0
1652092970000|2022-05-09 10:42:50|80.14||80.14||80.19||80.14||17
1652092980000|2022-05-09 10:43:00|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|10
1652093020000|2022-05-09 10:43:40|80.14||80.14||80.14||80.14||3
1652093030000|2022-05-09 10:43:50|80.09|80.06|80.14|80.06|80.14|80.06|80.09|80.06|0
1652093050000|2022-05-09 10:44:10|80.09|80.01|80.14|80.01|80.14|80.06|80.09|80.01|7
1652093060000|2022-05-09 10:44:20|80.09|80.06|80.09|80.01|80.14|80.06|80.09|80.01|6
1652093100000|2022-05-09 10:45:00|||||||||27
1652093120000|2022-05-09 10:45:20|80.04|79.96|80.04|79.96|80.09|79.96|80.04|79.96|10
1652093130000|2022-05-09 10:45:30|80.09||80.09||80.09||80.09||0
1652093140000|2022-05-09 10:45:40|80.04|80.01|80.04|79.96|80.09|80.01|80.04|79.96|3
1652093150000|2022-05-09 10:45:50|||||||||1
1652093160000|2022-05-09 10:46:00|80.09|80.01|80.09|79.96|80.09|80.01|80.04|79.96|5
1652093170000|2022-05-09 10:46:10|80.04||80.09||80.09||80.04||17
1652093180000|2022-05-09 10:46:20||80.01||80.01||80.01||80.01|0
1652093190000|2022-05-09 10:46:30|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|28
1652093200000|2022-05-09 10:46:40|79.99|79.91|80.04|79.96|80.04|79.96|79.99|79.91|744
1652093210000|2022-05-09 10:46:50|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|190
1652093220000|2022-05-09 10:47:00|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|272
1652093240000|2022-05-09 10:47:20|||||||||200
1652093260000|2022-05-09 10:47:40|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|29
1652093300000|2022-05-09 10:48:20|||||||||54
1652093310000|2022-05-09 10:48:30|80.04|79.96|79.99|79.91|80.04|79.96|79.99|79.91|208
1652093320000|2022-05-09 10:48:40|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|7
1652093330000|2022-05-09 10:48:50|80.09|80.01|80.09|80.01|80.14|80.01|80.09|80.01|39
1652093340000|2022-05-09 10:49:00|80.14|80.06|80.19|80.11|80.19|80.11|80.14|80.06|222
1652093350000|2022-05-09 10:49:10|80.14|80.06|80.19|80.06|80.19|80.11|80.14|80.06|66
1652093360000|2022-05-09 10:49:20|80.14|80.11|80.19|80.11|80.19|80.11|80.14|80.11|8
1652093380000|2022-05-09 10:49:40|80.24|80.16|80.19|80.11|80.24|80.16|80.19|80.11|171
1652093390000|2022-05-09 10:49:50|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.11|3
1652093400000|2022-05-09 10:50:00|80.19|80.11|80.24|80.16|80.24|80.16|80.19|80.11|20
1652093410000|2022-05-09 10:50:10|80.29||80.24||80.29||80.24||1
1652093440000|2022-05-09 10:50:40|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|103
1652093450000|2022-05-09 10:50:50|||||||||57
1652093460000|2022-05-09 10:51:00|80.14|80.06|80.14|80.06|80.19|80.11|80.14|80.06|126
1652093470000|2022-05-09 10:51:10|80.19|80.01|80.09|80.01|80.19|80.01|80.09|80.01|104
1652093480000|2022-05-09 10:51:20|80.14||80.09||80.14||80.09||101
1652093510000|2022-05-09 10:51:50|80.04|79.96|80.04|79.96|80.09|79.96|80.04|79.96|89
1652093520000|2022-05-09 10:52:00|80.09|80.01|80.09|80.01|80.09|80.01|80.04|80.01|7
1652093540000|2022-05-09 10:52:20|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|53
1652093550000|2022-05-09 10:52:30|80.09|80.01|80.09|80.01|80.09|80.01|80.04|80.01|18
1652093580000|2022-05-09 10:53:00|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|203
1652093600000|2022-05-09 10:53:20|80.19||80.14||80.19||80.14||450
1652093620000|2022-05-09 10:53:40|80.19|80.11|80.19|80.06|80.24|80.11|80.19|80.06|46
1652093630000|2022-05-09 10:53:50|80.14||80.14||80.14||80.14||0
1652093640000|2022-05-09 10:54:00|||||||||33
1652093650000|2022-05-09 10:54:10|80.09|80.01|80.14|80.06|80.14|80.06|80.09|80.01|2
1652093660000|2022-05-09 10:54:20|80.19||80.19||80.19||80.19||0
1652093670000|2022-05-09 10:54:30|80.14||80.19||80.19||80.14||0
1652093680000|2022-05-09 10:54:40|80.14|80.11|80.14|80.06|80.19|80.11|80.14|80.06|2
1652093700000|2022-05-09 10:55:00|80.09|80.01|80.14|80.06|80.14|80.06|80.09|80.01|46
1652093710000|2022-05-09 10:55:10||80.01||80.06||80.06||80.01|4
1652093730000|2022-05-09 10:55:30|||||||||34
1652093760000|2022-05-09 10:56:00|80.09|80.01|80.09|80.01|80.14|80.06|80.09|80.01|15
1652093770000|2022-05-09 10:56:10|80.14|80.06|80.14|80.01|80.14|80.06|80.09|80.01|3
1652093780000|2022-05-09 10:56:20|80.09||80.14||80.14||80.09||5
1652093790000|2022-05-09 10:56:30|80.09||80.14||80.14||80.09||6
1652093800000|2022-05-09 10:56:40||80.06||80.06||80.06||80.06|0
1652093810000|2022-05-09 10:56:50||80.01||80.01||80.01||80.01|10
1652093820000|2022-05-09 10:57:00|80.09|80.06|80.09|80.01|80.14|80.06|80.09|80.01|5
1652093850000|2022-05-09 10:57:30|||||||||24
1652093860000|2022-05-09 10:57:40|80.04|79.96|80.04|79.91|80.04|79.96|79.99|79.91|46
1652093870000|2022-05-09 10:57:50|79.99||79.99||80.04||79.99||3
1652093880000|2022-05-09 10:58:00|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|15
1652093890000|2022-05-09 10:58:10|79.99|79.91|80.04|79.91|80.04|79.91|79.99|79.91|120
1652093900000|2022-05-09 10:58:20|80.09|79.96|80.04|79.96|80.09|79.96|80.04|79.96|87
1652093910000|2022-05-09 10:58:30|80.09||80.04||80.09||80.04||0
1652093920000|2022-05-09 10:58:40|80.09||80.04||80.09||80.04||0
1652093930000|2022-05-09 10:58:50|80.09||80.04||80.09||80.04||0
1652093940000|2022-05-09 10:59:00|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|66
1652093950000|2022-05-09 10:59:10|80.04|79.96|80.04|79.96|80.04|79.96|79.99|79.91|27
1652093970000|2022-05-09 10:59:30|||||||||1
1652094000000|2022-05-09 11:00:00|80.09|80.01|80.09|80.01|80.09|80.01|80.09|79.96|14
1652094010000|2022-05-09 11:00:10|80.04|79.96|80.04|79.96|80.04|80.01|80.04|79.96|14
1652094020000|2022-05-09 11:00:20|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|12
1652094040000|2022-05-09 11:00:40||79.96||80.01||80.01||79.96|5
1652094060000|2022-05-09 11:01:00|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|2
1652094070000|2022-05-09 11:01:10|79.99|79.91|80.04|79.96|80.04|79.96|79.99|79.91|70
1652094080000|2022-05-09 11:01:20|79.99|79.91|79.99|79.91|79.99|79.96|79.99|79.91|16
1652094100000|2022-05-09 11:01:40|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|13
1652094110000|2022-05-09 11:01:50|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|1
1652094120000|2022-05-09 11:02:00|80.04|79.96|80.04|79.96|80.04|79.96|79.99|79.91|209
1652094130000|2022-05-09 11:02:10|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|33
1652094150000|2022-05-09 11:02:30|80.04|79.96|80.09|79.96|80.09|79.96|80.04|79.96|42
1652094160000|2022-05-09 11:02:40||80.01||80.01||80.01||79.96|3
1652094170000|2022-05-09 11:02:50|80.14|80.06|80.14|80.01|80.14|80.06|80.09|80.01|38
1652094180000|2022-05-09 11:03:00|80.09||80.09||80.14||80.09||22
1652094190000|2022-05-09 11:03:10|80.14||80.09||80.14||80.09||0
1652094200000|2022-05-09 11:03:20|80.14|80.06|80.14|80.06|80.14|80.06|80.09|80.06|0
1652094210000|2022-05-09 11:03:30|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|7
1652094220000|2022-05-09 11:03:40|80.14|80.06|80.19|80.06|80.19|80.06|80.14|80.06|2
1652094230000|2022-05-09 11:03:50|80.14||80.14||80.14||80.14||0
1652094250000|2022-05-09 11:04:10|80.19|80.11|80.19|80.06|80.19|80.11|80.19|80.06|6
1652094260000|2022-05-09 11:04:20|80.14||80.14||80.19||80.14||0
1652094270000|2022-05-09 11:04:30|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|18
1652094280000|2022-05-09 11:04:40|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|0
1652094300000|2022-05-09 11:05:00|||||||||150
1652094310000|2022-05-09 11:05:10|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|10
1652094330000|2022-05-09 11:05:30||79.96||80.01||80.01||79.96|2
1652094340000|2022-05-09 11:05:40|80.14||80.14||80.14||80.14||0
1652094350000|2022-05-09 11:05:50||80.06||80.06||80.06||80.06|0
1652094360000|2022-05-09 11:06:00|80.09|80.01|80.14|80.06|80.14|80.06|80.09|80.01|17
1652094370000|2022-05-09 11:06:10||80.01||80.06||80.06||80.01|28
1652094390000|2022-05-09 11:06:30|||||||||2
1652094400000|2022-05-09 11:06:40|||||||||2
1652094410000|2022-05-09 11:06:50||80.01||80.06||80.06||80.01|17
1652094420000|2022-05-09 11:07:00||80.01||80.06||80.06||80.01|4
1652094430000|2022-05-09 11:07:10|80.09|80.01|80.04|79.96|80.09|80.01|80.04|79.96|2
1652094440000|2022-05-09 11:07:20|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|27
1652094450000|2022-05-09 11:07:30|80.04|79.96|80.09|80.01|80.09|80.01|80.04|79.96|15
1652094460000|2022-05-09 11:07:40|80.04|79.96|80.09|80.01|80.09|80.01|80.04|79.96|2
1652094480000|2022-05-09 11:08:00|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.01|2
1652094500000|2022-05-09 11:08:20|80.19||80.19||80.19||80.19||57
1652094510000|2022-05-09 11:08:30|80.14|80.11|80.19|80.11|80.19|80.11|80.14|80.11|0
1652094520000|2022-05-09 11:08:40|80.14|80.06|80.19|80.11|80.19|80.11|80.14|80.06|12
1652094530000|2022-05-09 11:08:50|80.14|80.06|80.19|80.11|80.19|80.11|80.14|80.06|25
1652094540000|2022-05-09 11:09:00|80.14|80.06|80.14|80.06|80.14|80.11|80.14|80.06|7
1652094550000|2022-05-09 11:09:10|80.19|80.11|80.14|80.06|80.19|80.11|80.14|80.06|3
1652094570000|2022-05-09 11:09:30|80.19||80.19||80.19||80.14||0
1652094580000|2022-05-09 11:09:40|80.14|80.11|80.19|80.06|80.19|80.11|80.14|80.06|0
1652094590000|2022-05-09 11:09:50|80.14||80.14||80.14||80.14||0
1652094600000|2022-05-09 11:10:00|80.19||80.14||80.19||80.14||0
1652094650000|2022-05-09 11:10:50|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|11
1652094660000|2022-05-09 11:11:00|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|44
1652094670000|2022-05-09 11:11:10|80.09||80.09||80.09||80.09||1298
1652094680000|2022-05-09 11:11:20|80.04||80.09||80.09||80.04||0
1652094690000|2022-05-09 11:11:30||80.01||80.01||80.01||80.01|0
1652094720000|2022-05-09 11:12:00||79.96||80.01||80.01||79.96|108
1652094750000|2022-05-09 11:12:30|80.14||80.14||80.14||80.14||8
1652094760000|2022-05-09 11:12:40|80.09|80.06|80.14|80.01|80.14|80.06|80.09|80.01|31
1652094770000|2022-05-09 11:12:50|80.19|80.06|80.14|80.06|80.19|80.06|80.14|80.06|0
1652094800000|2022-05-09 11:13:20|||||||||3
1652094810000|2022-05-09 11:13:30|80.09|80.01|80.14|80.06|80.14|80.06|80.09|80.01|21
1652094830000|2022-05-09 11:13:50|80.19||80.19||80.19||80.19||0
1652094840000|2022-05-09 11:14:00|80.14|80.11|80.19|80.11|80.19|80.11|80.14|80.11|2
1652094850000|2022-05-09 11:14:10|80.14|80.06|80.19|80.06|80.19|80.06|80.14|80.06|7
1652094860000|2022-05-09 11:14:20|80.14|80.11|80.14|80.06|80.14|80.11|80.14|80.06|5
1652094900000|2022-05-09 11:15:00|||||||||3
1652094910000|2022-05-09 11:15:10|80.09|80.01|80.14|80.01|80.14|80.01|80.09|80.01|2
1652094920000|2022-05-09 11:15:20|80.09||80.14||80.14||80.09||3
1652094930000|2022-05-09 11:15:30|80.09||80.09||80.14||80.09||2
1652094960000|2022-05-09 11:16:00|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|4
1652094980000|2022-05-09 11:16:20||80.01||80.01||80.01||80.01|3
1652094990000|2022-05-09 11:16:30|80.09||80.09||80.09||80.09||0
1652095000000|2022-05-09 11:16:40|80.14||80.14||80.14||80.14||0
1652095010000|2022-05-09 11:16:50||80.06||80.06||80.06||80.06|0
1652095020000|2022-05-09 11:17:00|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|2
1652095040000|2022-05-09 11:17:20|80.14||80.09||80.14||80.09||23
1652095050000|2022-05-09 11:17:30|80.14||80.09||80.14||80.09||0
1652095090000|2022-05-09 11:18:10|80.14|80.06|80.14|80.01|80.14|80.06|80.09|80.01|6
1652095100000|2022-05-09 11:18:20|80.09||80.09||80.09||80.09||0
1652095120000|2022-05-09 11:18:40|80.14||80.14||80.14||80.14||1
1652095130000|2022-05-09 11:18:50||80.06||80.06||80.06||80.06|5
1652095150000|2022-05-09 11:19:10|80.19||80.19||80.19||80.19||3
1652095160000|2022-05-09 11:19:20|80.14||80.14||80.19||80.14||0
1652095170000|2022-05-09 11:19:30|80.19||80.14||80.19||80.14||0
1652095200000|2022-05-09 11:20:00||80.01||80.06||80.06||80.01|7
1652095210000|2022-05-09 11:20:10|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|2
1652095220000|2022-05-09 11:20:20|80.14||80.14||80.14||80.09||0
1652095230000|2022-05-09 11:20:30||80.06||80.01||80.06||80.01|2
1652095240000|2022-05-09 11:20:40||80.06||80.06||80.06||80.06|0
1652095250000|2022-05-09 11:20:50|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|2
1652095260000|2022-05-09 11:21:00|80.04|79.96|80.09|80.01|80.09|80.01|80.04|79.96|17
1652095270000|2022-05-09 11:21:10|80.04|79.96|80.04|79.96|80.09|80.01|80.04|79.96|428
1652095280000|2022-05-09 11:21:20|||||||||25
1652095290000|2022-05-09 11:21:30|79.99|79.91|80.04|79.96|80.04|79.96|79.99|79.91|56
1652095310000|2022-05-09 11:21:50|80.09||80.09||80.09||80.09||0
1652095320000|2022-05-09 11:22:00|80.04|80.01|80.09|79.96|80.09|80.01|80.04|79.96|6
1652095330000|2022-05-09 11:22:10|80.04|80.01|80.09|80.01|80.14|80.01|80.04|80.01|32
1652095340000|2022-05-09 11:22:20|80.14||80.14||80.14||80.09||0
1652095350000|2022-05-09 11:22:30|80.09||80.09||80.09||80.09||0
1652095370000|2022-05-09 11:22:50|80.04|79.96|80.09|79.96|80.09|79.96|80.04|79.96|42
1652095380000|2022-05-09 11:23:00||80.01||79.96||80.01||79.96|230
1652095390000|2022-05-09 11:23:10||80.01||80.01||80.01||80.01|0
1652095420000|2022-05-09 11:23:40||79.96||79.96||79.96||79.96|113
1652095440000|2022-05-09 11:24:00|80.14|80.01|80.14|80.01|80.14|80.01|80.09|80.01|5
1652095450000|2022-05-09 11:24:10||80.06||80.06||80.06||80.06|5
1652095470000|2022-05-09 11:24:30|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|142
1652095480000|2022-05-09 11:24:40|||||||||21
1652095490000|2022-05-09 11:24:50|||||||||3
1652095520000|2022-05-09 11:25:20|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|221
1652095530000|2022-05-09 11:25:30|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|39
1652095540000|2022-05-09 11:25:40||80.06||80.11||80.11||80.06|19
1652095560000|2022-05-09 11:26:00|80.14|80.06|80.19|80.11|80.19|80.11|80.14|80.06|36
1652095570000|2022-05-09 11:26:10|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|25
1652095610000|2022-05-09 11:26:50|80.19|80.11|80.19|80.06|80.19|80.11|80.19|80.06|200
1652095620000|2022-05-09 11:27:00|80.14||80.14||80.19||80.14||0
1652095630000|2022-05-09 11:27:10|80.19|80.11|80.14|80.06|80.19|80.11|80.14|80.06|37
1652095640000|2022-05-09 11:27:20|80.19||80.19||80.19||80.14||0
1652095650000|2022-05-09 11:27:30|80.14||80.19||80.19||80.14||0
1652095660000|2022-05-09 11:27:40||80.11||80.11||80.11||80.11|0
1652095680000|2022-05-09 11:28:00|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|28
1652095700000|2022-05-09 11:28:20|80.19||80.14||80.19||80.14||200
1652095720000|2022-05-09 11:28:40|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|29
1652095740000|2022-05-09 11:29:00|80.24||80.24||80.24||80.24||74
1652095750000|2022-05-09 11:29:10|80.19|80.06|80.19|80.06|80.19|80.06|80.14|80.06|48
1652095760000|2022-05-09 11:29:20|80.14||80.14||80.14||80.14||0
1652095800000|2022-05-09 11:30:00|||||||||15
1652095820000|2022-05-09 11:30:20|80.09|80.01|80.14|80.06|80.14|80.06|80.09|80.01|22
1652095830000|2022-05-09 11:30:30||80.01||80.01||80.01||80.01|2
1652095840000|2022-05-09 11:30:40|80.19|80.06|80.19|80.06|80.19|80.06|80.19|80.06|71
1652095850000|2022-05-09 11:30:50||80.11||80.11||80.11||80.11|0
1652095870000|2022-05-09 11:31:10|80.14|80.06|80.19|80.06|80.19|80.06|80.14|80.06|9
1652095880000|2022-05-09 11:31:20|80.14||80.14||80.19||80.14||0
1652095930000|2022-05-09 11:32:10|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|3
1652095940000|2022-05-09 11:32:20|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|5
1652095950000|2022-05-09 11:32:30|80.19||80.19||80.19||80.14||2
1652095960000|2022-05-09 11:32:40|80.14|80.11|80.19|80.11|80.19|80.11|80.14|80.11|0
1652095970000|2022-05-09 11:32:50|||||||||12
1652095990000|2022-05-09 11:33:10|80.14|80.06|80.19|80.06|80.19|80.06|80.14|80.06|14
1652096000000|2022-05-09 11:33:20||80.11||80.11||80.11||80.11|0
1652096010000|2022-05-09 11:33:30|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|220
1652096040000|2022-05-09 11:34:00|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|56
1652096050000|2022-05-09 11:34:10|80.24|80.16|80.24|80.16|80.24|80.21|80.24|80.16|16
1652096100000|2022-05-09 11:35:00||80.11||80.16||80.16||80.11|38
1652096110000|2022-05-09 11:35:10||80.11||80.11||80.11||80.11|0
1652096120000|2022-05-09 11:35:20||80.16||80.16||80.16||80.11|0
1652096130000|2022-05-09 11:35:30|80.29|80.21|80.29|80.21|80.29|80.21|80.24|80.21|62
1652096160000|2022-05-09 11:36:00|80.34|80.26|80.34|80.26|80.34|80.26|80.29|80.26|63
1652096170000|2022-05-09 11:36:10|||||||||300
1652096180000|2022-05-09 11:36:20|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|32
1652096190000|2022-05-09 11:36:30|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|65
1652096200000|2022-05-09 11:36:40||80.11||80.16||80.16||80.11|42
1652096210000|2022-05-09 11:36:50||80.11||80.11||80.16||80.11|11
1652096220000|2022-05-09 11:37:00|80.19|80.16|80.19|80.11|80.19|80.16|80.19|80.11|23
1652096230000|2022-05-09 11:37:10|80.24||80.19||80.24||80.19||0
1652096280000|2022-05-09 11:38:00|80.14|80.06|80.14|80.06|80.19|80.06|80.14|80.06|23
1652096300000|2022-05-09 11:38:20|80.19||80.14||80.19||80.14||0
1652096310000|2022-05-09 11:38:30|80.19|80.11|80.19|80.06|80.19|80.11|80.19|80.06|68
1652096320000|2022-05-09 11:38:40||80.11||80.11||80.11||80.11|0
1652096330000|2022-05-09 11:38:50|80.24||80.24||80.24||80.19||0
1652096340000|2022-05-09 11:39:00|80.19||80.19||80.19||80.19||0
1652096360000|2022-05-09 11:39:20|80.14|80.06|80.19|80.06|80.19|80.11|80.14|80.06|35
1652096370000|2022-05-09 11:39:30||80.11||80.11||80.11||80.11|0
1652096420000|2022-05-09 11:40:20|80.24||80.24||80.24||80.19||8
1652096440000|2022-05-09 11:40:40|80.19||80.24||80.24||80.19||0
1652096450000|2022-05-09 11:40:50||80.16||80.11||80.16||80.11|14
1652096460000|2022-05-09 11:41:00||80.16||80.16||80.16||80.11|2
1652096480000|2022-05-09 11:41:20|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|18
1652096520000|2022-05-09 11:42:00|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|13
1652096530000|2022-05-09 11:42:10|80.19|80.11|80.24|80.16|80.24|80.16|80.19|80.11|7
1652096600000|2022-05-09 11:43:20|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|245
1652096610000|2022-05-09 11:43:30|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|27
1652096630000|2022-05-09 11:43:50||80.01||80.06||80.06||80.01|14
1652096640000|2022-05-09 11:44:00|80.09|80.01|80.04|79.96|80.09|80.01|80.04|79.96|4
1652096650000|2022-05-09 11:44:10|80.09|80.01|80.04|79.96|80.09|80.01|80.04|79.96|61
1652096660000|2022-05-09 11:44:20|80.09|80.01|80.09|80.01|80.09|80.01|80.04|80.01|0
1652096670000|2022-05-09 11:44:30|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|37
1652096680000|2022-05-09 11:44:40|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|0
1652096700000|2022-05-09 11:45:00|80.04|79.96|79.99|79.91|80.04|79.96|79.99|79.91|58
1652096710000|2022-05-09 11:45:10|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|535
1652096750000|2022-05-09 11:45:50|80.09|80.01|80.09|80.01|80.09|80.01|80.09|79.96|42
1652096770000|2022-05-09 11:46:10|80.14|80.06|80.14|80.01|80.14|80.06|80.14|80.01|104
1652096780000|2022-05-09 11:46:20||80.06||80.06||80.06||80.01|0
1652096790000|2022-05-09 11:46:30|80.19|80.11|80.19|80.06|80.19|80.11|80.19|80.06|0
1652096800000|2022-05-09 11:46:40|80.14||80.14||80.14||80.14||0
1652096820000|2022-05-09 11:47:00||80.01||80.01||80.01||80.01|12
1652096830000|2022-05-09 11:47:10|80.09||80.09||80.09||80.09||0
1652096840000|2022-05-09 11:47:20|80.14||80.09||80.14||80.09||4
1652096850000|2022-05-09 11:47:30|80.14|80.06|80.14|80.01|80.14|80.06|80.14|80.01|0
1652096860000|2022-05-09 11:47:40|80.19|80.06|80.19|80.06|80.19|80.06|80.19|80.06|0
1652096870000|2022-05-09 11:47:50||80.11||80.11||80.11||80.06|0
1652096880000|2022-05-09 11:48:00|80.14|80.06|80.19|80.11|80.19|80.11|80.14|80.06|2
1652096900000|2022-05-09 11:48:20|80.24||80.24||80.24||80.19||0
1652096910000|2022-05-09 11:48:30||80.16||80.16||80.16||80.11|0
1652096930000|2022-05-09 11:48:50|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|7
1652096940000|2022-05-09 11:49:00|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|3
1652096950000|2022-05-09 11:49:10|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|3
1652096960000|2022-05-09 11:49:20|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|9
1652097000000|2022-05-09 11:50:00||80.11||80.16||80.16||80.11|56
1652097020000|2022-05-09 11:50:20|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|108
1652097030000|2022-05-09 11:50:30||80.16||80.21||80.21||80.16|2
1652097050000|2022-05-09 11:50:50|80.34|80.26|80.29|80.21|80.34|80.26|80.29|80.21|274
1652097060000|2022-05-09 11:51:00|80.34|80.26|80.34|80.26|80.34|80.26|80.29|80.21|12
1652097070000|2022-05-09 11:51:10|||||||||75
1652097080000|2022-05-09 11:51:20|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|238
1652097090000|2022-05-09 11:51:30|80.34||80.29||80.34||80.29||160
1652097100000|2022-05-09 11:51:40|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|0
1652097120000|2022-05-09 11:52:00|||||||||239
1652097150000|2022-05-09 11:52:30|80.39||80.34||80.39||80.34||76
1652097160000|2022-05-09 11:52:40|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|48
1652097170000|2022-05-09 11:52:50|80.34|80.26|80.34|80.26|80.34|80.31|80.34|80.26|46
1652097180000|2022-05-09 11:53:00|80.39||80.39||80.39||80.34||6
1652097190000|2022-05-09 11:53:10|80.34||80.34||80.34||80.34||0
1652097200000|2022-05-09 11:53:20|80.39||80.39||80.39||80.34||0
1652097210000|2022-05-09 11:53:30||80.31||80.31||80.31||80.31|0
1652097240000|2022-05-09 11:54:00||80.26||80.26||80.26||80.26|48
1652097250000|2022-05-09 11:54:10||80.31||80.31||80.31||80.31|2
1652097310000|2022-05-09 11:55:10|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|59
1652097320000|2022-05-09 11:55:20|80.39|80.31|80.39|80.26|80.39|80.31|80.39|80.26|1
1652097330000|2022-05-09 11:55:30|80.34|80.31|80.39|80.31|80.39|80.31|80.34|80.31|0
1652097340000|2022-05-09 11:55:40|||||||||100
1652097350000|2022-05-09 11:55:50||80.26||80.26||80.26||80.26|5
1652097360000|2022-05-09 11:56:00||80.31||80.31||80.31||80.26|34
1652097370000|2022-05-09 11:56:10||80.26||80.31||80.31||80.26|0
1652097430000|2022-05-09 11:57:10|80.44|80.36|80.44|80.36|80.49|80.41|80.44|80.36|762
1652097450000|2022-05-09 11:57:30|80.49||80.49||80.49||80.44||0
1652097460000|2022-05-09 11:57:40|80.44||80.44||80.44||80.44||0
1652097480000|2022-05-09 11:58:00|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|28
1652097490000|2022-05-09 11:58:10|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|3
1652097500000|2022-05-09 11:58:20|80.49||80.49||80.49||80.49||0
1652097520000|2022-05-09 11:58:40||80.41||80.41||80.41||80.36|5
1652097540000|2022-05-09 11:59:00|80.44|80.36|80.49|80.36|80.49|80.36|80.44|80.36|15
1652097550000|2022-05-09 11:59:10||80.41||80.41||80.41||80.41|0
1652097560000|2022-05-09 11:59:20|80.44|80.36|80.49|80.36|80.49|80.36|80.44|80.36|4
1652097570000|2022-05-09 11:59:30|80.44||80.44||80.44||80.44||22
1652097580000|2022-05-09 11:59:40|80.49||80.49||80.49||80.49||0
1652097590000|2022-05-09 11:59:50|80.44||80.44||80.44||80.44||1
1652097600000|2022-05-09 12:00:00|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|8
1652097610000|2022-05-09 12:00:10|80.44|80.36|80.44|80.36|80.44|80.36|80.39|80.31|19
1652097620000|2022-05-09 12:00:20|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.26|54
1652097630000|2022-05-09 12:00:30|80.44||80.44||80.44||80.44||0
1652097640000|2022-05-09 12:00:40|80.39||80.39||80.39||80.39||0
1652097660000|2022-05-09 12:01:00|80.34|80.26|80.39|80.31|80.39|80.31|80.34|80.26|14
1652097680000|2022-05-09 12:01:20|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|10
1652097690000|2022-05-09 12:01:30|80.39|80.31|80.39|80.31|80.39|80.31|80.34|80.31|0
1652097700000|2022-05-09 12:01:40||80.26||80.31||80.31||80.26|1
1652097740000|2022-05-09 12:02:20|80.44||80.44||80.44||80.44||33
1652097750000|2022-05-09 12:02:30||80.36||80.36||80.36||80.36|10
1652097770000|2022-05-09 12:02:50|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|13
1652097780000|2022-05-09 12:03:00|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.31|12
1652097800000|2022-05-09 12:03:20|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|30
1652097810000|2022-05-09 12:03:30|||||||||43
1652097820000|2022-05-09 12:03:40|80.34|80.26|80.39|80.26|80.39|80.26|80.34|80.26|27
1652097830000|2022-05-09 12:03:50||80.31||80.31||80.31||80.31|0
1652097840000|2022-05-09 12:04:00|||||||||2
1652097850000|2022-05-09 12:04:10|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|1
1652097860000|2022-05-09 12:04:20|80.49||80.44||80.49||80.44||1
1652097870000|2022-05-09 12:04:30|80.49|80.41|80.49|80.41|80.49|80.41|80.44|80.41|0
1652097900000|2022-05-09 12:05:00|||||||||3
1652097910000|2022-05-09 12:05:10|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|28
1652097930000|2022-05-09 12:05:30|80.39|80.31|80.44|80.36|80.49|80.36|80.39|80.31|46
1652097940000|2022-05-09 12:05:40|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|0
1652097960000|2022-05-09 12:06:00|80.54||80.49||80.54||80.49||176
1652097980000|2022-05-09 12:06:20||80.36||80.41||80.41||80.36|4
1652097990000|2022-05-09 12:06:30|80.54|80.46|80.49|80.41|80.54|80.46|80.49|80.41|4
1652098000000|2022-05-09 12:06:40|80.54|80.46|80.54|80.41|80.54|80.46|80.54|80.41|18
1652098010000|2022-05-09 12:06:50|80.49||80.54||80.54||80.49||0
1652098020000|2022-05-09 12:07:00|80.49|80.46|80.54|80.46|80.54|80.46|80.49|80.41|12
1652098030000|2022-05-09 12:07:10|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|3
1652098040000|2022-05-09 12:07:20|80.54|80.36|80.44|80.36|80.54|80.36|80.44|80.36|3
1652098050000|2022-05-09 12:07:30|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|0
1652098070000|2022-05-09 12:07:50||80.36||80.41||80.41||80.36|8
1652098080000|2022-05-09 12:08:00|80.44|80.36|80.49|80.36|80.49|80.41|80.44|80.36|3
1652098090000|2022-05-09 12:08:10||80.41||80.41||80.41||80.41|17
1652098100000|2022-05-09 12:08:20|80.54|80.46|80.49|80.41|80.54|80.46|80.49|80.41|2
1652098110000|2022-05-09 12:08:30|80.54|80.36|80.49|80.36|80.54|80.36|80.49|80.36|3
1652098120000|2022-05-09 12:08:40||80.41||80.41||80.41||80.41|100
1652098130000|2022-05-09 12:08:50|||||||||100
1652098140000|2022-05-09 12:09:00|80.44|80.36|80.44|80.36|80.49|80.41|80.44|80.36|53
1652098170000|2022-05-09 12:09:30|80.39|80.31|80.44|80.31|80.44|80.31|80.39|80.31|42
1652098180000|2022-05-09 12:09:40||80.36||80.36||80.36||80.36|0
1652098200000|2022-05-09 12:10:00||80.31||80.36||80.36||80.31|77
1652098210000|2022-05-09 12:10:10||80.31||80.36||80.36||80.31|11
1652098220000|2022-05-09 12:10:20|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|3
1652098240000|2022-05-09 12:10:40|80.34|80.26|80.39|80.26|80.39|80.31|80.34|80.26|613
1652098250000|2022-05-09 12:10:50|80.34|80.31|80.34|80.26|80.39|80.31|80.34|80.26|1
1652098260000|2022-05-09 12:11:00|80.39|80.31|80.39|80.26|80.39|80.31|80.34|80.26|37
1652098270000|2022-05-09 12:11:10|80.34||80.34||80.34||80.34||0
1652098290000|2022-05-09 12:11:30|80.39||80.39||80.39||80.34||0
1652098300000|2022-05-09 12:11:40|80.34|80.31|80.39|80.31|80.39|80.31|80.34|80.26|2
1652098310000|2022-05-09 12:11:50|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|113
1652098320000|2022-05-09 12:12:00|80.29|80.21|80.34|80.21|80.34|80.26|80.29|80.21|48
1652098330000|2022-05-09 12:12:10||80.26||80.26||80.26||80.26|0
1652098350000|2022-05-09 12:12:30||80.21||80.21||80.26||80.21|3
1652098360000|2022-05-09 12:12:40|80.29|80.26|80.29|80.21|80.29|80.26|80.29|80.21|123
1652098370000|2022-05-09 12:12:50|||||||||264
1652098380000|2022-05-09 12:13:00|80.34||80.34||80.34||80.34||66
1652098390000|2022-05-09 12:13:10||80.26||80.26||80.26||80.21|0
1652098420000|2022-05-09 12:13:40|80.39||80.39||80.39||80.39||0
1652098430000|2022-05-09 12:13:50|80.34|80.31|80.44|80.31|80.44|80.36|80.34|80.31|27
1652098440000|2022-05-09 12:14:00|80.39||80.39||80.39||80.39||0
1652098460000|2022-05-09 12:14:20|80.34|80.26|80.39|80.26|80.39|80.31|80.34|80.26|270
1652098470000|2022-05-09 12:14:30|80.34|80.31|80.34|80.26|80.34|80.31|80.34|80.26|0
1652098480000|2022-05-09 12:14:40|80.29|80.21|80.34|80.21|80.34|80.21|80.29|80.21|28
1652098500000|2022-05-09 12:15:00|80.29||80.29||80.29||80.29||0
1652098520000|2022-05-09 12:15:20|||||||||18
1652098540000|2022-05-09 12:15:40|80.24|80.16|80.24|80.16|80.29|80.16|80.24|80.16|35
1652098550000|2022-05-09 12:15:50|80.29||80.24||80.29||80.24||0
1652098560000|2022-05-09 12:16:00|80.29||80.24||80.29||80.24||16
1652098570000|2022-05-09 12:16:10|80.19|80.11|80.19|80.11|80.24|80.16|80.19|80.11|26
1652098580000|2022-05-09 12:16:20|80.24||80.19||80.24||80.19||0
1652098590000|2022-05-09 12:16:30|80.24|80.16|80.24|80.16|80.24|80.16|80.19|80.16|21
1652098600000|2022-05-09 12:16:40|||||||||1
1652098650000|2022-05-09 12:17:30|80.19|80.11|80.14|80.06|80.19|80.11|80.14|80.06|58
1652098660000|2022-05-09 12:17:40|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|7
1652098670000|2022-05-09 12:17:50|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|0
1652098710000|2022-05-09 12:18:30|||||||||4
1652098750000|2022-05-09 12:19:10|80.19||80.14||80.19||80.14||59
1652098780000|2022-05-09 12:19:40|80.19||80.14||80.19||80.14||20
1652098790000|2022-05-09 12:19:50|80.19||80.19||80.19||80.19||5
1652098800000|2022-05-09 12:20:00|80.14|80.01|80.09|80.01|80.14|80.01|80.09|80.01|77
1652098810000|2022-05-09 12:20:10|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|77
1652098820000|2022-05-09 12:20:20|80.09|80.01|80.09|80.01|80.14|80.01|80.09|80.01|13
1652098830000|2022-05-09 12:20:30|||||||||29
1652098840000|2022-05-09 12:20:40|80.14||80.09||80.14||80.09||0
1652098850000|2022-05-09 12:20:50|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|15
1652098860000|2022-05-09 12:21:00|||||||||2
1652098880000|2022-05-09 12:21:20|80.09|80.01|80.09|80.01|80.09|80.01|80.09|79.96|4
1652098910000|2022-05-09 12:21:50|80.14|80.06|80.14|80.06|80.14|80.06|80.09|80.06|283
1652098940000|2022-05-09 12:22:20|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|242
1652098950000|2022-05-09 12:22:30|80.14|80.06|80.14|80.06|80.14|80.06|80.09|80.06|51
1652098960000|2022-05-09 12:22:40|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|110
1652098970000|2022-05-09 12:22:50|80.14|80.06|80.14|80.06|80.14|80.06|80.09|80.06|2
1652098980000|2022-05-09 12:23:00|||||||||3
1652099000000|2022-05-09 12:23:20||80.01||80.06||80.06||80.01|28
1652099030000|2022-05-09 12:23:50|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|18
1652099040000|2022-05-09 12:24:00|||||||||3
1652099070000|2022-05-09 12:24:30|||||||||50
1652099080000|2022-05-09 12:24:40|||||||||101
1652099090000|2022-05-09 12:24:50|80.04|79.96|80.04|79.96|80.09|79.96|80.04|79.96|20
1652099100000|2022-05-09 12:25:00|||||||||5
1652099150000|2022-05-09 12:25:50|||||||||10
1652099210000|2022-05-09 12:26:50|||||||||24
1652099230000|2022-05-09 12:27:10|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|97
1652099260000|2022-05-09 12:27:40|80.04|79.96|79.99|79.91|80.04|79.96|79.99|79.91|16
1652099270000|2022-05-09 12:27:50|80.04||79.99||80.04||79.99||0
1652099280000|2022-05-09 12:28:00|||||||||46
1652099290000|2022-05-09 12:28:10|79.94|79.86|79.94|79.86|79.94|79.86|79.94|79.86|16
1652099300000|2022-05-09 12:28:20|79.89|79.81|79.94|79.86|79.94|79.86|79.89|79.81|102
1652099320000|2022-05-09 12:28:40|79.89|79.81|79.89|79.81|79.89|79.81|79.89|79.81|40
1652099340000|2022-05-09 12:29:00|||||||||20
1652099370000|2022-05-09 12:29:30||79.76||79.81||79.81||79.76|25
1652099380000|2022-05-09 12:29:40||79.76||79.81||79.81||79.76|138
1652099390000|2022-05-09 12:29:50|79.84|79.76|79.89|79.76|79.89|79.76|79.84|79.76|93
1652099400000|2022-05-09 12:30:00|79.84||79.89||79.89||79.84||9
1652099410000|2022-05-09 12:30:10||79.81||79.81||79.81||79.81|0
1652099440000|2022-05-09 12:30:40|79.84|79.76|79.79|79.71|79.84|79.76|79.79|79.71|194
1652099450000|2022-05-09 12:30:50|79.74|79.66|79.79|79.71|79.79|79.71|79.74|79.66|75
1652099470000|2022-05-09 12:31:10|79.74|79.66|79.79|79.71|79.79|79.71|79.74|79.66|56
1652099480000|2022-05-09 12:31:20|79.84|79.76|79.84|79.76|79.84|79.76|79.84|79.76|34
1652099500000|2022-05-09 12:31:40|||||||||5
1652099510000|2022-05-09 12:31:50|79.89||79.89||79.89||79.84||79
1652099520000|2022-05-09 12:32:00|79.84|79.81|79.89|79.81|79.89|79.81|79.84|79.76|10
1652099530000|2022-05-09 12:32:10||79.76||79.76||79.81||79.76|19
1652099540000|2022-05-09 12:32:20|79.84||79.84||79.89||79.84||37
1652099570000|2022-05-09 12:32:50|79.79|79.71|79.79|79.71|79.79|79.71|79.79|79.71|0
1652099580000|2022-05-09 12:33:00|79.84|79.76|79.84|79.71|79.84|79.76|79.79|79.71|5
1652099590000|2022-05-09 12:33:10|79.79|79.76|79.79|79.71|79.79|79.76|79.79|79.71|50
1652099600000|2022-05-09 12:33:20|79.84||79.79||79.84||79.79||0
1652099610000|2022-05-09 12:33:30|79.84|79.76|79.84|79.76|79.84|79.76|79.84|79.76|0
1652099620000|2022-05-09 12:33:40|79.89|79.81|79.89|79.81|79.89|79.81|79.84|79.76|0
1652099630000|2022-05-09 12:33:50|||||||||307
1652099640000|2022-05-09 12:34:00|79.84|79.76|79.84|79.76|79.84|79.76|79.84|79.76|34
1652099650000|2022-05-09 12:34:10|||||||||2
1652099660000|2022-05-09 12:34:20|79.89||79.84||79.89||79.84||5
1652099670000|2022-05-09 12:34:30|79.89||79.84||79.89||79.84||0
1652099680000|2022-05-09 12:34:40|79.89||79.84||79.89||79.84||0
1652099690000|2022-05-09 12:34:50||79.71||79.71||79.71||79.71|6
1652099700000|2022-05-09 12:35:00|79.79|79.76|79.84|79.71|79.84|79.76|79.79|79.71|25
1652099710000|2022-05-09 12:35:10||79.76||79.71||79.76||79.71|0
1652099720000|2022-05-09 12:35:20||79.76||79.71||79.76||79.71|0
1652099730000|2022-05-09 12:35:30||79.76||79.76||79.76||79.71|4
1652099750000|2022-05-09 12:35:50|79.89||79.84||79.89||79.84||0
1652099820000|2022-05-09 12:37:00|||||||||159
1652099830000|2022-05-09 12:37:10|79.89|79.81|79.89|79.81|79.89|79.81|79.89|79.81|66
1652099840000|2022-05-09 12:37:20|||||||||50
1652099850000|2022-05-09 12:37:30|79.94||79.89||79.94||79.89||154
1652099860000|2022-05-09 12:37:40|||||||||52
1652099870000|2022-05-09 12:37:50|79.94|79.86|79.94|79.86|79.99|79.86|79.94|79.81|860
1652099900000|2022-05-09 12:38:20|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.86|11
1652099920000|2022-05-09 12:38:40|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|263
1652099930000|2022-05-09 12:38:50|||||||||39
1652099940000|2022-05-09 12:39:00|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|503
1652099950000|2022-05-09 12:39:10|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|90
1652099980000|2022-05-09 12:39:40|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|395
1652100020000|2022-05-09 12:40:20|80.14|80.06|80.14|80.01|80.14|80.06|80.14|80.01|67
1652100030000|2022-05-09 12:40:30|80.09|80.06|80.14|80.06|80.14|80.06|80.09|80.01|32
1652100040000|2022-05-09 12:40:40|||||||||33
1652100050000|2022-05-09 12:40:50|80.19|80.11|80.14|80.06|80.19|80.11|80.14|80.06|160
1652100080000|2022-05-09 12:41:20|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.06|162
1652100090000|2022-05-09 12:41:30|80.24||80.24||80.24||80.24||1
1652100100000|2022-05-09 12:41:40||80.16||80.16||80.16||80.16|0
1652100110000|2022-05-09 12:41:50|80.19|80.11|80.24|80.16|80.24|80.16|80.19|80.11|3
1652100120000|2022-05-09 12:42:00|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|469
1652100130000|2022-05-09 12:42:10|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|510
1652100140000|2022-05-09 12:42:20|80.19|80.11|80.24|80.16|80.24|80.16|80.19|80.11|421
1652100150000|2022-05-09 12:42:30|||||||||2
1652100180000|2022-05-09 12:43:00|80.19|80.11|80.24|80.11|80.24|80.16|80.19|80.11|63
1652100190000|2022-05-09 12:43:10|80.19||80.19||80.24||80.19||0
1652100200000|2022-05-09 12:43:20|80.14|80.06|80.19|80.06|80.19|80.11|80.14|80.06|108
1652100210000|2022-05-09 12:43:30|80.14|80.11|80.14|80.06|80.14|80.11|80.14|80.06|1
1652100220000|2022-05-09 12:43:40|80.19||80.19||80.19||80.19||0
1652100230000|2022-05-09 12:43:50||80.11||80.11||80.11||80.11|0
1652100240000|2022-05-09 12:44:00|||||||||5
1652100250000|2022-05-09 12:44:10|||||||||115
1652100260000|2022-05-09 12:44:20|80.24|80.16|80.19|80.11|80.24|80.16|80.19|80.11|5
1652100270000|2022-05-09 12:44:30|80.24||80.24||80.24||80.19||1
1652100280000|2022-05-09 12:44:40|80.19||80.24||80.24||80.19||0
1652100290000|2022-05-09 12:44:50|80.19||80.24||80.24||80.19||0
1652100300000|2022-05-09 12:45:00|80.19|80.16|80.24|80.11|80.24|80.16|80.19|80.11|13
1652100310000|2022-05-09 12:45:10|80.19|80.16|80.24|80.16|80.24|80.16|80.19|80.16|0
1652100320000|2022-05-09 12:45:20|80.19|80.11|80.24|80.16|80.24|80.16|80.19|80.11|816
1652100330000|2022-05-09 12:45:30|||||||||6
1652100340000|2022-05-09 12:45:40|||||||||6
1652100350000|2022-05-09 12:45:50|80.19|80.11|80.19|80.11|80.24|80.11|80.19|80.11|142
1652100360000|2022-05-09 12:46:00|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|25
1652100370000|2022-05-09 12:46:10|80.19|80.11|80.24|80.11|80.24|80.16|80.19|80.11|188
1652100390000|2022-05-09 12:46:30||80.16||80.16||80.16||80.16|0
1652100400000|2022-05-09 12:46:40|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|3
1652100420000|2022-05-09 12:47:00|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|237
1652100430000|2022-05-09 12:47:10|80.09|80.01|80.09|80.01|80.14|80.06|80.09|80.01|15
1652100440000|2022-05-09 12:47:20|80.14||80.09||80.14||80.09||10
1652100450000|2022-05-09 12:47:30|80.14||80.14||80.14||80.14||58
1652100460000|2022-05-09 12:47:40||80.06||80.06||80.06||80.06|0
1652100480000|2022-05-09 12:48:00|||||||||5
1652100490000|2022-05-09 12:48:10|||||||||12
1652100510000|2022-05-09 12:48:30|80.19||80.19||80.19||80.14||4
1652100520000|2022-05-09 12:48:40|80.14|80.11|80.19|80.11|80.19|80.11|80.14|80.11|8
1652100530000|2022-05-09 12:48:50|80.14|80.06|80.19|80.11|80.19|80.11|80.14|80.06|61
1652100560000|2022-05-09 12:49:20|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|75
1652100570000|2022-05-09 12:49:30|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|9
1652100580000|2022-05-09 12:49:40|80.24|80.16|80.24|80.11|80.24|80.16|80.24|80.11|10
1652100590000|2022-05-09 12:49:50||80.16||80.16||80.16||80.11|0
1652100610000|2022-05-09 12:50:10|80.29|80.21|80.24|80.16|80.29|80.21|80.24|80.16|14
1652100620000|2022-05-09 12:50:20||80.11||80.11||80.11||80.11|3
1652100630000|2022-05-09 12:50:30|80.19|80.16|80.19|80.11|80.24|80.16|80.19|80.11|9
1652100650000|2022-05-09 12:50:50|80.24||80.24||80.24||80.19||1
1652100660000|2022-05-09 12:51:00|80.19|80.16|80.19|80.11|80.24|80.16|80.19|80.11|56
1652100670000|2022-05-09 12:51:10|80.24|80.16|80.29|80.21|80.29|80.21|80.24|80.16|21
1652100700000|2022-05-09 12:51:40|80.34|80.26|80.34|80.26|80.34|80.26|80.29|80.21|8
1652100710000|2022-05-09 12:51:50|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|20
1652100720000|2022-05-09 12:52:00||80.16||80.16||80.16||80.16|94
1652100730000|2022-05-09 12:52:10|80.24|80.21|80.29|80.16|80.29|80.21|80.24|80.16|3
1652100740000|2022-05-09 12:52:20|80.24||80.24||80.24||80.24||0
1652100760000|2022-05-09 12:52:40|80.29|80.11|80.29|80.21|80.29|80.21|80.29|80.11|423
1652100820000|2022-05-09 12:53:40|80.34||80.34||80.34||80.34||17
1652100830000|2022-05-09 12:53:50||80.26||80.21||80.26||80.21|16
1652100840000|2022-05-09 12:54:00||80.26||80.21||80.26||80.21|0
1652100850000|2022-05-09 12:54:10|80.29||80.29||80.34||80.29||15
1652100860000|2022-05-09 12:54:20|80.34||80.29||80.34||80.29||0
1652100890000|2022-05-09 12:54:50|80.34||80.34||80.34||80.34||0
1652100900000|2022-05-09 12:55:00|80.29||80.34||80.34||80.29||46
1652100910000|2022-05-09 12:55:10|80.29|80.26|80.29|80.21|80.29|80.26|80.29|80.21|4
1652100970000|2022-05-09 12:56:10|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|353
1652100980000|2022-05-09 12:56:20|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|16
1652100990000|2022-05-09 12:56:30|80.24|80.16|80.29|80.16|80.29|80.21|80.24|80.16|3
1652101010000|2022-05-09 12:56:50||80.21||80.21||80.21||80.21|0
1652101020000|2022-05-09 12:57:00|80.24|80.16|80.29|80.21|80.29|80.21|80.24|80.16|243
1652101060000|2022-05-09 12:57:40||80.16||80.16||80.16||80.16|9
1652101070000|2022-05-09 12:57:50|80.24|80.21|80.29|80.16|80.29|80.21|80.24|80.16|27
1652101080000|2022-05-09 12:58:00|80.24|80.21|80.29|80.21|80.29|80.21|80.24|80.16|3
1652101090000|2022-05-09 12:58:10||80.16||80.16||80.16||80.16|0
1652101100000|2022-05-09 12:58:20|80.24||80.24||80.24||80.24||1
1652101110000|2022-05-09 12:58:30|80.29||80.29||80.29||80.29||11
1652101120000|2022-05-09 12:58:40|80.24||80.24||80.24||80.24||0
1652101140000|2022-05-09 12:59:00|||||||||2
1652101200000|2022-05-09 13:00:00|80.19|80.11|80.24|80.11|80.24|80.16|80.19|80.11|55
1652101210000|2022-05-09 13:00:10||80.16||80.11||80.16||80.11|53
1652101220000|2022-05-09 13:00:20||80.16||80.16||80.16||80.11|0
1652101230000|2022-05-09 13:00:30|80.19|80.11|80.24|80.16|80.24|80.16|80.19|80.11|26
1652101240000|2022-05-09 13:00:40|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|3
1652101250000|2022-05-09 13:00:50|80.24||80.19||80.24||80.19||21
1652101270000|2022-05-09 13:01:10||80.06||80.06||80.11||80.06|31
1652101280000|2022-05-09 13:01:20||80.11||80.11||80.11||80.11|0
1652101290000|2022-05-09 13:01:30|80.24|80.16|80.24|80.11|80.24|80.16|80.24|80.11|3
1652101300000|2022-05-09 13:01:40|80.19||80.19||80.19||80.19||0
1652101310000|2022-05-09 13:01:50|80.14|80.06|80.14|80.06|80.19|80.06|80.14|80.06|5
1652101320000|2022-05-09 13:02:00|80.19||80.14||80.19||80.14||0
1652101330000|2022-05-09 13:02:10|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|4
1652101340000|2022-05-09 13:02:20|80.14|80.06|80.14|80.06|80.19|80.06|80.14|80.06|5
1652101350000|2022-05-09 13:02:30|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|10
1652101360000|2022-05-09 13:02:40|||||||||12
1652101390000|2022-05-09 13:03:10|80.24||80.19||80.24||80.19||17
1652101400000|2022-05-09 13:03:20|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|4
1652101410000|2022-05-09 13:03:30|80.19||80.14||80.19||80.14||0
1652101430000|2022-05-09 13:03:50|||||||||22
1652101460000|2022-05-09 13:04:20|80.19||80.19||80.19||80.19||7
1652101470000|2022-05-09 13:04:30|80.14||80.14||80.19||80.14||21
1652101480000|2022-05-09 13:04:40|||||||||1
1652101490000|2022-05-09 13:04:50|80.19|80.11|80.19|80.11|80.19|80.11|80.14|80.11|5
1652101510000|2022-05-09 13:05:10|||||||||3
1652101520000|2022-05-09 13:05:20|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|6
1652101530000|2022-05-09 13:05:30|80.19||80.14||80.19||80.14||48
1652101560000|2022-05-09 13:06:00|80.09|80.01|80.14|80.01|80.14|80.01|80.09|80.01|39
1652101570000|2022-05-09 13:06:10|80.09|80.06|80.09|80.01|80.09|80.06|80.09|80.01|38
1652101580000|2022-05-09 13:06:20|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|0
1652101590000|2022-05-09 13:06:30|80.09|80.01|80.09|80.01|80.14|80.06|80.09|80.01|16
1652101670000|2022-05-09 13:07:50|80.14||80.09||80.14||80.09||46
1652101680000|2022-05-09 13:08:00|80.14||80.09||80.14||80.09||251
1652101730000|2022-05-09 13:08:50|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|35
1652101790000|2022-05-09 13:09:50|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|136
1652101810000|2022-05-09 13:10:10|80.04|79.96|80.09|80.01|80.09|80.01|80.04|79.96|3052
1652101840000|2022-05-09 13:10:40|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|17
1652101900000|2022-05-09 13:11:40|||||||||478
1652101910000|2022-05-09 13:11:50|||||||||34
1652101930000|2022-05-09 13:12:10|80.09|80.01|80.09|79.96|80.09|80.01|80.04|79.96|98
1652101940000|2022-05-09 13:12:20|80.04|80.01|80.09|80.01|80.09|80.01|80.04|80.01|5
1652101950000|2022-05-09 13:12:30|80.14||80.09||80.14||80.09||3
1652101970000|2022-05-09 13:12:50|80.14|80.06|80.14|80.01|80.14|80.06|80.14|80.01|28
1652101980000|2022-05-09 13:13:00|80.09|80.06|80.09|80.01|80.09|80.06|80.09|80.01|0
1652102030000|2022-05-09 13:13:50|||||||||30
1652102040000|2022-05-09 13:14:00|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|95
1652102080000|2022-05-09 13:14:40|80.19|80.11|80.19|80.06|80.19|80.11|80.14|80.06|72
1652102090000|2022-05-09 13:14:50|80.14|80.11|80.19|80.11|80.19|80.11|80.14|80.06|13
1652102100000|2022-05-09 13:15:00|80.14|80.06|80.19|80.11|80.19|80.11|80.14|80.06|75
1652102110000|2022-05-09 13:15:10||80.06||80.11||80.11||80.06|20
1652102160000|2022-05-09 13:16:00|80.24|80.16|80.24|80.11|80.24|80.16|80.24|80.11|25
1652102170000|2022-05-09 13:16:10|80.19||80.19||80.19||80.19||0
1652102180000|2022-05-09 13:16:20|80.24|80.16|80.19|80.11|80.24|80.16|80.19|80.11|7
1652102190000|2022-05-09 13:16:30||80.06||80.11||80.11||80.06|0
1652102200000|2022-05-09 13:16:40|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|26
1652102220000|2022-05-09 13:17:00|80.09|80.01|80.14|80.06|80.14|80.06|80.09|80.01|476
1652102230000|2022-05-09 13:17:10|80.09|80.01|80.14|80.01|80.14|80.01|80.09|80.01|5
1652102240000|2022-05-09 13:17:20|80.09|80.06|80.14|80.01|80.14|80.06|80.09|80.01|15
1652102250000|2022-05-09 13:17:30|80.09|80.06|80.14|80.06|80.14|80.06|80.09|80.01|17
1652102260000|2022-05-09 13:17:40|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|0
1652102280000|2022-05-09 13:18:00||79.96||79.96||80.01||79.96|8
1652102290000|2022-05-09 13:18:10|80.04||80.09||80.09||80.04||14
1652102300000|2022-05-09 13:18:20||80.01||80.01||80.01||79.96|0
1652102310000|2022-05-09 13:18:30||79.96||79.96||79.96||79.96|1
1652102320000|2022-05-09 13:18:40|80.04||80.04||80.09||80.04||0
1652102330000|2022-05-09 13:18:50|80.09|80.01|80.09|80.01|80.09|80.01|80.04|80.01|4
1652102340000|2022-05-09 13:19:00|80.04|79.96|80.04|79.96|80.04|80.01|80.04|79.96|4
1652102350000|2022-05-09 13:19:10|80.09|80.01|80.04|79.96|80.09|80.01|80.04|79.96|6
1652102360000|2022-05-09 13:19:20|80.09|80.01|80.09|79.96|80.09|80.01|80.09|79.96|9
1652102370000|2022-05-09 13:19:30|80.04||80.04||80.04||80.04||0
1652102380000|2022-05-09 13:19:40|80.09||80.04||80.09||80.04||0
1652102400000|2022-05-09 13:20:00|80.09||80.04||80.09||80.04||5
1652102410000|2022-05-09 13:20:10|79.99|79.91|80.04|79.91|80.04|79.91|79.99|79.91|49
1652102420000|2022-05-09 13:20:20|79.99||79.99||79.99||79.99||0
1652102460000|2022-05-09 13:21:00||79.86||79.91||79.91||79.86|9
1652102480000|2022-05-09 13:21:20|79.94|79.86|79.99|79.86|79.99|79.86|79.94|79.86|9
1652102490000|2022-05-09 13:21:30|79.94||79.94||79.94||79.94||0
1652102520000|2022-05-09 13:22:00|79.99|79.91|79.94|79.86|79.99|79.91|79.94|79.86|16
1652102580000|2022-05-09 13:23:00|79.99|79.81|80.04|79.96|80.04|79.96|79.99|79.81|122
1652102590000|2022-05-09 13:23:10||79.91||79.91||79.96||79.91|72
1652102600000|2022-05-09 13:23:20|79.99|79.96|80.04|79.96|80.04|79.96|79.99|79.91|0
1652102610000|2022-05-09 13:23:30||79.91||79.91||79.91||79.91|3
1652102620000|2022-05-09 13:23:40|79.99||79.99||79.99||79.99||0
1652102640000|2022-05-09 13:24:00|80.04|79.96|79.99|79.91|80.04|79.96|79.99|79.91|40
1652102650000|2022-05-09 13:24:10|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|3
1652102660000|2022-05-09 13:24:20|||||||||5
1652102670000|2022-05-09 13:24:30|79.99|79.91|80.04|79.91|80.04|79.96|79.99|79.91|32
1652102680000|2022-05-09 13:24:40|79.99|79.96|79.99|79.91|79.99|79.96|79.99|79.91|10
1652102690000|2022-05-09 13:24:50|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|5
1652102710000|2022-05-09 13:25:10|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|520
1652102730000|2022-05-09 13:25:30|80.04||79.99||80.04||79.99||139
1652102740000|2022-05-09 13:25:40|80.04|79.96|79.99|79.91|80.04|79.96|79.99|79.91|22
1652102750000|2022-05-09 13:25:50|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|16
1652102760000|2022-05-09 13:26:00|||||||||5
1652102800000|2022-05-09 13:26:40|80.09|80.01|80.04|79.96|80.09|80.01|80.04|79.96|63
1652102840000|2022-05-09 13:27:20|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|30
1652102850000|2022-05-09 13:27:30|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|13
1652102860000|2022-05-09 13:27:40|||||||||3
1652102870000|2022-05-09 13:27:50|||||||||29
1652102920000|2022-05-09 13:28:40|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|402
1652102940000|2022-05-09 13:29:00|79.94|79.86|79.99|79.91|79.99|79.91|79.94|79.86|212
1652102990000|2022-05-09 13:29:50|79.94|79.86|79.99|79.86|79.99|79.86|79.94|79.86|22
1652103000000|2022-05-09 13:30:00|80.04|79.91|79.99|79.91|80.04|79.96|79.99|79.91|97
1652103010000|2022-05-09 13:30:10|||||||||69
1652103020000|2022-05-09 13:30:20|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.91|198
1652103030000|2022-05-09 13:30:30|80.09|80.01|80.04|79.96|80.09|80.01|80.04|79.96|5
1652103040000|2022-05-09 13:30:40|80.09|79.91|79.99|79.91|80.09|79.96|79.99|79.91|3
1652103050000|2022-05-09 13:30:50|80.04|79.96|79.99|79.91|80.04|79.96|79.99|79.91|49
1652103070000|2022-05-09 13:31:10|79.94|79.86|79.99|79.91|79.99|79.91|79.94|79.86|95
1652103080000|2022-05-09 13:31:20||79.86||79.86||79.91||79.86|27
1652103090000|2022-05-09 13:31:30|79.94|79.91|79.94|79.86|79.99|79.91|79.89|79.81|33
1652103100000|2022-05-09 13:31:40|79.89|79.81|79.94|79.86|79.94|79.86|79.89|79.81|9
1652103110000|2022-05-09 13:31:50|79.99|79.91|79.94|79.86|79.99|79.91|79.94|79.86|8
1652103120000|2022-05-09 13:32:00|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|18
1652103130000|2022-05-09 13:32:10||79.86||79.86||79.91||79.86|5
1652103140000|2022-05-09 13:32:20|79.94|79.91|79.94|79.86|79.99|79.91|79.94|79.86|8
1652103150000|2022-05-09 13:32:30|79.89|79.81|79.84|79.76|79.89|79.81|79.84|79.76|71
1652103160000|2022-05-09 13:32:40|79.89|79.81|79.89|79.76|79.89|79.81|79.84|79.76|116
1652103170000|2022-05-09 13:32:50|79.84|79.71|79.84|79.76|79.89|79.76|79.84|79.71|115
1652103180000|2022-05-09 13:33:00|79.79|79.71|79.79|79.71|79.79|79.71|79.79|79.66|280
1652103190000|2022-05-09 13:33:10|79.74|79.66|79.74|79.66|79.74|79.66|79.74|79.66|4
1652103200000|2022-05-09 13:33:20|79.84|79.71|79.79|79.71|79.84|79.76|79.79|79.66|167
1652103210000|2022-05-09 13:33:30|79.84|79.76|79.79|79.71|79.84|79.76|79.79|79.71|7
1652103220000|2022-05-09 13:33:40|79.74|79.66|79.79|79.66|79.79|79.71|79.74|79.66|45
1652103230000|2022-05-09 13:33:50|79.74|79.71|79.84|79.71|79.84|79.71|79.74|79.66|3
1652103240000|2022-05-09 13:34:00|79.79|79.76|79.84|79.71|79.84|79.76|79.79|79.71|13
1652103250000|2022-05-09 13:34:10|79.79|79.76|79.84|79.71|79.84|79.76|79.79|79.71|0
1652103260000|2022-05-09 13:34:20|79.79|79.76|79.84|79.76|79.84|79.76|79.79|79.71|18
1652103270000|2022-05-09 13:34:30|79.89||79.84||79.89||79.84||89
1652103280000|2022-05-09 13:34:40|79.89|79.81|79.89|79.81|79.94|79.86|79.89|79.81|59
1652103290000|2022-05-09 13:34:50|79.94|79.86|79.99|79.91|79.99|79.91|79.94|79.86|40
1652103300000|2022-05-09 13:35:00|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|53
1652103310000|2022-05-09 13:35:10|79.99|79.91|79.99|79.91|80.04|79.91|79.99|79.91|220
1652103320000|2022-05-09 13:35:20|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|12
1652103330000|2022-05-09 13:35:30|79.99|79.91|80.04|79.96|80.04|79.96|79.99|79.91|237
1652103340000|2022-05-09 13:35:40|||||||||55
1652103350000|2022-05-09 13:35:50|80.09|80.01|80.04|79.96|80.09|80.01|80.04|79.96|110
1652103360000|2022-05-09 13:36:00|80.09|80.01|79.99|79.91|80.09|80.01|79.99|79.91|75
1652103370000|2022-05-09 13:36:10|80.04|79.96|80.04|79.91|80.04|79.96|79.99|79.91|165
1652103380000|2022-05-09 13:36:20|79.99|79.96|80.04|79.96|80.04|79.96|79.99|79.91|15
1652103390000|2022-05-09 13:36:30|||||||||6
1652103400000|2022-05-09 13:36:40|80.09|80.01|80.09|80.01|80.09|80.01|80.09|79.96|121
1652103420000|2022-05-09 13:37:00|80.04|79.96|80.04|79.96|80.09|79.96|80.04|79.96|25
1652103430000|2022-05-09 13:37:10|79.99|79.91|79.99|79.91|80.04|79.96|79.99|79.86|292
1652103440000|2022-05-09 13:37:20|79.94|79.86|79.99|79.91|79.99|79.91|79.94|79.86|75
1652103450000|2022-05-09 13:37:30|79.94|79.86|79.94|79.86|79.94|79.86|79.94|79.86|14
1652103460000|2022-05-09 13:37:40|79.99|79.91|79.94|79.86|79.99|79.91|79.94|79.86|66
1652103470000|2022-05-09 13:37:50|79.99|79.91|79.99|79.91|79.99|79.91|79.94|79.86|8
1652103480000|2022-05-09 13:38:00|80.04|79.96|80.04|79.96|80.04|79.96|79.99|79.96|25
1652103490000|2022-05-09 13:38:10|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|590
1652103500000|2022-05-09 13:38:20|80.14|80.06|80.14|80.06|80.14|80.06|80.09|80.01|29
1652103510000|2022-05-09 13:38:30|||||||||1
1652103520000|2022-05-09 13:38:40|80.19|80.11|80.19|80.06|80.19|80.11|80.14|80.06|103
1652103530000|2022-05-09 13:38:50|80.14|80.11|80.19|80.06|80.19|80.11|80.14|80.06|66
1652103540000|2022-05-09 13:39:00|80.14|80.11|80.19|80.11|80.19|80.11|80.14|80.06|25
1652103550000|2022-05-09 13:39:10|80.14|80.06|80.14|80.06|80.19|80.11|80.14|80.06|65
1652103560000|2022-05-09 13:39:20|80.09|80.01|80.09|80.01|80.09|80.06|80.09|80.01|42
1652103570000|2022-05-09 13:39:30|80.04|79.96|80.04|79.96|80.09|80.01|80.04|79.96|87
1652103580000|2022-05-09 13:39:40|80.09|80.01|80.04|79.96|80.09|80.01|80.04|79.96|114
1652103590000|2022-05-09 13:39:50|80.09|80.01|80.09|80.01|80.09|80.01|80.04|79.96|104
1652103600000|2022-05-09 13:40:00|80.04|79.96|80.04|79.96|80.04|80.01|80.04|79.96|67
1652103610000|2022-05-09 13:40:10|79.99|79.91|79.99|79.91|80.04|79.91|79.99|79.91|58
1652103620000|2022-05-09 13:40:20|80.04|79.96|79.99|79.91|80.04|79.96|79.99|79.91|11
1652103630000|2022-05-09 13:40:30|80.04|79.86|80.04|79.96|80.04|79.96|79.94|79.86|32
1652103640000|2022-05-09 13:40:40|80.09|80.01|80.14|80.06|80.14|80.06|80.04|79.96|63
1652103650000|2022-05-09 13:40:50|80.19|80.11|80.19|80.06|80.19|80.11|80.19|80.06|22
1652103660000|2022-05-09 13:41:00|80.14|80.11|80.14|80.06|80.24|80.16|80.14|80.06|33
1652103670000|2022-05-09 13:41:10|80.09|80.01|80.09|80.01|80.09|80.06|80.09|79.96|198
1652103680000|2022-05-09 13:41:20|80.04|79.96|80.04|79.96|80.09|80.01|80.04|79.96|23
1652103690000|2022-05-09 13:41:30|80.09|80.01|80.09|80.01|80.09|80.01|80.04|79.96|1
1652103700000|2022-05-09 13:41:40|80.04|79.96|80.09|80.01|80.09|80.01|80.04|79.96|5
1652103710000|2022-05-09 13:41:50|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|35
1652103720000|2022-05-09 13:42:00|80.09|80.01|80.09|80.01|80.14|80.06|80.09|80.01|11
1652103730000|2022-05-09 13:42:10|80.04|79.96|80.09|80.01|80.09|80.01|80.04|79.96|9
1652103740000|2022-05-09 13:42:20|80.14|80.06|80.14|80.01|80.14|80.06|80.09|80.01|18
1652103750000|2022-05-09 13:42:30|80.09|80.06|80.14|80.06|80.14|80.06|80.09|80.01|7
1652103760000|2022-05-09 13:42:40|80.09|80.01|80.09|80.01|80.09|80.06|80.09|80.01|2
1652103780000|2022-05-09 13:43:00|80.04|79.96|80.04|79.96|80.09|80.01|80.04|79.96|33
1652103790000|2022-05-09 13:43:10|80.09|80.01|80.09|80.01|80.14|80.06|80.09|79.96|74
1652103800000|2022-05-09 13:43:20|80.14|80.06|80.09|80.01|80.14|80.06|80.09|80.01|3
1652103810000|2022-05-09 13:43:30|80.04|79.96|80.09|80.01|80.09|80.01|80.04|79.96|150
1652103820000|2022-05-09 13:43:40|80.14|79.96|80.09|80.01|80.14|80.01|80.09|79.96|10
1652103830000|2022-05-09 13:43:50|80.04|79.96|80.04|79.96|80.09|80.01|80.04|79.96|22
1652103840000|2022-05-09 13:44:00|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.86|131
1652103850000|2022-05-09 13:44:10|79.94|79.86|80.04|79.91|80.04|79.91|79.94|79.86|67
1652103860000|2022-05-09 13:44:20|79.99|79.96|80.04|79.96|80.04|79.96|79.99|79.91|14
1652103870000|2022-05-09 13:44:30|80.09|80.01|80.04|79.96|80.09|80.01|80.04|79.96|4
1652103880000|2022-05-09 13:44:40|80.09|80.01|80.04|79.96|80.09|80.01|80.04|79.96|3
1652103890000|2022-05-09 13:44:50|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|6
1652103900000|2022-05-09 13:45:00|80.04|79.96|79.99|79.91|80.04|79.96|79.99|79.91|70
1652103910000|2022-05-09 13:45:10|80.04|79.96|79.99|79.91|80.04|79.96|79.99|79.91|3
1652103920000|2022-05-09 13:45:20|79.94|79.86|79.94|79.86|79.99|79.86|79.94|79.86|7
1652103930000|2022-05-09 13:45:30||79.81||79.81||79.86||79.81|73
1652103940000|2022-05-09 13:45:40|79.89|79.86|79.94|79.81|79.94|79.86|79.89|79.81|54
1652103950000|2022-05-09 13:45:50|79.99|79.86|79.99|79.86|79.99|79.91|79.94|79.81|25
1652103960000|2022-05-09 13:46:00|79.94|79.91|79.94|79.81|79.99|79.91|79.94|79.81|83
1652103970000|2022-05-09 13:46:10|79.89|79.76|79.84|79.76|79.94|79.76|79.84|79.76|245
1652103980000|2022-05-09 13:46:20|79.79|79.71|79.79|79.71|79.84|79.76|79.79|79.71|85
1652103990000|2022-05-09 13:46:30|79.84|79.76|79.79|79.71|79.84|79.76|79.79|79.71|10
1652104000000|2022-05-09 13:46:40||79.66||79.71||79.71||79.66|13
1652104010000|2022-05-09 13:46:50|79.74|79.66|79.79|79.66|79.79|79.71|79.74|79.66|116
1652104020000|2022-05-09 13:47:00||79.71||79.71||79.71||79.66|6
1652104060000|2022-05-09 13:47:40|79.74|79.66|79.79|79.71|79.79|79.71|79.74|79.66|325
1652104080000|2022-05-09 13:48:00|79.74|79.66|79.79|79.71|79.79|79.71|79.74|79.66|110
1652104090000|2022-05-09 13:48:10|79.74|79.66|79.79|79.71|79.79|79.71|79.74|79.66|8
1652104120000|2022-05-09 13:48:40|79.84||79.79||79.84||79.79||8
1652104140000|2022-05-09 13:49:00|79.84|79.76|79.79|79.71|79.84|79.76|79.79|79.71|48
1652104160000|2022-05-09 13:49:20|||||||||20
1652104170000|2022-05-09 13:49:30|79.84|79.76|79.84|79.76|79.84|79.76|79.84|79.71|25
1652104180000|2022-05-09 13:49:40|79.79|79.71|79.79|79.71|79.79|79.71|79.79|79.71|5
1652104190000|2022-05-09 13:49:50|79.84|79.76|79.84|79.76|79.84|79.76|79.84|79.76|3
1652104200000|2022-05-09 13:50:00|79.89|79.71|79.79|79.71|79.89|79.71|79.79|79.71|45
1652104210000|2022-05-09 13:50:10|79.84|79.76|79.79|79.71|79.84|79.76|79.79|79.71|38
1652104220000|2022-05-09 13:50:20|79.84|79.76|79.84|79.76|79.84|79.76|79.79|79.71|42
1652104230000|2022-05-09 13:50:30|79.79|79.71|79.79|79.71|79.84|79.76|79.79|79.71|12
1652104240000|2022-05-09 13:50:40|79.84|79.76|79.84|79.76|79.84|79.76|79.79|79.71|36
1652104250000|2022-05-09 13:50:50|||||||||5
1652104260000|2022-05-09 13:51:00|79.79|79.71|79.79|79.71|79.84|79.71|79.79|79.71|65
1652104270000|2022-05-09 13:51:10|79.84|79.76|79.84|79.76|79.89|79.76|79.84|79.76|10
1652104280000|2022-05-09 13:51:20|79.89|79.81|79.84|79.76|79.89|79.81|79.84|79.76|12
1652104290000|2022-05-09 13:51:30|79.89|79.81|79.89|79.81|79.89|79.81|79.84|79.76|23
1652104300000|2022-05-09 13:51:40|79.94|79.86|79.94|79.86|79.94|79.86|79.94|79.86|18
1652104310000|2022-05-09 13:51:50||79.81||79.86||79.86||79.81|142
1652104320000|2022-05-09 13:52:00|79.99|79.81|79.89|79.81|79.99|79.81|79.89|79.81|168
1652104350000|2022-05-09 13:52:30|79.94||79.89||79.94||79.89||18
1652104360000|2022-05-09 13:52:40|||||||||13
1652104370000|2022-05-09 13:52:50|79.94|79.76|79.94|79.81|79.94|79.81|79.94|79.76|59
1652104380000|2022-05-09 13:53:00|79.89|79.86|79.84|79.76|79.94|79.86|79.84|79.76|47
1652104390000|2022-05-09 13:53:10|79.89|79.81|79.89|79.81|79.89|79.81|79.89|79.76|29
1652104400000|2022-05-09 13:53:20|79.94|79.86|79.94|79.86|79.94|79.86|79.89|79.86|14
1652104410000|2022-05-09 13:53:30|79.99|79.91|79.94|79.86|79.99|79.91|79.94|79.86|49
1652104420000|2022-05-09 13:53:40|79.99|79.91|80.04|79.91|80.04|79.91|79.99|79.86|5
1652104430000|2022-05-09 13:53:50|79.99|79.96|80.04|79.96|80.04|79.96|79.99|79.91|7
1652104440000|2022-05-09 13:54:00|79.99|79.91|79.99|79.91|79.99|79.96|79.99|79.91|23
1652104460000|2022-05-09 13:54:20|80.04|79.96|80.04|79.96|80.04|79.96|79.99|79.91|70
1652104470000|2022-05-09 13:54:30|80.09|80.01|80.09|79.96|80.09|80.01|80.04|79.96|6
1652104480000|2022-05-09 13:54:40|80.04|80.01|80.09|80.01|80.09|80.01|80.04|79.96|20
1652104490000|2022-05-09 13:54:50|80.04|79.96|80.09|80.01|80.09|80.01|80.04|79.96|24
1652104500000|2022-05-09 13:55:00|80.04|79.96|80.09|80.01|80.09|80.01|80.04|79.96|34
1652104510000|2022-05-09 13:55:10|||||||||2
1652104520000|2022-05-09 13:55:20|||||||||316
1652104530000|2022-05-09 13:55:30|80.14|80.06|80.09|80.01|80.14|80.06|80.09|80.01|39
1652104540000|2022-05-09 13:55:40|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|58
1652104550000|2022-05-09 13:55:50|80.09|80.01|80.04|79.96|80.09|80.01|80.04|79.96|9
1652104560000|2022-05-09 13:56:00|80.09|80.01|80.09|80.01|80.09|80.01|80.04|80.01|29
1652104570000|2022-05-09 13:56:10|80.04|79.96|80.09|80.01|80.09|80.01|80.04|79.96|26
1652104580000|2022-05-09 13:56:20|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|76
1652104590000|2022-05-09 13:56:30|80.09|80.01|80.04|79.96|80.09|80.01|80.04|79.96|25
1652104600000|2022-05-09 13:56:40|80.09||80.04||80.09||80.04||8
1652104610000|2022-05-09 13:56:50|||||||||19
1652104620000|2022-05-09 13:57:00||79.91||79.96||79.96||79.91|51
1652104640000|2022-05-09 13:57:20|80.09|80.01|80.04|79.96|80.09|80.01|80.04|79.96|5
1652104650000|2022-05-09 13:57:30|79.99|79.91|79.99|79.91|80.04|79.91|79.99|79.91|9
1652104660000|2022-05-09 13:57:40|79.94|79.86|79.94|79.86|79.99|79.91|79.94|79.86|6
1652104670000|2022-05-09 13:57:50|79.89|79.81|79.94|79.86|79.94|79.86|79.89|79.81|35
1652104680000|2022-05-09 13:58:00|79.89|79.81|79.94|79.86|79.94|79.86|79.89|79.81|14
1652104690000|2022-05-09 13:58:10|79.99|79.91|79.99|79.86|79.99|79.91|79.94|79.86|55
1652104700000|2022-05-09 13:58:20|79.94|79.91|79.94|79.86|79.99|79.91|79.94|79.86|57
1652104710000|2022-05-09 13:58:30|79.99|79.91|79.99|79.86|79.99|79.91|79.94|79.86|3
1652104720000|2022-05-09 13:58:40|80.04|79.91|80.04|79.96|80.04|79.96|80.04|79.86|30
1652104730000|2022-05-09 13:58:50|79.99|79.91|79.99|79.91|80.04|79.96|79.99|79.91|196
1652104740000|2022-05-09 13:59:00|80.04|79.86|79.99|79.91|80.04|79.91|79.94|79.86|59
1652104750000|2022-05-09 13:59:10||79.86||79.91||79.91||79.86|14
1652104760000|2022-05-09 13:59:20|79.94|79.86|79.99|79.91|79.99|79.91|79.94|79.86|31
1652104780000|2022-05-09 13:59:40|80.04|79.96|79.99|79.91|80.04|79.96|79.99|79.91|18
1652104800000|2022-05-09 14:00:00|79.94|79.86|79.99|79.86|79.99|79.86|79.94|79.86|133
1652104810000|2022-05-09 14:00:10|79.94|79.91|79.94|79.86|79.99|79.91|79.89|79.81|50
1652104820000|2022-05-09 14:00:20|79.89|79.81|79.84|79.76|79.94|79.81|79.84|79.76|52
1652104830000|2022-05-09 14:00:30|79.89|79.81|79.89|79.81|79.89|79.81|79.84|79.76|2
1652104850000|2022-05-09 14:00:50|79.84|79.76|79.84|79.76|79.84|79.76|79.84|79.76|40
1652104860000|2022-05-09 14:01:00|79.89||79.84||79.89||79.84||70
1652104870000|2022-05-09 14:01:10|79.89|79.81|79.89|79.81|79.94|79.86|79.89|79.81|139
1652104880000|2022-05-09 14:01:20||79.76||79.81||79.81||79.76|23
1652104890000|2022-05-09 14:01:30|79.94|79.86|79.99|79.91|79.99|79.91|79.94|79.81|21
1652104900000|2022-05-09 14:01:40|79.94|79.86|79.94|79.86|79.94|79.86|79.94|79.86|65
1652104910000|2022-05-09 14:01:50|79.89|79.81|79.94|79.86|79.94|79.86|79.89|79.81|185
1652104920000|2022-05-09 14:02:00|79.99|79.91|79.94|79.86|80.04|79.96|79.94|79.86|96
1652104930000|2022-05-09 14:02:10|79.99|79.91|79.94|79.86|79.99|79.91|79.94|79.86|92
1652104940000|2022-05-09 14:02:20|79.99||79.94||79.99||79.94||14
1652104950000|2022-05-09 14:02:30|79.89|79.81|79.89|79.81|79.94|79.86|79.89|79.81|60
1652104960000|2022-05-09 14:02:40|79.94|79.86|79.94|79.86|79.94|79.86|79.94|79.81|15
1652104970000|2022-05-09 14:02:50|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.86|9
1652104980000|2022-05-09 14:03:00|80.04|79.96|79.99|79.91|80.04|79.96|79.99|79.91|11
1652104990000|2022-05-09 14:03:10|79.94|79.86|79.94|79.86|79.94|79.91|79.94|79.86|77
1652105000000|2022-05-09 14:03:20|79.99|79.91|79.99|79.86|79.99|79.91|79.99|79.86|8
1652105010000|2022-05-09 14:03:30|79.94|79.91|79.99|79.91|79.99|79.91|79.94|79.86|13
1652105020000|2022-05-09 14:03:40|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|1
1652105030000|2022-05-09 14:03:50||79.91||79.96||79.96||79.91|21
1652105040000|2022-05-09 14:04:00||79.91||79.96||79.96||79.91|8
1652105050000|2022-05-09 14:04:10|79.99|79.91|80.04|79.91|80.04|79.96|79.99|79.91|15
1652105060000|2022-05-09 14:04:20|79.99|79.96|79.94|79.86|80.04|79.96|79.94|79.86|6
1652105070000|2022-05-09 14:04:30||79.81||79.86||79.86||79.81|42
1652105080000|2022-05-09 14:04:40|79.89|79.81|79.94|79.86|79.94|79.86|79.89|79.81|27
1652105090000|2022-05-09 14:04:50|79.89|79.81|79.99|79.91|79.99|79.91|79.89|79.81|12
1652105100000|2022-05-09 14:05:00|79.94|79.86|79.99|79.91|79.99|79.91|79.94|79.86|10
1652105110000|2022-05-09 14:05:10|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|58
1652105120000|2022-05-09 14:05:20|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|17
1652105130000|2022-05-09 14:05:30|80.04|79.96|79.99|79.91|80.04|79.96|79.99|79.91|28
1652105150000|2022-05-09 14:05:50|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|5
1652105160000|2022-05-09 14:06:00|79.99|79.91|80.04|79.96|80.04|79.96|79.99|79.91|69
1652105170000|2022-05-09 14:06:10|79.99|79.91|79.99|79.91|80.04|79.96|79.99|79.91|5
1652105180000|2022-05-09 14:06:20|80.04||79.99||80.04||79.99||0
1652105190000|2022-05-09 14:06:30|80.04||79.99||80.04||79.99||7
1652105200000|2022-05-09 14:06:40|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.91|5
1652105210000|2022-05-09 14:06:50|79.99|79.91|79.99|79.91|80.04|79.91|79.99|79.91|17
1652105220000|2022-05-09 14:07:00|80.04||79.99||80.04||79.99||31
1652105240000|2022-05-09 14:07:20||79.86||79.91||79.91||79.86|121
1652105260000|2022-05-09 14:07:40||79.86||79.91||79.91||79.86|25
1652105270000|2022-05-09 14:07:50|79.94|79.86|79.94|79.86|79.94|79.86|79.94|79.86|3
1652105280000|2022-05-09 14:08:00|79.99||79.94||79.99||79.94||54
1652105290000|2022-05-09 14:08:10|79.99|79.91|79.99|79.91|79.99|79.91|79.94|79.91|8
1652105320000|2022-05-09 14:08:40|79.94|79.86|79.94|79.86|79.94|79.86|79.94|79.86|33
1652105340000|2022-05-09 14:09:00|79.89|79.81|79.89|79.81|79.89|79.81|79.89|79.81|47
1652105350000|2022-05-09 14:09:10|79.84|79.76|79.79|79.71|79.84|79.76|79.79|79.71|149
1652105360000|2022-05-09 14:09:20|79.84|79.76|79.84|79.76|79.84|79.76|79.79|79.71|114
1652105370000|2022-05-09 14:09:30|79.79|79.71|79.79|79.71|79.79|79.71|79.79|79.71|3
1652105380000|2022-05-09 14:09:40|79.84|79.76|79.84|79.76|79.84|79.76|79.79|79.71|23
1652105390000|2022-05-09 14:09:50|||||||||3
1652105400000|2022-05-09 14:10:00|79.89|79.81|79.89|79.81|79.94|79.81|79.89|79.81|131
1652105420000|2022-05-09 14:10:20||79.76||79.81||79.81||79.76|149
1652105430000|2022-05-09 14:10:30|79.94|79.86|79.94|79.86|79.94|79.86|79.94|79.81|95
1652105450000|2022-05-09 14:10:50|79.89|79.81|79.94|79.81|79.94|79.86|79.89|79.81|97
1652105460000|2022-05-09 14:11:00|79.89||79.89||79.94||79.89||6
1652105470000|2022-05-09 14:11:10|79.94|79.86|79.94|79.86|79.94|79.86|79.89|79.81|47
1652105490000|2022-05-09 14:11:30|79.89|79.81|79.94|79.86|79.94|79.86|79.89|79.81|39
1652105500000|2022-05-09 14:11:40||79.81||79.86||79.86||79.81|2
1652105510000|2022-05-09 14:11:50|79.89|79.81|79.94|79.86|79.94|79.86|79.89|79.81|55
1652105520000|2022-05-09 14:12:00|79.89|79.81|79.89|79.81|79.94|79.81|79.89|79.81|6
1652105530000|2022-05-09 14:12:10|79.94|79.86|79.94|79.86|79.94|79.86|79.89|79.86|11
1652105540000|2022-05-09 14:12:20|||||||||13
1652105550000|2022-05-09 14:12:30|79.89|79.81|79.89|79.81|79.89|79.81|79.89|79.81|39
1652105560000|2022-05-09 14:12:40|79.94|79.86|79.99|79.91|79.99|79.91|79.94|79.86|76
1652105590000|2022-05-09 14:13:10|80.04|79.96|80.04|79.96|80.09|80.01|80.04|79.96|196
1652105600000|2022-05-09 14:13:20|||||||||29
1652105610000|2022-05-09 14:13:30|79.99|79.91|79.99|79.91|80.04|79.91|79.99|79.91|195
1652105620000|2022-05-09 14:13:40|79.94|79.86|79.94|79.86|79.94|79.86|79.94|79.86|82
1652105630000|2022-05-09 14:13:50|79.99|79.91|79.94|79.86|79.99|79.91|79.94|79.86|76
1652105640000|2022-05-09 14:14:00|79.99|79.91|79.99|79.91|79.99|79.91|79.94|79.86|6
1652105660000|2022-05-09 14:14:20|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|87
1652105670000|2022-05-09 14:14:30||79.91||79.96||79.96||79.91|20
1652105680000|2022-05-09 14:14:40|79.99|79.91|80.04|79.91|80.04|79.96|79.99|79.91|6
1652105690000|2022-05-09 14:14:50|79.99||79.99||79.99||79.99||0
1652105700000|2022-05-09 14:15:00|79.94|79.86|79.99|79.91|79.99|79.91|79.94|79.86|445
1652105710000|2022-05-09 14:15:10|80.04|79.96|79.99|79.91|80.04|79.96|79.99|79.91|162
1652105720000|2022-05-09 14:15:20|79.94|79.86|79.94|79.86|79.94|79.86|79.94|79.86|274
1652105730000|2022-05-09 14:15:30|79.89|79.81|79.94|79.86|79.94|79.86|79.89|79.81|243
1652105740000|2022-05-09 14:15:40|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|184
1652105750000|2022-05-09 14:15:50|80.04|79.96|79.99|79.91|80.04|79.96|79.99|79.91|181
1652105760000|2022-05-09 14:16:00|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|146
1652105770000|2022-05-09 14:16:10|80.09|79.91|80.04|79.96|80.09|80.01|80.04|79.91|231
1652105780000|2022-05-09 14:16:20|80.09||80.04||80.09||80.04||551
1652105790000|2022-05-09 14:16:30|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|219
1652105800000|2022-05-09 14:16:40|||||||||308
1652105810000|2022-05-09 14:16:50|80.04||79.99||80.04||79.99||162
1652105820000|2022-05-09 14:17:00|80.04|79.96|79.99|79.91|80.04|79.96|79.99|79.91|104
1652105830000|2022-05-09 14:17:10|80.04|79.96|80.04|79.96|80.04|79.96|79.99|79.96|1
1652105870000|2022-05-09 14:17:50|80.09|80.01|80.04|79.96|80.09|80.01|80.04|79.91|653
1652105880000|2022-05-09 14:18:00|79.99|79.91|79.99|79.86|79.99|79.91|79.99|79.86|254
1652105890000|2022-05-09 14:18:10|79.94|79.91|79.94|79.86|79.94|79.91|79.94|79.81|339
1652105900000|2022-05-09 14:18:20|79.89|79.81|79.94|79.86|79.94|79.86|79.89|79.81|728
1652105920000|2022-05-09 14:18:40|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|153
1652105930000|2022-05-09 14:18:50|79.94|79.86|79.94|79.86|79.94|79.86|79.94|79.86|150
1652105940000|2022-05-09 14:19:00|79.89|79.81|79.89|79.81|79.94|79.81|79.89|79.81|156
1652105950000|2022-05-09 14:19:10|79.94|79.86|79.94|79.86|79.94|79.86|79.94|79.86|153
1652105960000|2022-05-09 14:19:20|79.89|79.81|79.94|79.86|79.94|79.86|79.89|79.81|397
1652105970000|2022-05-09 14:19:30|79.89|79.81|79.89|79.81|79.89|79.81|79.84|79.76|251
1652105980000|2022-05-09 14:19:40|79.84|79.76|79.84|79.76|79.84|79.76|79.84|79.76|43
1652105990000|2022-05-09 14:19:50|79.89|79.81|79.89|79.81|79.89|79.81|79.89|79.76|162
1652106000000|2022-05-09 14:20:00|79.84|79.76|79.84|79.76|79.89|79.76|79.84|79.76|94
1652106010000|2022-05-09 14:20:10|79.89|79.81|79.84|79.76|79.89|79.81|79.84|79.76|173
1652106040000|2022-05-09 14:20:40|79.79|79.71|79.79|79.71|79.79|79.71|79.79|79.71|514
1652106050000|2022-05-09 14:20:50|79.84|79.76|79.84|79.76|79.84|79.76|79.79|79.76|220
1652106060000|2022-05-09 14:21:00|79.89|79.81|79.89|79.81|79.89|79.81|79.89|79.81|67
1652106070000|2022-05-09 14:21:10|79.84|79.76|79.84|79.76|79.89|79.76|79.84|79.76|67
1652106080000|2022-05-09 14:21:20|79.89|79.81|79.89|79.81|79.89|79.81|79.89|79.76|1
1652106090000|2022-05-09 14:21:30|79.94|79.76|79.84|79.76|79.94|79.76|79.84|79.76|289
1652106110000|2022-05-09 14:21:50|79.89|79.81|79.84|79.76|79.89|79.81|79.84|79.76|242
1652106120000|2022-05-09 14:22:00|79.89|79.81|79.84|79.76|79.89|79.81|79.84|79.76|104
1652106130000|2022-05-09 14:22:10|79.79|79.71|79.84|79.76|79.84|79.76|79.79|79.71|247
1652106140000|2022-05-09 14:22:20|79.89||79.84||79.89||79.84||0
1652106150000|2022-05-09 14:22:30|79.89||79.84||79.89||79.84||330
1652106160000|2022-05-09 14:22:40|79.89||79.84||79.89||79.84||414
1652106170000|2022-05-09 14:22:50|79.79|79.71|79.79|79.71|79.79|79.71|79.79|79.71|157
1652106180000|2022-05-09 14:23:00|79.84|79.76|79.84|79.71|79.84|79.76|79.84|79.71|277
1652106190000|2022-05-09 14:23:10|79.79|79.76|79.84|79.76|79.84|79.76|79.79|79.71|25
1652106200000|2022-05-09 14:23:20|||||||||184
1652106210000|2022-05-09 14:23:30|79.89|79.81|79.84|79.76|79.89|79.81|79.84|79.76|10
1652106220000|2022-05-09 14:23:40|79.89||79.84||79.89||79.84||0
1652106230000|2022-05-09 14:23:50|79.89||79.84||79.89||79.84||0
1652106240000|2022-05-09 14:24:00|||||||||236
1652106250000|2022-05-09 14:24:10|79.89|79.81|79.89|79.81|79.89|79.81|79.89|79.81|91
1652106260000|2022-05-09 14:24:20|79.84|79.76|79.89|79.76|79.89|79.76|79.84|79.76|216
1652106270000|2022-05-09 14:24:30|79.84||79.84||79.89||79.84||1
1652106280000|2022-05-09 14:24:40|79.79|79.71|79.79|79.71|79.84|79.76|79.79|79.71|65
1652106290000|2022-05-09 14:24:50|79.84||79.79||79.84||79.79||882
1652106300000|2022-05-09 14:25:00|79.84|79.76|79.84|79.76|79.84|79.76|79.84|79.76|102
1652106310000|2022-05-09 14:25:10|79.79|79.71|79.79|79.71|79.84|79.71|79.79|79.71|80
1652106320000|2022-05-09 14:25:20|79.84|79.76|79.79|79.71|79.84|79.76|79.79|79.71|4
1652106340000|2022-05-09 14:25:40|79.74|79.66|79.79|79.66|79.79|79.71|79.74|79.66|118
1652106350000|2022-05-09 14:25:50||79.71||79.71||79.71||79.71|164
1652106380000|2022-05-09 14:26:20|79.84|79.76|79.84|79.76|79.84|79.76|79.84|79.76|199
1652106390000|2022-05-09 14:26:30|79.79|79.71|79.79|79.71|79.79|79.71|79.79|79.71|18
1652106400000|2022-05-09 14:26:40|79.84|79.76|79.79|79.71|79.84|79.76|79.79|79.71|30
1652106420000|2022-05-09 14:27:00|79.74|79.66|79.74|79.66|79.74|79.66|79.74|79.66|27
1652106430000|2022-05-09 14:27:10|79.79||79.74||79.79||79.74||30
1652106450000|2022-05-09 14:27:30|||||||||20
1652106460000|2022-05-09 14:27:40||79.61||79.66||79.66||79.61|5
1652106470000|2022-05-09 14:27:50|79.69|79.61|79.69|79.61|79.69|79.61|79.69|79.61|23
1652106480000|2022-05-09 14:28:00|||||||||5
1652106490000|2022-05-09 14:28:10|||||||||28
1652106500000|2022-05-09 14:28:20|79.74|79.66|79.69|79.61|79.74|79.66|79.69|79.61|134
1652106510000|2022-05-09 14:28:30|||||||||40
1652106520000|2022-05-09 14:28:40|79.64|79.56|79.69|79.61|79.69|79.61|79.64|79.56|139
1652106530000|2022-05-09 14:28:50|79.64|79.56|79.64|79.56|79.64|79.61|79.64|79.56|27
1652106540000|2022-05-09 14:29:00|||||||||4
1652106550000|2022-05-09 14:29:10|||||||||101
1652106570000|2022-05-09 14:29:30|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|127
1652106590000|2022-05-09 14:29:50|79.64|79.56|79.59|79.51|79.64|79.56|79.59|79.51|523
1652106600000|2022-05-09 14:30:00|79.54|79.46|79.54|79.46|79.54|79.46|79.54|79.46|74
1652106610000|2022-05-09 14:30:10|79.49|79.41|79.54|79.41|79.54|79.46|79.49|79.41|170
1652106620000|2022-05-09 14:30:20|79.49|79.46|79.54|79.41|79.54|79.46|79.49|79.41|120
1652106630000|2022-05-09 14:30:30|79.49|79.46|79.54|79.46|79.59|79.46|79.49|79.46|89
1652106640000|2022-05-09 14:30:40|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|138
1652106670000|2022-05-09 14:31:10|||||||||12
1652106710000|2022-05-09 14:31:50|79.54|79.46|79.59|79.51|79.59|79.51|79.54|79.46|263
1652106720000|2022-05-09 14:32:00|79.54|79.46|79.59|79.46|79.59|79.46|79.54|79.46|294
1652106730000|2022-05-09 14:32:10|79.54|79.51|79.59|79.51|79.59|79.51|79.54|79.46|8
1652106740000|2022-05-09 14:32:20|79.54|79.46|79.59|79.46|79.59|79.46|79.54|79.46|25
1652106750000|2022-05-09 14:32:30|79.54|79.51|79.54|79.46|79.54|79.51|79.54|79.46|8
1652106780000|2022-05-09 14:33:00|79.49|79.41|79.54|79.46|79.54|79.46|79.49|79.41|47
1652106820000|2022-05-09 14:33:40|79.49|79.41|79.49|79.41|79.49|79.41|79.49|79.41|80
1652106830000|2022-05-09 14:33:50|79.54||79.49||79.54||79.49||105
1652106860000|2022-05-09 14:34:20|79.54|79.46|79.54|79.46|79.54|79.46|79.54|79.46|97
1652106870000|2022-05-09 14:34:30|79.49|79.41|79.54|79.46|79.59|79.46|79.49|79.41|493
1652106890000|2022-05-09 14:34:50|79.59|79.51|79.59|79.46|79.59|79.51|79.54|79.46|109
1652106900000|2022-05-09 14:35:00|79.54|79.51|79.59|79.51|79.59|79.51|79.54|79.51|126
1652106920000|2022-05-09 14:35:20|79.64||79.59||79.64||79.59||28
1652106930000|2022-05-09 14:35:30|79.64|79.56|79.64|79.56|79.64|79.56|79.59|79.51|36
1652106950000|2022-05-09 14:35:50|||||||||3
1652106960000|2022-05-09 14:36:00|79.59|79.51|79.64|79.56|79.64|79.56|79.59|79.51|48
1652106970000|2022-05-09 14:36:10|79.59|79.51|79.59|79.51|79.64|79.51|79.59|79.51|84
1652106980000|2022-05-09 14:36:20|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|1
1652106990000|2022-05-09 14:36:30|79.69|79.61|79.69|79.56|79.69|79.61|79.64|79.56|207
1652107000000|2022-05-09 14:36:40||79.61||79.61||79.61||79.56|27
1652107010000|2022-05-09 14:36:50|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|3
1652107020000|2022-05-09 14:37:00|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|12
1652107030000|2022-05-09 14:37:10|||||||||1
1652107050000|2022-05-09 14:37:30|79.64|79.56|79.59|79.51|79.64|79.56|79.59|79.51|106
1652107060000|2022-05-09 14:37:40|79.64||79.59||79.64||79.59||1
1652107100000|2022-05-09 14:38:20|79.54|79.46|79.54|79.46|79.54|79.46|79.54|79.46|95
1652107110000|2022-05-09 14:38:30|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|61
1652107120000|2022-05-09 14:38:40|||||||||1
1652107130000|2022-05-09 14:38:50|||||||||40
1652107140000|2022-05-09 14:39:00|79.64||79.59||79.64||79.59||7
1652107150000|2022-05-09 14:39:10|79.54|79.46|79.54|79.46|79.54|79.46|79.54|79.46|32
1652107170000|2022-05-09 14:39:30|79.49|79.41|79.54|79.46|79.54|79.46|79.49|79.41|60
1652107200000|2022-05-09 14:40:00|79.49|79.41|79.49|79.41|79.49|79.41|79.49|79.41|132
1652107210000|2022-05-09 14:40:10|79.54|79.46|79.54|79.46|79.54|79.46|79.54|79.46|272
1652107230000|2022-05-09 14:40:30|79.59||79.59||79.59||79.59||0
1652107240000|2022-05-09 14:40:40|79.54||79.54||79.54||79.54||0
1652107250000|2022-05-09 14:40:50|79.59||79.54||79.59||79.54||0
1652107260000|2022-05-09 14:41:00|79.59|79.41|79.54|79.46|79.59|79.46|79.49|79.41|54
1652107270000|2022-05-09 14:41:10|79.59|79.41|79.54|79.46|79.59|79.46|79.54|79.41|40
1652107280000|2022-05-09 14:41:20|79.59|79.51|79.59|79.51|79.59|79.51|79.54|79.51|0
1652107300000|2022-05-09 14:41:40|79.64||79.59||79.64||79.59||0
1652107310000|2022-05-09 14:41:50|79.54|79.46|79.59|79.46|79.59|79.46|79.54|79.46|117
1652107320000|2022-05-09 14:42:00|79.54|79.51|79.59|79.46|79.59|79.51|79.54|79.46|32
1652107330000|2022-05-09 14:42:10|79.54|79.51|79.59|79.46|79.59|79.51|79.54|79.46|11
1652107340000|2022-05-09 14:42:20|79.54|79.51|79.64|79.51|79.64|79.56|79.54|79.51|101
1652107350000|2022-05-09 14:42:30|79.59|79.46|79.59|79.51|79.59|79.51|79.59|79.46|40
1652107360000|2022-05-09 14:42:40|79.64||79.64||79.64||79.64||40
1652107370000|2022-05-09 14:42:50|79.59|79.56|79.59|79.51|79.64|79.56|79.59|79.51|51
1652107380000|2022-05-09 14:43:00|79.64|79.56|79.64|79.51|79.64|79.56|79.64|79.51|16
1652107390000|2022-05-09 14:43:10|79.59|79.56|79.59|79.51|79.64|79.56|79.59|79.51|12
1652107410000|2022-05-09 14:43:30|79.54|79.46|79.59|79.46|79.59|79.46|79.54|79.46|9
1652107420000|2022-05-09 14:43:40||79.51||79.51||79.51||79.46|0
1652107430000|2022-05-09 14:43:50||79.46||79.46||79.51||79.46|21
1652107440000|2022-05-09 14:44:00|79.54||79.54||79.54||79.54||0
1652107460000|2022-05-09 14:44:20|79.49|79.41|79.54|79.46|79.54|79.46|79.49|79.41|197
1652107470000|2022-05-09 14:44:30||79.41||79.46||79.46||79.41|2
1652107490000|2022-05-09 14:44:50|79.59||79.54||79.59||79.54||53
1652107500000|2022-05-09 14:45:00|79.59|79.51|79.54|79.46|79.59|79.51|79.54|79.46|9
1652107510000|2022-05-09 14:45:10|79.59|79.41|79.54|79.46|79.59|79.46|79.54|79.41|7
1652107520000|2022-05-09 14:45:20|79.59||79.54||79.59||79.54||0
1652107530000|2022-05-09 14:45:30|79.59|79.51|79.59|79.46|79.59|79.51|79.59|79.46|4
1652107540000|2022-05-09 14:45:40|79.54|79.51|79.59|79.51|79.59|79.51|79.54|79.46|3
1652107550000|2022-05-09 14:45:50|79.64|79.46|79.59|79.51|79.64|79.51|79.59|79.46|21
1652107560000|2022-05-09 14:46:00|79.64||79.59||79.64||79.59||15
1652107580000|2022-05-09 14:46:20|79.64||79.59||79.64||79.59||0
1652107590000|2022-05-09 14:46:30|79.64||79.59||79.64||79.59||0
1652107610000|2022-05-09 14:46:50|79.54|79.46|79.54|79.46|79.59|79.51|79.54|79.46|234
1652107620000|2022-05-09 14:47:00|79.49|79.41|79.49|79.41|79.54|79.41|79.49|79.41|42
1652107630000|2022-05-09 14:47:10|79.54|79.46|79.54|79.41|79.54|79.46|79.49|79.41|40
1652107640000|2022-05-09 14:47:20|79.49|79.46|79.54|79.46|79.54|79.46|79.49|79.46|0
1652107650000|2022-05-09 14:47:30|79.59||79.59||79.59||79.54||0
1652107660000|2022-05-09 14:47:40||79.51||79.51||79.51||79.51|12
1652107670000|2022-05-09 14:47:50|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|3
1652107680000|2022-05-09 14:48:00|79.59|79.51|79.64|79.56|79.64|79.56|79.59|79.51|185
1652107690000|2022-05-09 14:48:10||79.51||79.56||79.56||79.51|33
1652107700000|2022-05-09 14:48:20|79.59|79.51|79.59|79.51|79.64|79.56|79.59|79.51|4
1652107710000|2022-05-09 14:48:30|79.64|79.56|79.64|79.56|79.64|79.56|79.59|79.56|40
1652107720000|2022-05-09 14:48:40||79.51||79.51||79.56||79.51|3
1652107730000|2022-05-09 14:48:50|79.69|79.56|79.64|79.56|79.69|79.56|79.64|79.56|0
1652107740000|2022-05-09 14:49:00|79.69|79.61|79.69|79.61|79.69|79.61|79.64|79.61|5
1652107750000|2022-05-09 14:49:10|79.64|79.56|79.69|79.56|79.69|79.61|79.64|79.56|18
1652107760000|2022-05-09 14:49:20|79.64|79.61|79.69|79.61|79.69|79.61|79.64|79.61|400
1652107770000|2022-05-09 14:49:30|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|80
1652107780000|2022-05-09 14:49:40|||||||||400
1652107800000|2022-05-09 14:50:00|79.69||79.69||79.69||79.64||4
1652107810000|2022-05-09 14:50:10|79.64|79.61|79.69|79.61|79.69|79.61|79.64|79.56|5
1652107820000|2022-05-09 14:50:20|79.74|79.66|79.69|79.61|79.74|79.66|79.69|79.61|224
1652107830000|2022-05-09 14:50:30||79.56||79.56||79.56||79.56|122
1652107840000|2022-05-09 14:50:40|79.64|79.61|79.69|79.61|79.69|79.61|79.64|79.56|0
1652107860000|2022-05-09 14:51:00|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|4
1652107870000|2022-05-09 14:51:10|79.69|79.61|79.69|79.61|79.69|79.61|79.69|79.61|6
1652107880000|2022-05-09 14:51:20|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|193
1652107890000|2022-05-09 14:51:30|79.59|79.51|79.59|79.51|79.64|79.56|79.59|79.51|35
1652107900000|2022-05-09 14:51:40||79.46||79.51||79.51||79.46|20
1652107910000|2022-05-09 14:51:50|79.54|79.46|79.54|79.46|79.54|79.46|79.54|79.46|22
1652107920000|2022-05-09 14:52:00|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|113
1652107930000|2022-05-09 14:52:10|||||||||40
1652107940000|2022-05-09 14:52:20|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.51|109
1652107950000|2022-05-09 14:52:30|79.59|79.51|79.59|79.51|79.64|79.51|79.59|79.51|2
1652107960000|2022-05-09 14:52:40|79.64|79.56|79.64|79.51|79.64|79.56|79.64|79.51|5
1652107970000|2022-05-09 14:52:50||79.56||79.56||79.56||79.56|0
1652107980000|2022-05-09 14:53:00|79.59|79.51|79.64|79.51|79.64|79.51|79.59|79.51|9
1652107990000|2022-05-09 14:53:10|79.59|79.56|79.64|79.51|79.64|79.56|79.59|79.51|18
1652108000000|2022-05-09 14:53:20|79.59||79.59||79.59||79.59||0
1652108010000|2022-05-09 14:53:30|79.64|79.56|79.64|79.51|79.64|79.56|79.59|79.51|107
1652108020000|2022-05-09 14:53:40|79.59||79.64||79.64||79.59||7
1652108030000|2022-05-09 14:53:50|79.59|79.56|79.59|79.51|79.59|79.56|79.59|79.51|3
1652108050000|2022-05-09 14:54:10|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|110
1652108060000|2022-05-09 14:54:20|||||||||102
1652108070000|2022-05-09 14:54:30||79.51||79.56||79.56||79.51|184
1652108080000|2022-05-09 14:54:40||79.51||79.51||79.56||79.51|0
1652108090000|2022-05-09 14:54:50|79.59|79.46|79.54|79.46|79.59|79.46|79.54|79.46|2
1652108110000|2022-05-09 14:55:10|||||||||168
1652108130000|2022-05-09 14:55:30|79.49|79.41|79.49|79.41|79.49|79.41|79.49|79.41|228
1652108140000|2022-05-09 14:55:40|79.54||79.49||79.54||79.49||36
1652108150000|2022-05-09 14:55:50|||||||||16
1652108160000|2022-05-09 14:56:00|||||||||3
1652108170000|2022-05-09 14:56:10|||||||||151
1652108180000|2022-05-09 14:56:20|79.44|79.36|79.49|79.41|79.49|79.41|79.44|79.36|42
1652108190000|2022-05-09 14:56:30|79.44|79.36|79.44|79.36|79.44|79.36|79.44|79.36|223
1652108200000|2022-05-09 14:56:40|79.49|79.41|79.49|79.41|79.49|79.41|79.49|79.41|80
1652108220000|2022-05-09 14:57:00|79.54|79.46|79.54|79.41|79.54|79.46|79.49|79.41|38
1652108230000|2022-05-09 14:57:10|79.49|79.36|79.49|79.36|79.49|79.41|79.44|79.36|45
1652108240000|2022-05-09 14:57:20|79.44|79.41|79.49|79.41|79.49|79.41|79.44|79.36|13
1652108250000|2022-05-09 14:57:30|79.44|79.36|79.49|79.41|79.49|79.41|79.44|79.36|28
1652108260000|2022-05-09 14:57:40|79.54|79.46|79.49|79.41|79.54|79.46|79.49|79.41|54
1652108270000|2022-05-09 14:57:50|79.54|79.46|79.54|79.46|79.54|79.46|79.54|79.46|19
1652108280000|2022-05-09 14:58:00|79.49|79.41|79.54|79.46|79.54|79.46|79.49|79.41|267
1652108290000|2022-05-09 14:58:10|79.49|79.41|79.54|79.41|79.54|79.41|79.49|79.41|4
1652108300000|2022-05-09 14:58:20|79.49||79.49||79.49||79.49||1
1652108310000|2022-05-09 14:58:30|79.44|79.36|79.49|79.36|79.49|79.41|79.44|79.36|32
1652108320000|2022-05-09 14:58:40|79.44||79.44||79.49||79.44||0
1652108330000|2022-05-09 14:58:50|79.49|79.41|79.49|79.41|79.49|79.41|79.44|79.41|27
1652108340000|2022-05-09 14:59:00|79.44|79.36|79.44|79.36|79.49|79.36|79.44|79.36|259
1652108350000|2022-05-09 14:59:10|79.49||79.44||79.49||79.44||23
1652108370000|2022-05-09 14:59:30|||||||||10
1652108380000|2022-05-09 14:59:40|79.39|79.31|79.44|79.36|79.44|79.36|79.39|79.31|55
1652108390000|2022-05-09 14:59:50|||||||||10
1652108400000|2022-05-09 15:00:00|79.39|79.31|79.44|79.31|79.44|79.36|79.39|79.31|77
1652108410000|2022-05-09 15:00:10|79.39|79.36|79.39|79.31|79.44|79.36|79.39|79.31|34
1652108420000|2022-05-09 15:00:20|79.44|79.36|79.44|79.36|79.44|79.36|79.44|79.36|6
1652108430000|2022-05-09 15:00:30||79.31||79.36||79.36||79.31|64
1652108440000|2022-05-09 15:00:40|||||||||10
1652108450000|2022-05-09 15:00:50|79.49||79.49||79.49||79.49||63
1652108460000|2022-05-09 15:01:00|79.44||79.44||79.49||79.44||0
1652108480000|2022-05-09 15:01:20|||||||||3
1652108490000|2022-05-09 15:01:30|||||||||3
1652108500000|2022-05-09 15:01:40|||||||||250
1652108510000|2022-05-09 15:01:50|||||||||503
1652108520000|2022-05-09 15:02:00|||||||||21
1652108550000|2022-05-09 15:02:30|||||||||3
1652108570000|2022-05-09 15:02:50|79.39|79.31|79.44|79.31|79.44|79.31|79.39|79.31|108
1652108580000|2022-05-09 15:03:00|79.39||79.39||79.44||79.39||4
1652108610000|2022-05-09 15:03:30|79.44|79.36|79.49|79.41|79.49|79.41|79.44|79.36|372
1652108620000|2022-05-09 15:03:40|79.44|79.36|79.44|79.36|79.44|79.36|79.44|79.36|56
1652108630000|2022-05-09 15:03:50|79.39|79.31|79.44|79.31|79.44|79.31|79.39|79.31|113
1652108640000|2022-05-09 15:04:00||79.36||79.36||79.36||79.31|19
1652108660000|2022-05-09 15:04:20|79.49|79.41|79.44|79.36|79.49|79.41|79.44|79.36|160
1652108670000|2022-05-09 15:04:30|79.49||79.44||79.49||79.44||4
1652108680000|2022-05-09 15:04:40|||||||||4
1652108690000|2022-05-09 15:04:50|79.49||79.44||79.49||79.44||0
1652108700000|2022-05-09 15:05:00|79.39|79.31|79.39|79.31|79.44|79.36|79.39|79.31|134
1652108710000|2022-05-09 15:05:10|79.34|79.26|79.39|79.31|79.39|79.31|79.34|79.26|63
1652108720000|2022-05-09 15:05:20|79.34|79.26|79.39|79.31|79.39|79.31|79.34|79.26|39
1652108730000|2022-05-09 15:05:30||79.26||79.31||79.31||79.26|52
1652108740000|2022-05-09 15:05:40|||||||||18
1652108760000|2022-05-09 15:06:00||79.26||79.31||79.31||79.26|7
1652108770000|2022-05-09 15:06:10|79.34|79.26|79.34|79.26|79.34|79.26|79.34|79.26|169
1652108780000|2022-05-09 15:06:20|79.39|79.31|79.39|79.26|79.39|79.31|79.39|79.26|631
1652108790000|2022-05-09 15:06:30|79.34|79.31|79.34|79.26|79.34|79.31|79.34|79.26|57
1652108810000|2022-05-09 15:06:50|||||||||3
1652108820000|2022-05-09 15:07:00|||||||||204
1652108830000|2022-05-09 15:07:10|||||||||76
1652108840000|2022-05-09 15:07:20|79.29|79.21|79.34|79.26|79.34|79.26|79.29|79.21|1752
1652108850000|2022-05-09 15:07:30|79.39|79.31|79.34|79.26|79.39|79.31|79.34|79.26|547
1652108860000|2022-05-09 15:07:40|||||||||5
1652108870000|2022-05-09 15:07:50|||||||||483
1652108880000|2022-05-09 15:08:00|||||||||50
1652108890000|2022-05-09 15:08:10|79.29|79.21|79.29|79.21|79.29|79.21|79.29|79.21|29
1652108900000|2022-05-09 15:08:20|79.34||79.34||79.34||79.34||64
1652108910000|2022-05-09 15:08:30|79.29||79.34||79.34||79.29||10
1652108920000|2022-05-09 15:08:40|79.29|79.26|79.34|79.21|79.34|79.26|79.29|79.21|204
1652108930000|2022-05-09 15:08:50|79.29|79.26|79.34|79.21|79.34|79.26|79.29|79.21|28
1652108940000|2022-05-09 15:09:00|79.29|79.26|79.29|79.21|79.34|79.26|79.29|79.21|85
1652108950000|2022-05-09 15:09:10|79.34|79.26|79.29|79.21|79.34|79.26|79.29|79.21|15
1652108970000|2022-05-09 15:09:30|79.34|79.26|79.34|79.26|79.34|79.26|79.34|79.26|65
1652108980000|2022-05-09 15:09:40|||||||||22
1652108990000|2022-05-09 15:09:50|79.39||79.34||79.39||79.34||58
1652109000000|2022-05-09 15:10:00|79.39|79.31|79.39|79.31|79.39|79.31|79.34|79.31|574
1652109010000|2022-05-09 15:10:10|79.44|79.36|79.44|79.36|79.44|79.36|79.44|79.36|214
1652109040000|2022-05-09 15:10:40|79.49|79.41|79.49|79.41|79.49|79.41|79.49|79.36|216
1652109050000|2022-05-09 15:10:50|||||||||4
1652109060000|2022-05-09 15:11:00|||||||||5000
1652109070000|2022-05-09 15:11:10|79.44|79.36|79.44|79.36|79.44|79.36|79.44|79.36|192
1652109080000|2022-05-09 15:11:20|79.49|79.41|79.49|79.41|79.49|79.41|79.49|79.41|6
1652109100000|2022-05-09 15:11:40|||||||||29
1652109110000|2022-05-09 15:11:50|79.54|79.46|79.54|79.46|79.54|79.46|79.54|79.46|119
1652109120000|2022-05-09 15:12:00|79.49|79.41|79.49|79.41|79.49|79.41|79.49|79.41|46
1652109130000|2022-05-09 15:12:10|79.54||79.49||79.54||79.49||24
1652109140000|2022-05-09 15:12:20|||||||||3
1652109150000|2022-05-09 15:12:30|79.54|79.46|79.54|79.46|79.54|79.46|79.54|79.41|88
1652109170000|2022-05-09 15:12:50|79.49|79.41|79.54|79.46|79.54|79.46|79.49|79.41|723
1652109180000|2022-05-09 15:13:00|79.49|79.41|79.54|79.46|79.54|79.46|79.49|79.41|83
1652109190000|2022-05-09 15:13:10|79.49|79.41|79.49|79.41|79.49|79.41|79.49|79.41|0
1652109200000|2022-05-09 15:13:20|79.54|79.46|79.49|79.41|79.54|79.46|79.49|79.41|4
1652109220000|2022-05-09 15:13:40|79.44|79.36|79.44|79.36|79.44|79.36|79.44|79.36|547
1652109240000|2022-05-09 15:14:00|79.39|79.31|79.44|79.31|79.44|79.36|79.39|79.31|618
1652109250000|2022-05-09 15:14:10|79.39|79.36|79.44|79.36|79.44|79.36|79.39|79.36|9
1652109260000|2022-05-09 15:14:20|79.49||79.49||79.49||79.44||241
1652109270000|2022-05-09 15:14:30|79.44|79.31|79.39|79.31|79.44|79.31|79.39|79.31|23
1652109280000|2022-05-09 15:14:40|79.44|79.36|79.39|79.31|79.44|79.36|79.39|79.31|73
1652109290000|2022-05-09 15:14:50|79.44|79.36|79.44|79.31|79.44|79.36|79.39|79.31|59
1652109300000|2022-05-09 15:15:00|79.39|79.36|79.44|79.36|79.44|79.36|79.39|79.36|89
1652109310000|2022-05-09 15:15:10||79.31||79.36||79.36||79.31|10
1652109320000|2022-05-09 15:15:20|79.39|79.31|79.39|79.31|79.39|79.31|79.39|79.31|379
1652109330000|2022-05-09 15:15:30|79.44|79.36|79.44|79.36|79.44|79.36|79.39|79.31|156
1652109340000|2022-05-09 15:15:40||79.31||79.36||79.36||79.31|180
1652109350000|2022-05-09 15:15:50|79.39|79.31|79.39|79.31|79.39|79.36|79.39|79.31|37
1652109360000|2022-05-09 15:16:00|79.44|79.36|79.44|79.36|79.44|79.36|79.39|79.31|9
1652109370000|2022-05-09 15:16:10||79.31||79.36||79.36||79.31|10
1652109380000|2022-05-09 15:16:20||79.31||79.36||79.36||79.31|21
1652109390000|2022-05-09 15:16:30||79.31||79.31||79.31||79.31|14
1652109400000|2022-05-09 15:16:40|79.39|79.36|79.44|79.36|79.44|79.36|79.39|79.31|3
1652109420000|2022-05-09 15:17:00|79.39|79.31|79.44|79.36|79.44|79.36|79.39|79.31|29
1652109430000|2022-05-09 15:17:10|79.39|79.31|79.44|79.31|79.44|79.36|79.39|79.31|25
1652109440000|2022-05-09 15:17:20||79.36||79.36||79.36||79.36|3
1652109450000|2022-05-09 15:17:30|||||||||4
1652109460000|2022-05-09 15:17:40|79.49|79.41|79.49|79.41|79.49|79.41|79.44|79.41|136
1652109470000|2022-05-09 15:17:50|79.44|79.36|79.44|79.36|79.44|79.36|79.44|79.36|44
1652109480000|2022-05-09 15:18:00|79.39|79.31|79.44|79.31|79.44|79.36|79.39|79.31|114
1652109490000|2022-05-09 15:18:10|79.39||79.39||79.44||79.39||41
1652109500000|2022-05-09 15:18:20|79.44||79.39||79.44||79.39||5
1652109520000|2022-05-09 15:18:40|79.44|79.36|79.44|79.36|79.44|79.36|79.44|79.36|8
1652109530000|2022-05-09 15:18:50|||||||||5
1652109540000|2022-05-09 15:19:00|79.39|79.31|79.39|79.31|79.39|79.31|79.39|79.26|587
1652109560000|2022-05-09 15:19:20|79.34|79.26|79.34|79.26|79.34|79.26|79.34|79.26|34
1652109570000|2022-05-09 15:19:30|79.39|79.31|79.39|79.31|79.39|79.31|79.39|79.31|155
1652109580000|2022-05-09 15:19:40|79.34|79.26|79.34|79.26|79.39|79.26|79.34|79.26|80
1652109590000|2022-05-09 15:19:50|79.39|79.31|79.34|79.26|79.39|79.31|79.34|79.26|70
1652109600000|2022-05-09 15:20:00|||||||||7
1652109610000|2022-05-09 15:20:10||79.21||79.26||79.26||79.21|28
1652109620000|2022-05-09 15:20:20|79.29|79.21|79.29|79.21|79.29|79.21|79.29|79.21|30
1652109630000|2022-05-09 15:20:30|||||||||1
1652109640000|2022-05-09 15:20:40|79.34|79.26|79.34|79.26|79.34|79.26|79.34|79.26|86
1652109650000|2022-05-09 15:20:50|||||||||4
1652109660000|2022-05-09 15:21:00|79.29|79.21|79.34|79.26|79.34|79.26|79.29|79.21|115
1652109670000|2022-05-09 15:21:10|79.29|79.21|79.29|79.21|79.29|79.21|79.29|79.21|331
1652109690000|2022-05-09 15:21:30|||||||||31
1652109700000|2022-05-09 15:21:40|79.24|79.16|79.24|79.16|79.24|79.16|79.24|79.16|644
1652109720000|2022-05-09 15:22:00|||||||||5
1652109730000|2022-05-09 15:22:10|||||||||4
1652109740000|2022-05-09 15:22:20|79.19|79.11|79.24|79.11|79.24|79.16|79.19|79.11|284
1652109750000|2022-05-09 15:22:30||79.16||79.16||79.16||79.16|0
1652109760000|2022-05-09 15:22:40|79.19|79.11|79.19|79.11|79.24|79.16|79.19|79.11|237
1652109770000|2022-05-09 15:22:50|79.24||79.19||79.24||79.19||11
1652109780000|2022-05-09 15:23:00|79.24|79.16|79.24|79.16|79.24|79.16|79.24|79.16|50
1652109790000|2022-05-09 15:23:10|||||||||3
1652109800000|2022-05-09 15:23:20|||||||||4
1652109810000|2022-05-09 15:23:30||79.11||79.11||79.11||79.11|220
1652109820000|2022-05-09 15:23:40||79.16||79.16||79.16||79.16|15
1652109830000|2022-05-09 15:23:50|||||||||9
1652109840000|2022-05-09 15:24:00|79.19|79.11|79.24|79.16|79.24|79.16|79.19|79.11|26
1652109850000|2022-05-09 15:24:10|79.19|79.11|79.24|79.16|79.24|79.16|79.19|79.11|7
1652109860000|2022-05-09 15:24:20|79.19|79.11|79.19|79.11|79.19|79.11|79.19|79.11|137
1652109870000|2022-05-09 15:24:30|79.24||79.19||79.24||79.19||326
1652109880000|2022-05-09 15:24:40|79.24|79.16|79.24|79.16|79.24|79.16|79.19|79.16|13
1652109890000|2022-05-09 15:24:50|79.19|79.11|79.19|79.11|79.19|79.11|79.19|79.11|899
1652109900000|2022-05-09 15:25:00|||||||||145
1652109910000|2022-05-09 15:25:10|||||||||2
1652109920000|2022-05-09 15:25:20|79.24|79.16|79.19|79.11|79.24|79.16|79.19|79.11|73
1652109930000|2022-05-09 15:25:30|||||||||3
1652109940000|2022-05-09 15:25:40|||||||||5
1652109950000|2022-05-09 15:25:50|79.24|79.16|79.24|79.11|79.24|79.16|79.24|79.11|467
1652109960000|2022-05-09 15:26:00|79.19||79.19||79.19||79.19||0
1652109970000|2022-05-09 15:26:10|||||||||139
1652109980000|2022-05-09 15:26:20|||||||||4
1652109990000|2022-05-09 15:26:30|79.24|79.16|79.24|79.16|79.24|79.16|79.19|79.16|88
1652110000000|2022-05-09 15:26:40|||||||||12
1652110020000|2022-05-09 15:27:00|||||||||5
1652110030000|2022-05-09 15:27:10|||||||||5
1652110040000|2022-05-09 15:27:20|||||||||8
1652110050000|2022-05-09 15:27:30|||||||||5
1652110060000|2022-05-09 15:27:40|||||||||6
1652110070000|2022-05-09 15:27:50|||||||||5
1652110080000|2022-05-09 15:28:00|79.19|79.11|79.19|79.11|79.19|79.11|79.19|79.11|367
1652110090000|2022-05-09 15:28:10|||||||||23
1652110100000|2022-05-09 15:28:20|79.24|79.16|79.24|79.16|79.24|79.16|79.24|79.16|201
1652110110000|2022-05-09 15:28:30|||||||||12
1652110120000|2022-05-09 15:28:40|||||||||26
1652110130000|2022-05-09 15:28:50|79.29|79.21|79.29|79.21|79.29|79.21|79.29|79.21|135
1652110140000|2022-05-09 15:29:00|||||||||5
1652110150000|2022-05-09 15:29:10|79.24|79.16|79.24|79.16|79.24|79.16|79.19|79.11|483
1652110160000|2022-05-09 15:29:20|||||||||18
1652110170000|2022-05-09 15:29:30|79.19|79.11|79.19|79.11|79.19|79.11|79.19|79.11|684
1652110180000|2022-05-09 15:29:40|79.24||79.19||79.24||79.19||236
1652110190000|2022-05-09 15:29:50||79.06||79.11||79.11||79.06|102
1652110200000|2022-05-09 15:30:00|79.24|79.16|79.24|79.11|79.24|79.16|79.24|79.11|621
1652110210000|2022-05-09 15:30:10|79.19||79.19||79.19||79.19||140
1652110220000|2022-05-09 15:30:20|79.14|79.06|79.14|79.06|79.14|79.06|79.14|79.06|477
1652110230000|2022-05-09 15:30:30|||||||||57
1652110240000|2022-05-09 15:30:40|||||||||84
1652110250000|2022-05-09 15:30:50|||||||||22
1652110260000|2022-05-09 15:31:00|||||||||353
1652110270000|2022-05-09 15:31:10|79.09|79.01|79.09|79.01|79.09|79.01|79.09|79.01|1717
1652110280000|2022-05-09 15:31:20|||||||||51
1652110290000|2022-05-09 15:31:30|79.14|79.06|79.09|79.01|79.14|79.06|79.09|79.01|513
1652110300000|2022-05-09 15:31:40|79.14||79.14||79.14||79.14||120
1652110310000|2022-05-09 15:31:50|79.09|79.06|79.14|79.01|79.14|79.06|79.09|79.01|119
1652110320000|2022-05-09 15:32:00|79.09||79.09||79.09||79.09||276
1652110330000|2022-05-09 15:32:10|79.14|79.06|79.14|79.01|79.14|79.06|79.09|79.01|477
1652110340000|2022-05-09 15:32:20|79.04|79.06|79.04|78.96|79.04|79.06|78.99|78.91|2250
1652110350000|2022-05-09 15:32:30|78.99|78.91|78.99|78.91|78.99|78.91|78.99|78.91|324
1652110360000|2022-05-09 15:32:40|||||||||410
1652110370000|2022-05-09 15:32:50|||||||||5
1652110380000|2022-05-09 15:33:00|||||||||199
1652110390000|2022-05-09 15:33:10|||||||||222
1652110400000|2022-05-09 15:33:20|79.04|78.96|79.09|79.01|79.09|79.01|79.04|78.96|580
1652110410000|2022-05-09 15:33:30|79.14|79.06|79.14|79.06|79.14|79.06|79.14|79.01|194
1652110420000|2022-05-09 15:33:40|79.19|79.11|79.19|79.11|79.19|79.11|79.14|79.06|601
1652110430000|2022-05-09 15:33:50|79.14|79.06|79.19|79.11|79.19|79.11|79.14|79.06|466
1652110440000|2022-05-09 15:34:00|||||||||307
1652110450000|2022-05-09 15:34:10|79.24|79.16|79.19|79.11|79.24|79.16|79.19|79.11|249
1652110460000|2022-05-09 15:34:20|79.24|79.16|79.24|79.16|79.24|79.16|79.19|79.11|71
1652110470000|2022-05-09 15:34:30|79.29|79.21|79.29|79.21|79.29|79.21|79.29|79.21|694
1652110480000|2022-05-09 15:34:40|79.24|79.16|79.29|79.21|79.29|79.21|79.24|79.16|1109
1652110490000|2022-05-09 15:34:50|79.24|79.16|79.19|79.11|79.24|79.16|79.19|79.11|728
1652110500000|2022-05-09 15:35:00|79.24|79.16|79.24|79.16|79.24|79.16|79.24|79.16|1447
1652110510000|2022-05-09 15:35:10|79.19|79.11|79.24|79.11|79.24|79.16|79.19|79.11|926
1652110520000|2022-05-09 15:35:20|79.19|79.16|79.24|79.16|79.24|79.16|79.19|79.11|78
1652110530000|2022-05-09 15:35:30||79.11||79.16||79.16||79.11|12
1652110540000|2022-05-09 15:35:40||79.11||79.16||79.16||79.11|30
1652110550000|2022-05-09 15:35:50|79.19|79.11|79.19|79.11|79.19|79.11|79.19|79.11|111
1652110560000|2022-05-09 15:36:00|79.24|79.16|79.19|79.11|79.24|79.16|79.19|79.11|421
1652110570000|2022-05-09 15:36:10|79.24|79.16|79.29|79.16|79.29|79.16|79.24|79.16|29
1652110580000|2022-05-09 15:36:20||79.21||79.21||79.21||79.16|65
1652110590000|2022-05-09 15:36:30|||||||||4
1652110600000|2022-05-09 15:36:40|||||||||9
1652110610000|2022-05-09 15:36:50|79.24|79.16|79.24|79.16|79.24|79.16|79.24|79.16|351
1652110620000|2022-05-09 15:37:00|79.19|79.11|79.19|79.11|79.24|79.11|79.19|79.11|86
1652110630000|2022-05-09 15:37:10|79.24|79.16|79.24|79.16|79.24|79.16|79.19|79.16|10
1652110640000|2022-05-09 15:37:20|||||||||3
1652110650000|2022-05-09 15:37:30|79.19|79.11|79.19|79.11|79.19|79.11|79.19|79.11|233
1652110660000|2022-05-09 15:37:40|||||||||30
1652110670000|2022-05-09 15:37:50|||||||||5
1652110680000|2022-05-09 15:38:00|79.24|79.16|79.24|79.11|79.24|79.16|79.19|79.11|506
1652110690000|2022-05-09 15:38:10||79.16||79.16||79.16||79.16|3
1652110700000|2022-05-09 15:38:20|79.29||79.29||79.29||79.24||19
1652110710000|2022-05-09 15:38:30||79.21||79.21||79.21||79.16|7
1652110730000|2022-05-09 15:38:50|79.34|79.26|79.34|79.26|79.34|79.26|79.34|79.26|564
1652110740000|2022-05-09 15:39:00|||||||||57
1652110750000|2022-05-09 15:39:10|||||||||129
1652110760000|2022-05-09 15:39:20|79.39|79.31|79.39|79.31|79.39|79.31|79.34|79.31|1045
1652110770000|2022-05-09 15:39:30|79.44|79.36|79.44|79.31|79.44|79.36|79.44|79.31|57
1652110780000|2022-05-09 15:39:40|79.39|79.36|79.44|79.36|79.44|79.36|79.39|79.31|10
1652110790000|2022-05-09 15:39:50|79.49|79.41|79.49|79.41|79.49|79.41|79.44|79.36|1049
1652110800000|2022-05-09 15:40:00|79.44|79.36|79.44|79.36|79.44|79.36|79.44|79.36|457
1652110810000|2022-05-09 15:40:10|79.49||79.44||79.49||79.44||98
1652110830000|2022-05-09 15:40:30|79.39|79.31|79.39|79.31|79.44|79.31|79.39|79.31|34
1652110840000|2022-05-09 15:40:40|79.44|79.36|79.44|79.31|79.44|79.36|79.39|79.31|358
1652110850000|2022-05-09 15:40:50|79.39||79.44||79.44||79.39||0
1652110860000|2022-05-09 15:41:00|79.39||79.39||79.39||79.39||3
1652110870000|2022-05-09 15:41:10|79.44|79.36|79.44|79.36|79.44|79.36|79.44|79.31|90
1652110880000|2022-05-09 15:41:20|79.49|79.41|79.49|79.41|79.49|79.41|79.49|79.36|298
1652110890000|2022-05-09 15:41:30|79.54|79.46|79.54|79.46|79.54|79.46|79.54|79.46|113
1652110910000|2022-05-09 15:41:50|||||||||45
1652110920000|2022-05-09 15:42:00|||||||||49
1652110930000|2022-05-09 15:42:10|79.59|79.51|79.54|79.46|79.59|79.51|79.54|79.46|609
1652110940000|2022-05-09 15:42:20|79.49|79.41|79.49|79.41|79.49|79.41|79.49|79.41|415
1652110960000|2022-05-09 15:42:40|||||||||47
1652110970000|2022-05-09 15:42:50|79.54|79.46|79.59|79.51|79.59|79.51|79.54|79.46|493
1652110980000|2022-05-09 15:43:00|79.54|79.46|79.54|79.46|79.54|79.46|79.54|79.46|102
1652110990000|2022-05-09 15:43:10|79.59|79.51|79.54|79.46|79.59|79.51|79.54|79.46|136
1652111000000|2022-05-09 15:43:20|79.49|79.41|79.54|79.46|79.54|79.46|79.49|79.41|128
1652111010000|2022-05-09 15:43:30|79.49|79.41|79.49|79.41|79.49|79.41|79.49|79.41|48
1652111020000|2022-05-09 15:43:40||79.36||79.36||79.41||79.36|32
1652111030000|2022-05-09 15:43:50|79.44|79.41|79.44|79.36|79.44|79.41|79.44|79.36|45
1652111040000|2022-05-09 15:44:00||79.31||79.31||79.31||79.31|5
1652111050000|2022-05-09 15:44:10|79.39||79.39||79.39||79.39||0
1652111060000|2022-05-09 15:44:20||79.26||79.26||79.31||79.26|1
1652111070000|2022-05-09 15:44:30||79.31||79.31||79.31||79.31|17
1652111080000|2022-05-09 15:44:40|79.44|79.36|79.44|79.36|79.44|79.36|79.44|79.36|10
1652111090000|2022-05-09 15:44:50|79.39|79.31|79.44|79.31|79.44|79.31|79.39|79.31|61
1652111100000|2022-05-09 15:45:00|79.39||79.44||79.44||79.39||17
1652111110000|2022-05-09 15:45:10|79.39||79.39||79.39||79.39||0
1652111120000|2022-05-09 15:45:20||79.26||79.26||79.26||79.26|10
1652111130000|2022-05-09 15:45:30||79.31||79.26||79.31||79.26|0
1652111140000|2022-05-09 15:45:40|79.44|79.31|79.39|79.31|79.44|79.31|79.39|79.31|300
1652111150000|2022-05-09 15:45:50|79.44|79.36|79.44|79.36|79.44|79.36|79.44|79.36|7
1652111160000|2022-05-09 15:46:00|||||||||9
1652111170000|2022-05-09 15:46:10||79.31||79.31||79.36||79.31|3
1652111180000|2022-05-09 15:46:20|79.39|79.36|79.44|79.36|79.44|79.36|79.39|79.36|7
1652111220000|2022-05-09 15:47:00|79.49|79.41|79.44|79.36|79.49|79.41|79.44|79.36|227
1652111240000|2022-05-09 15:47:20|79.39|79.31|79.39|79.31|79.39|79.31|79.39|79.31|4653
1652111250000|2022-05-09 15:47:30|79.44|79.36|79.44|79.36|79.44|79.36|79.44|79.31|11
1652111260000|2022-05-09 15:47:40||79.31||79.31||79.36||79.31|0
1652111280000|2022-05-09 15:48:00|79.39||79.39||79.39||79.39||4
1652111290000|2022-05-09 15:48:10|79.44|79.36|79.44|79.31|79.44|79.36|79.44|79.31|11
1652111300000|2022-05-09 15:48:20|79.39|79.36|79.44|79.36|79.44|79.36|79.39|79.31|500
1652111310000|2022-05-09 15:48:30||79.31||79.31||79.31||79.31|0
1652111320000|2022-05-09 15:48:40||79.36||79.36||79.36||79.36|0
1652111330000|2022-05-09 15:48:50|||||||||1
1652111340000|2022-05-09 15:49:00|79.39|79.31|79.44|79.36|79.44|79.36|79.39|79.31|10
1652111390000|2022-05-09 15:49:50|79.49||79.49||79.49||79.49||77
1652111400000|2022-05-09 15:50:00||79.41||79.41||79.41||79.36|461
1652111420000|2022-05-09 15:50:20||79.36||79.41||79.41||79.36|50
1652111440000|2022-05-09 15:50:40|79.54|79.46|79.59|79.46|79.59|79.46|79.54|79.46|44
1652111450000|2022-05-09 15:50:50||79.51||79.51||79.51||79.46|5
1652111460000|2022-05-09 15:51:00|||||||||4
1652111470000|2022-05-09 15:51:10|||||||||44
1652111480000|2022-05-09 15:51:20|||||||||649
1652111500000|2022-05-09 15:51:40|79.64||79.59||79.64||79.59||30
1652111520000|2022-05-09 15:52:00|79.54|79.46|79.54|79.46|79.59|79.46|79.54|79.46|56
1652111530000|2022-05-09 15:52:10|79.59||79.54||79.59||79.54||18
1652111540000|2022-05-09 15:52:20|||||||||60
1652111550000|2022-05-09 15:52:30|79.59||79.59||79.59||79.59||60
1652111560000|2022-05-09 15:52:40||79.51||79.46||79.51||79.46|6
1652111590000|2022-05-09 15:53:10||79.51||79.51||79.51||79.51|44
1652111610000|2022-05-09 15:53:30|||||||||3
1652111620000|2022-05-09 15:53:40|79.54|79.46|79.54|79.41|79.54|79.46|79.54|79.41|60
1652111640000|2022-05-09 15:54:00|79.49|79.46|79.54|79.46|79.54|79.46|79.49|79.41|245
1652111650000|2022-05-09 15:54:10||79.41||79.41||79.46||79.41|4
1652111660000|2022-05-09 15:54:20||79.46||79.46||79.46||79.46|23
1652111670000|2022-05-09 15:54:30|79.59|79.51|79.54|79.46|79.59|79.51|79.54|79.46|17
1652111680000|2022-05-09 15:54:40|||||||||19
1652111690000|2022-05-09 15:54:50||79.41||79.46||79.46||79.41|13
1652111700000|2022-05-09 15:55:00|79.49|79.41|79.49|79.41|79.49|79.41|79.49|79.41|11
1652111720000|2022-05-09 15:55:20|79.54|79.46|79.54|79.41|79.54|79.46|79.54|79.41|11
1652111730000|2022-05-09 15:55:30|79.49||79.54||79.54||79.49||0
1652111750000|2022-05-09 15:55:50||79.46||79.46||79.46||79.41|55
1652111760000|2022-05-09 15:56:00|||||||||21
1652111770000|2022-05-09 15:56:10|||||||||10
1652111780000|2022-05-09 15:56:20|||||||||17
1652111790000|2022-05-09 15:56:30||79.41||79.41||79.46||79.41|12
1652111810000|2022-05-09 15:56:50||79.46||79.46||79.46||79.41|34
1652111820000|2022-05-09 15:57:00||79.41||79.41||79.41||79.41|12
1652111830000|2022-05-09 15:57:10|79.49||79.49||79.54||79.49||0
1652111840000|2022-05-09 15:57:20|||||||||11
1652111850000|2022-05-09 15:57:30|79.54||79.54||79.54||79.54||12
1652111860000|2022-05-09 15:57:40||79.46||79.46||79.46||79.41|51
1652111870000|2022-05-09 15:57:50|||||||||16
1652111880000|2022-05-09 15:58:00|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|118
1652111890000|2022-05-09 15:58:10|79.54|79.46|79.54|79.46|79.54|79.46|79.54|79.46|14
1652111900000|2022-05-09 15:58:20|||||||||71
1652111910000|2022-05-09 15:58:30|79.49|79.41|79.49|79.41|79.49|79.41|79.49|79.41|99
1652111930000|2022-05-09 15:58:50|79.44|79.36|79.44|79.36|79.49|79.36|79.44|79.36|275
1652111940000|2022-05-09 15:59:00|||||||||1
1652111960000|2022-05-09 15:59:20|79.49||79.49||79.49||79.49||11
1652111980000|2022-05-09 15:59:40|79.39|79.31|79.39|79.31|79.39|79.31|79.39|79.31|169
1652111990000|2022-05-09 15:59:50|79.49|79.36|79.49|79.36|79.49|79.36|79.49|79.36|1037
1652112000000|2022-05-09 16:00:00|79.44||79.44||79.49||79.44||0
1652112010000|2022-05-09 16:00:10||79.31||79.36||79.36||79.31|126
1652112020000|2022-05-09 16:00:20|79.39|79.31|79.39|79.31|79.39|79.31|79.39|79.31|3
1652112030000|2022-05-09 16:00:30|79.44|79.36|79.44|79.36|79.44|79.36|79.44|79.36|0
1652112060000|2022-05-09 16:01:00|79.39|79.31|79.44|79.31|79.44|79.31|79.39|79.31|26
1652112070000|2022-05-09 16:01:10|79.39||79.44||79.44||79.39||400
1652112080000|2022-05-09 16:01:20|79.39||79.44||79.44||79.39||100
1652112090000|2022-05-09 16:01:30|79.39||79.44||79.44||79.39||0
1652112100000|2022-05-09 16:01:40|79.39||79.39||79.39||79.39||0
1652112120000|2022-05-09 16:02:00|||||||||337
1652112130000|2022-05-09 16:02:10|79.34|79.26|79.34|79.21|79.34|79.26|79.34|79.21|203
1652112140000|2022-05-09 16:02:20|79.39|79.26|79.39|79.26|79.39|79.26|79.39|79.26|110
1652112150000|2022-05-09 16:02:30||79.31||79.26||79.31||79.26|4
1652112160000|2022-05-09 16:02:40|79.34||79.34||79.39||79.34||0
1652112200000|2022-05-09 16:03:20|||||||||52
1652112220000|2022-05-09 16:03:40|79.29|79.21|79.29|79.21|79.29|79.21|79.29|79.21|7
1652112240000|2022-05-09 16:04:00|79.34||79.34||79.34||79.34||13
1652112250000|2022-05-09 16:04:10||79.26||79.26||79.26||79.26|3
1652112260000|2022-05-09 16:04:20|79.39|79.31|79.39|79.31|79.39|79.31|79.39|79.31|137
1652112280000|2022-05-09 16:04:40|||||||||4
1652112310000|2022-05-09 16:05:10||79.26||79.26||79.26||79.26|273
1652112320000|2022-05-09 16:05:20|79.34||79.39||79.39||79.34||0
1652112330000|2022-05-09 16:05:30|79.44|79.31|79.44|79.31|79.44|79.31|79.44|79.26|3
1652112340000|2022-05-09 16:05:40||79.36||79.36||79.36||79.31|0
1652112350000|2022-05-09 16:05:50|79.39|79.31|79.39|79.31|79.39|79.31|79.39|79.31|0
1652112370000|2022-05-09 16:06:10|79.44||79.44||79.44||79.44||7
1652112380000|2022-05-09 16:06:20|79.39|79.36|79.44|79.36|79.44|79.36|79.39|79.36|2
1652112390000|2022-05-09 16:06:30|79.49||79.44||79.49||79.44||0
1652112400000|2022-05-09 16:06:40|79.49|79.41|79.49|79.41|79.49|79.41|79.49|79.41|5
1652112410000|2022-05-09 16:06:50|79.54|79.46|79.59|79.51|79.59|79.51|79.54|79.46|9
1652112430000|2022-05-09 16:07:10|79.64||79.59||79.64||79.59||26
1652112440000|2022-05-09 16:07:20|||||||||2
1652112450000|2022-05-09 16:07:30|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|41
1652112470000|2022-05-09 16:07:50|79.69|79.61|79.69|79.61|79.69|79.61|79.69|79.61|79
1652112480000|2022-05-09 16:08:00|79.74||79.69||79.74||79.69||15
1652112500000|2022-05-09 16:08:20|79.64|79.56|79.69|79.56|79.69|79.56|79.64|79.56|13
1652112510000|2022-05-09 16:08:30|79.64||79.64||79.64||79.64||0
1652112560000|2022-05-09 16:09:20|79.69|79.61|79.69|79.61|79.69|79.61|79.69|79.61|59
1652112570000|2022-05-09 16:09:30|79.74||79.69||79.74||79.69||5
1652112580000|2022-05-09 16:09:40|||||||||15
1652112610000|2022-05-09 16:10:10|79.74||79.74||79.74||79.74||18
1652112620000|2022-05-09 16:10:20|79.79|79.66|79.79|79.71|79.79|79.71|79.79|79.66|35
1652112630000|2022-05-09 16:10:30|||||||||9
1652112640000|2022-05-09 16:10:40|||||||||2
1652112680000|2022-05-09 16:11:20|79.84||79.79||79.84||79.79||82
1652112700000|2022-05-09 16:11:40|79.84|79.76|79.84|79.76|79.84|79.76|79.84|79.76|268
1652112710000|2022-05-09 16:11:50|79.79|79.71|79.84|79.71|79.84|79.71|79.79|79.71|14
1652112720000|2022-05-09 16:12:00|79.79||79.79||79.79||79.79||168
1652112730000|2022-05-09 16:12:10|79.84||79.84||79.84||79.84||1
1652112740000|2022-05-09 16:12:20||79.76||79.71||79.76||79.71|1
1652112750000|2022-05-09 16:12:30|79.79||79.79||79.79||79.79||0
1652112760000|2022-05-09 16:12:40|79.84|79.76|79.84|79.76|79.84|79.76|79.84|79.76|2
1652112770000|2022-05-09 16:12:50|79.89|79.81|79.89|79.81|79.89|79.81|79.89|79.81|105
1652112780000|2022-05-09 16:13:00|79.94|79.86|79.94|79.86|79.94|79.86|79.94|79.86|50
1652112810000|2022-05-09 16:13:30||79.81||79.81||79.81||79.81|38
1652112820000|2022-05-09 16:13:40|79.89||79.89||79.89||79.89||0
1652112830000|2022-05-09 16:13:50|79.94|79.86|79.94|79.86|79.94|79.86|79.94|79.86|42
1652112840000|2022-05-09 16:14:00|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|42
1652112850000|2022-05-09 16:14:10|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|509
1652112870000|2022-05-09 16:14:30|||||||||42
1652112880000|2022-05-09 16:14:40|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|60
1652112900000|2022-05-09 16:15:00|80.04|79.86|80.04|79.91|80.04|79.91|80.04|79.86|1
1652112910000|2022-05-09 16:15:10||79.96||79.96||79.96||79.91|1
1652112950000|2022-05-09 16:15:50|80.09|80.01|80.14|80.06|80.14|80.06|80.09|80.01|6
1652112980000|2022-05-09 16:16:20|80.09|80.01|80.09|79.96|80.09|80.01|80.09|79.96|15
1652113000000|2022-05-09 16:16:40|80.14|80.01|80.09|80.01|80.14|80.01|80.09|80.01|212
1652113020000|2022-05-09 16:17:00|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|7
1652113040000|2022-05-09 16:17:20|80.09||80.09||80.09||80.09||6
1652113060000|2022-05-09 16:17:40||80.01||80.01||80.01||80.01|0
1652113070000|2022-05-09 16:17:50|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|1
1652113100000|2022-05-09 16:18:20|||||||||8
1652113110000|2022-05-09 16:18:30|||||||||1392
1652113120000|2022-05-09 16:18:40|||||||||7
1652113150000|2022-05-09 16:19:10|||||||||160
1652113160000|2022-05-09 16:19:20|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|121
1652113170000|2022-05-09 16:19:30|80.04|79.96|80.04|79.96|80.04|80.01|80.04|79.96|2
1652113180000|2022-05-09 16:19:40|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|68
1652113200000|2022-05-09 16:20:00|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|4
1652113230000|2022-05-09 16:20:30|79.99|79.91|79.99|79.91|80.04|79.91|79.99|79.91|14
1652113240000|2022-05-09 16:20:40|80.04||79.99||80.04||79.99||0
1652113270000|2022-05-09 16:21:10|80.04||80.04||80.04||80.04||19
1652113280000|2022-05-09 16:21:20|79.99||79.99||79.99||79.99||0
1652113310000|2022-05-09 16:21:50|80.04||79.99||80.04||79.99||1
1652113340000|2022-05-09 16:22:20|80.04||79.99||80.04||79.99||20
1652113370000|2022-05-09 16:22:50|||||||||8
1652113390000|2022-05-09 16:23:10|80.04||80.04||80.04||80.04||48
1652113400000|2022-05-09 16:23:20||79.96||79.91||79.96||79.91|13
1652113410000|2022-05-09 16:23:30||79.96||79.96||79.96||79.96|0
1652113430000|2022-05-09 16:23:50|||||||||8
1652113440000|2022-05-09 16:24:00|80.09||80.09||80.09||80.09||15
1652113450000|2022-05-09 16:24:10||80.01||80.01||80.01||80.01|0
1652113460000|2022-05-09 16:24:20|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|20
1652113470000|2022-05-09 16:24:30|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|96
1652113480000|2022-05-09 16:24:40|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|4
1652113490000|2022-05-09 16:24:50|||||||||1
1652113500000|2022-05-09 16:25:00|80.09|80.01|80.14|80.01|80.14|80.01|80.09|80.01|11
1652113510000|2022-05-09 16:25:10|80.09||80.09||80.09||80.09||2
1652113520000|2022-05-09 16:25:20|||||||||2
1652113530000|2022-05-09 16:25:30|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|16
1652113540000|2022-05-09 16:25:40|||||||||3
1652113550000|2022-05-09 16:25:50||79.91||79.91||79.91||79.91|10
1652113560000|2022-05-09 16:26:00|79.99||79.99||79.99||79.99||7
1652113570000|2022-05-09 16:26:10|79.94|79.86|79.94|79.86|79.99|79.86|79.94|79.86|5
1652113580000|2022-05-09 16:26:20|79.99||79.94||79.99||79.94||3
1652113590000|2022-05-09 16:26:30|79.99||79.94||79.99||79.94||0
1652113600000|2022-05-09 16:26:40|79.99|79.91|79.94|79.86|79.99|79.91|79.94|79.86|1
1652113610000|2022-05-09 16:26:50|79.99||79.94||79.99||79.94||0
1652113630000|2022-05-09 16:27:10|79.99||79.94||79.99||79.94||10
1652113730000|2022-05-09 16:28:50|79.99||79.99||79.99||79.99||22
1652113740000|2022-05-09 16:29:00|79.94|79.81|79.94|79.86|79.99|79.86|79.94|79.81|44
1652113750000|2022-05-09 16:29:10|79.99|79.91|79.99|79.86|79.99|79.91|79.99|79.86|5
1652113760000|2022-05-09 16:29:20|79.94||79.94||79.94||79.94||0
1652113800000|2022-05-09 16:30:00|79.89|79.81|79.94|79.81|79.94|79.81|79.89|79.81|20
1652113810000|2022-05-09 16:30:10||79.86||79.86||79.86||79.86|0
1652113820000|2022-05-09 16:30:20|79.99||79.99||79.99||79.99||3
1652113830000|2022-05-09 16:30:30|79.94||79.94||79.99||79.94||0
1652113840000|2022-05-09 16:30:40|79.89|79.81|79.89|79.81|79.94|79.81|79.89|79.81|5
1652113860000|2022-05-09 16:31:00|79.94|79.86|79.94|79.86|79.94|79.86|79.94|79.81|2
1652113880000|2022-05-09 16:31:20|79.99|79.91|80.04|79.91|80.04|79.91|79.94|79.91|206
1652113890000|2022-05-09 16:31:30|79.99||79.99||79.99||79.99||0
1652113900000|2022-05-09 16:31:40||79.86||79.91||79.91||79.86|10
1652113910000|2022-05-09 16:31:50|79.94|79.86|79.99|79.91|79.99|79.91|79.94|79.86|1
1652113920000|2022-05-09 16:32:00|80.04||80.04||80.04||80.04||119
1652113940000|2022-05-09 16:32:20||79.96||79.96||79.96||79.96|0
1652113990000|2022-05-09 16:33:10|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|27
1652114000000|2022-05-09 16:33:20|80.04||79.99||80.04||79.99||2
1652114010000|2022-05-09 16:33:30|80.04||79.99||80.04||79.99||6
1652114020000|2022-05-09 16:33:40|80.04|79.96|80.04|79.91|80.04|79.96|80.04|79.91|10
1652114030000|2022-05-09 16:33:50|79.99||80.04||80.04||79.99||5
1652114040000|2022-05-09 16:34:00|79.99|79.96|80.04|79.96|80.04|79.96|79.99|79.91|3
1652114050000|2022-05-09 16:34:10||79.91||79.91||79.91||79.91|21
1652114070000|2022-05-09 16:34:30|79.99|79.96|80.04|79.96|80.04|79.96|79.99|79.96|0
1652114080000|2022-05-09 16:34:40|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.86|0
1652114120000|2022-05-09 16:35:20|79.94|79.86|79.99|79.86|79.99|79.86|79.94|79.86|26
1652114130000|2022-05-09 16:35:30|79.94|79.91|79.94|79.86|79.99|79.91|79.94|79.86|2
1652114140000|2022-05-09 16:35:40|79.99||79.99||79.99||79.94||2
1652114150000|2022-05-09 16:35:50||79.91||79.91||79.91||79.86|0
1652114170000|2022-05-09 16:36:10|79.94|79.86|79.99|79.86|79.99|79.86|79.94|79.86|9
1652114180000|2022-05-09 16:36:20|79.94||79.94||79.94||79.94||0
1652114200000|2022-05-09 16:36:40|||||||||17
1652114210000|2022-05-09 16:36:50|79.89|79.81|79.89|79.81|79.89|79.81|79.89|79.81|34
1652114280000|2022-05-09 16:38:00|79.84|79.76|79.84|79.71|79.84|79.76|79.84|79.71|20
1652114290000|2022-05-09 16:38:10||79.76||79.71||79.76||79.71|4
1652114300000|2022-05-09 16:38:20|79.79|79.76|79.79|79.71|79.84|79.76|79.79|79.71|4
1652114310000|2022-05-09 16:38:30|79.84|79.76|79.84|79.76|79.84|79.76|79.84|79.76|0
1652114350000|2022-05-09 16:39:10|79.79|79.71|79.79|79.71|79.79|79.71|79.79|79.71|10
1652114380000|2022-05-09 16:39:40|79.74|79.66|79.74|79.66|79.74|79.66|79.74|79.66|7
1652114440000|2022-05-09 16:40:40|79.79|79.71|79.79|79.71|79.79|79.71|79.79|79.71|24
1652114450000|2022-05-09 16:40:50|79.84||79.79||79.84||79.79||11
1652114480000|2022-05-09 16:41:20|79.84|79.76|79.84|79.76|79.84|79.76|79.84|79.76|1
1652114490000|2022-05-09 16:41:30|79.79|79.71|79.79|79.71|79.79|79.71|79.79|79.71|15
1652114510000|2022-05-09 16:41:50|79.84|79.76|79.84|79.76|79.84|79.76|79.84|79.76|2
1652114550000|2022-05-09 16:42:30|79.89||79.89||79.89||79.89||11
1652114560000|2022-05-09 16:42:40|79.84||79.84||79.84||79.84||3
1652114580000|2022-05-09 16:43:00|79.79|79.71|79.79|79.71|79.79|79.71|79.79|79.71|21
1652114610000|2022-05-09 16:43:30|79.84||79.84||79.84||79.84||4
1652114620000|2022-05-09 16:43:40|79.79||79.79||79.84||79.79||1
1652114700000|2022-05-09 16:45:00|79.74|79.66|79.74|79.66|79.74|79.66|79.74|79.66|38
1652114710000|2022-05-09 16:45:10|79.79|79.71|79.79|79.71|79.79|79.71|79.79|79.71|16
1652114720000|2022-05-09 16:45:20|79.74|79.66|79.74|79.66|79.74|79.66|79.74|79.66|39
1652114750000|2022-05-09 16:45:50|79.69|79.61|79.69|79.61|79.69|79.61|79.69|79.61|44
1652114760000|2022-05-09 16:46:00|79.74|79.66|79.74|79.66|79.74|79.66|79.74|79.66|58
1652114790000|2022-05-09 16:46:30|||||||||14
1652114800000|2022-05-09 16:46:40|79.79|79.71|79.79|79.71|79.79|79.71|79.79|79.71|43
1652114830000|2022-05-09 16:47:10|79.84||79.79||79.84||79.79||5
1652114880000|2022-05-09 16:48:00|79.74|79.66|79.74|79.66|79.74|79.66|79.74|79.66|32
1652114900000|2022-05-09 16:48:20|79.79|79.71|79.79|79.71|79.79|79.71|79.79|79.71|6
1652114910000|2022-05-09 16:48:30||79.66||79.66||79.66||79.66|5
1652114920000|2022-05-09 16:48:40|79.74||79.74||79.74||79.74||0
1652114930000|2022-05-09 16:48:50|79.79|79.71|79.79|79.66|79.79|79.71|79.79|79.66|2
1652114940000|2022-05-09 16:49:00||79.71||79.71||79.71||79.66|0
1652114970000|2022-05-09 16:49:30|79.74|79.66|79.74|79.66|79.79|79.66|79.74|79.66|5
1652114980000|2022-05-09 16:49:40|79.79||79.79||79.79||79.79||1
1652114990000|2022-05-09 16:49:50||79.71||79.71||79.71||79.66|1
1652115000000|2022-05-09 16:50:00|79.74|79.66|79.74|79.66|79.74|79.66|79.74|79.66|9
1652115030000|2022-05-09 16:50:30|79.79||79.79||79.79||79.79||12
1652115040000|2022-05-09 16:50:40||79.71||79.71||79.71||79.71|0
1652115050000|2022-05-09 16:50:50|79.74|79.66|79.74|79.66|79.74|79.66|79.74|79.66|0
1652115100000|2022-05-09 16:51:40|79.79||79.74||79.79||79.74||5
1652115130000|2022-05-09 16:52:10|79.69|79.61|79.74|79.61|79.74|79.61|79.69|79.61|34
1652115140000|2022-05-09 16:52:20||79.66||79.61||79.66||79.61|1
1652115160000|2022-05-09 16:52:40|79.79|79.66|79.79|79.71|79.79|79.71|79.79|79.61|3
1652115170000|2022-05-09 16:52:50|79.74|79.66|79.74|79.66|79.74|79.66|79.74|79.66|10
1652115240000|2022-05-09 16:54:00|79.69|79.61|79.69|79.61|79.69|79.61|79.69|79.56|16
1652115250000|2022-05-09 16:54:10||79.56||79.61||79.61||79.56|0
1652115260000|2022-05-09 16:54:20|79.64|79.56|79.64|79.56|79.69|79.56|79.64|79.56|36
1652115270000|2022-05-09 16:54:30|79.69|79.61|79.69|79.61|79.69|79.61|79.69|79.61|27
1652115330000|2022-05-09 16:55:30|79.74||79.74||79.74||79.74||1
1652115340000|2022-05-09 16:55:40||79.66||79.61||79.66||79.61|0
1652115360000|2022-05-09 16:56:00|79.69||79.69||79.74||79.69||5
1652115410000|2022-05-09 16:56:50|79.74||79.69||79.74||79.69||1
1652115430000|2022-05-09 16:57:10|79.64|79.56|79.69|79.61|79.69|79.61|79.64|79.56|60
1652115490000|2022-05-09 16:58:10|79.74||79.74||79.74||79.74||7
1652115500000|2022-05-09 16:58:20|79.69||79.69||79.69||79.69||0
1652115510000|2022-05-09 16:58:30|79.74||79.69||79.74||79.69||8
1652115520000|2022-05-09 16:58:40|79.74||79.69||79.74||79.69||0
1652115560000|2022-05-09 16:59:20|||||||||2
1652115620000|2022-05-09 17:00:20||79.56||79.56||79.56||79.56|13
1652115630000|2022-05-09 17:00:30|79.64||79.64||79.69||79.64||0
1652115640000|2022-05-09 17:00:40|||||||||12
1652115700000|2022-05-09 17:01:40|79.69|79.61|79.69|79.56|79.69|79.61|79.69|79.56|6
1652115720000|2022-05-09 17:02:00|79.64||79.69||79.69||79.64||1
1652115730000|2022-05-09 17:02:10|79.74|79.61|79.74|79.61|79.74|79.66|79.74|79.56|13
1652115740000|2022-05-09 17:02:20|79.69||79.69||79.74||79.69||0
1652115750000|2022-05-09 17:02:30|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|5
1652115760000|2022-05-09 17:02:40|79.69||79.64||79.69||79.64||1
1652115770000|2022-05-09 17:02:50|79.69|79.61|79.69|79.61|79.69|79.61|79.69|79.56|1
1652115780000|2022-05-09 17:03:00|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|4
1652115820000|2022-05-09 17:03:40|79.69||79.64||79.69||79.64||1
1652115870000|2022-05-09 17:04:30|79.69||79.69||79.69||79.64||1
1652115880000|2022-05-09 17:04:40|79.64||79.64||79.64||79.64||0
1652115900000|2022-05-09 17:05:00|79.59|79.51|79.64|79.51|79.64|79.56|79.59|79.51|49
1652115910000|2022-05-09 17:05:10|79.59|79.56|79.59|79.51|79.64|79.56|79.59|79.51|6
1652115920000|2022-05-09 17:05:20|79.64||79.59||79.64||79.59||19
1652115930000|2022-05-09 17:05:30|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|1
1652115960000|2022-05-09 17:06:00|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|41
1652116000000|2022-05-09 17:06:40|||||||||2
1652116010000|2022-05-09 17:06:50|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.51|4
1652116070000|2022-05-09 17:07:50|79.69||79.69||79.69||79.69||1
1652116080000|2022-05-09 17:08:00|79.64||79.64||79.64||79.64||0
1652116110000|2022-05-09 17:08:30|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|9
1652116150000|2022-05-09 17:09:10|79.64|79.56|79.64|79.56|79.64|79.56|79.59|79.51|3
1652116160000|2022-05-09 17:09:20|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|204
1652116170000|2022-05-09 17:09:30|79.54|79.46|79.54|79.46|79.54|79.46|79.54|79.46|8
1652116180000|2022-05-09 17:09:40||79.41||79.41||79.41||79.41|1
1652116190000|2022-05-09 17:09:50||79.46||79.46||79.46||79.46|2
1652116200000|2022-05-09 17:10:00|79.49|79.41|79.49|79.41|79.49|79.41|79.49|79.41|18
1652116300000|2022-05-09 17:11:40|79.54||79.49||79.54||79.49||19
1652116310000|2022-05-09 17:11:50|||||||||3
1652116330000|2022-05-09 17:12:10|79.54|79.46|79.54|79.46|79.54|79.46|79.54|79.41|196
1652116340000|2022-05-09 17:12:20|79.59||79.59||79.59||79.59||1
1652116350000|2022-05-09 17:12:30|79.54||79.54||79.54||79.54||0
1652116360000|2022-05-09 17:12:40|79.59||79.59||79.59||79.59||1
1652116370000|2022-05-09 17:12:50|79.54|79.51|79.54|79.46|79.54|79.51|79.54|79.46|26
1652116410000|2022-05-09 17:13:30||79.41||79.41||79.41||79.41|44
1652116420000|2022-05-09 17:13:40||79.46||79.46||79.46||79.41|0
1652116460000|2022-05-09 17:14:20|79.49|79.41|79.49|79.41|79.49|79.41|79.49|79.41|10
1652116510000|2022-05-09 17:15:10|79.54|79.46|79.54|79.46|79.54|79.46|79.54|79.46|19
1652116520000|2022-05-09 17:15:20||79.41||79.46||79.46||79.41|0
1652116530000|2022-05-09 17:15:30|79.59||79.54||79.59||79.54||13
1652116540000|2022-05-09 17:15:40|79.59||79.59||79.59||79.59||1
1652116560000|2022-05-09 17:16:00|79.54||79.54||79.54||79.54||0
1652116590000|2022-05-09 17:16:30|||||||||1
1652116600000|2022-05-09 17:16:40|79.59||79.59||79.59||79.59||2
1652116610000|2022-05-09 17:16:50|79.54||79.54||79.54||79.54||0
1652116630000|2022-05-09 17:17:10|79.59||79.54||79.59||79.54||1
1652116640000|2022-05-09 17:17:20|79.59||79.59||79.59||79.59||1
1652116650000|2022-05-09 17:17:30||79.51||79.51||79.51||79.51|4
1652116680000|2022-05-09 17:18:00|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|2
1652116690000|2022-05-09 17:18:10|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|11
1652116700000|2022-05-09 17:18:20||79.46||79.51||79.51||79.46|0
1652116720000|2022-05-09 17:18:40|79.64||79.64||79.64||79.64||1
1652116730000|2022-05-09 17:18:50||79.56||79.51||79.56||79.51|1
1652116740000|2022-05-09 17:19:00|79.59|79.56|79.64|79.56|79.64|79.56|79.59|79.56|0
1652116760000|2022-05-09 17:19:20|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|0
1652116770000|2022-05-09 17:19:30|79.64||79.64||79.64||79.64||1
1652116780000|2022-05-09 17:19:40|79.59|79.56|79.64|79.51|79.64|79.56|79.59|79.51|0
1652116800000|2022-05-09 17:20:00|79.59|79.46|79.54|79.46|79.59|79.46|79.54|79.46|0
1652116830000|2022-05-09 17:20:30||79.41||79.46||79.46||79.41|0
1652116850000|2022-05-09 17:20:50|79.59||79.59||79.59||79.59||1
1652116860000|2022-05-09 17:21:00|79.54|79.51|79.59|79.51|79.59|79.51|79.54|79.46|0
1652116870000|2022-05-09 17:21:10|79.54|79.46|79.59|79.51|79.59|79.51|79.54|79.46|1
1652116940000|2022-05-09 17:22:20||79.46||79.46||79.46||79.46|1
1652116950000|2022-05-09 17:22:30|79.54||79.59||79.59||79.54||5
1652116960000|2022-05-09 17:22:40||79.51||79.51||79.51||79.51|0
1652116990000|2022-05-09 17:23:10|||||||||1
1652117000000|2022-05-09 17:23:20|79.64|79.56|79.59|79.51|79.64|79.56|79.59|79.51|4
1652117020000|2022-05-09 17:23:40|79.54|79.46|79.59|79.46|79.59|79.46|79.54|79.46|0
1652117030000|2022-05-09 17:23:50||79.51||79.51||79.51||79.51|0
1652117040000|2022-05-09 17:24:00|79.54|79.46|79.59|79.46|79.59|79.46|79.54|79.46|1
1652117050000|2022-05-09 17:24:10|79.54||79.59||79.59||79.54||1
1652117060000|2022-05-09 17:24:20|79.54||79.59||79.59||79.54||0
1652117080000|2022-05-09 17:24:40|79.54||79.59||79.59||79.54||1
1652117100000|2022-05-09 17:25:00||79.51||79.51||79.51||79.46|0
1652117110000|2022-05-09 17:25:10|79.64|79.56|79.64|79.56|79.69|79.56|79.64|79.51|4
1652117150000|2022-05-09 17:25:50|79.69||79.69||79.69||79.69||1
1652117160000|2022-05-09 17:26:00|79.64||79.64||79.64||79.64||1
1652117180000|2022-05-09 17:26:20|79.59|79.51|79.64|79.51|79.64|79.51|79.59|79.51|1
1652117210000|2022-05-09 17:26:50|79.59||79.64||79.64||79.59||1
1652117220000|2022-05-09 17:27:00|79.59|79.56|79.64|79.56|79.64|79.56|79.59|79.56|0
1652117250000|2022-05-09 17:27:30|79.69|79.61|79.69|79.56|79.69|79.61|79.69|79.56|2
1652117270000|2022-05-09 17:27:50|79.64||79.69||79.69||79.64||0
1652117280000|2022-05-09 17:28:00|79.64||79.64||79.64||79.64||0
1652117290000|2022-05-09 17:28:10|79.59|79.51|79.59|79.51|79.64|79.51|79.59|79.51|0
1652117320000|2022-05-09 17:28:40|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|1
1652117340000|2022-05-09 17:29:00|79.69||79.69||79.69||79.69||1
1652117360000|2022-05-09 17:29:20|79.74|79.61|79.74|79.66|79.74|79.66|79.74|79.61|5
1652117370000|2022-05-09 17:29:30|79.69|79.61|79.69|79.61|79.74|79.61|79.69|79.61|2
1652117400000|2022-05-09 17:30:00|79.74||79.74||79.74||79.74||3
1652117410000|2022-05-09 17:30:10||79.66||79.66||79.66||79.66|0
1652117430000|2022-05-09 17:30:30|79.79||79.79||79.79||79.74||5
1652117440000|2022-05-09 17:30:40|79.74||79.74||79.74||79.74||1
1652117490000|2022-05-09 17:31:30|79.69|79.61|79.69|79.61|79.69|79.61|79.69|79.61|4
1652117500000|2022-05-09 17:31:40||79.56||79.61||79.61||79.56|1
1652117540000|2022-05-09 17:32:20|79.64|79.56|79.69|79.56|79.69|79.56|79.64|79.56|0
1652117550000|2022-05-09 17:32:30|79.64||79.64||79.64||79.64||0
1652117570000|2022-05-09 17:32:50||79.51||79.56||79.56||79.51|0
1652117580000|2022-05-09 17:33:00|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|2
1652117620000|2022-05-09 17:33:40|||||||||1
1652117640000|2022-05-09 17:34:00|79.64||79.64||79.64||79.64||3
1652117660000|2022-05-09 17:34:20|79.59||79.59||79.59||79.59||0
1652117670000|2022-05-09 17:34:30||79.46||79.46||79.46||79.46|1
1652117680000|2022-05-09 17:34:40|79.54||79.59||79.59||79.54||0
1652117690000|2022-05-09 17:34:50|79.54||79.54||79.59||79.54||0
1652117710000|2022-05-09 17:35:10||79.41||79.46||79.46||79.41|0
1652117720000|2022-05-09 17:35:20||79.41||79.41||79.41||79.41|0
1652117740000|2022-05-09 17:35:40|79.49|79.46|79.54|79.41|79.54|79.46|79.49|79.41|0
1652117760000|2022-05-09 17:36:00|79.49||79.49||79.49||79.49||0
1652117790000|2022-05-09 17:36:30|79.54||79.54||79.54||79.54||3
1652117800000|2022-05-09 17:36:40||79.46||79.41||79.46||79.41|0
1652117820000|2022-05-09 17:37:00|79.49||79.49||79.49||79.49||0
1652117890000|2022-05-09 17:38:10|79.44|79.36|79.49|79.36|79.49|79.36|79.44|79.36|67
1652117900000|2022-05-09 17:38:20|79.44||79.44||79.44||79.44||0
1652117940000|2022-05-09 17:39:00|79.49|79.41|79.49|79.36|79.49|79.41|79.49|79.36|4
1652117950000|2022-05-09 17:39:10|79.44||79.49||79.49||79.44||3
1652117960000|2022-05-09 17:39:20|79.54|79.41|79.49|79.41|79.54|79.41|79.49|79.41|28
1652117980000|2022-05-09 17:39:40|79.44|79.36|79.49|79.36|79.49|79.36|79.44|79.36|1
1652117990000|2022-05-09 17:39:50||79.41||79.41||79.41||79.41|0
1652118020000|2022-05-09 17:40:20|79.54||79.54||79.54||79.54||1
1652118030000|2022-05-09 17:40:30||79.46||79.46||79.46||79.46|0
1652118050000|2022-05-09 17:40:50|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|1
1652118060000|2022-05-09 17:41:00|79.54|79.46|79.54|79.46|79.54|79.46|79.54|79.46|3
1652118070000|2022-05-09 17:41:10|79.59|79.51|79.64|79.51|79.64|79.56|79.59|79.51|9
1652118080000|2022-05-09 17:41:20|79.59||79.64||79.64||79.59||2
1652118100000|2022-05-09 17:41:40||79.56||79.56||79.56||79.56|0
1652118110000|2022-05-09 17:41:50|79.69|79.61|79.69|79.56|79.69|79.61|79.69|79.56|3
1652118120000|2022-05-09 17:42:00||79.61||79.61||79.61||79.61|0
1652118140000|2022-05-09 17:42:20|||||||||1
1652118170000|2022-05-09 17:42:50||79.56||79.56||79.56||79.56|3
1652118180000|2022-05-09 17:43:00||79.61||79.61||79.61||79.56|0
1652118210000|2022-05-09 17:43:30|79.64|79.56|79.69|79.61|79.69|79.61|79.64|79.56|3
1652118220000|2022-05-09 17:43:40|79.74||79.69||79.74||79.69||6
1652118240000|2022-05-09 17:44:00|79.74||79.74||79.74||79.74||5
1652118250000|2022-05-09 17:44:10|79.69|79.66|79.69|79.61|79.69|79.66|79.69|79.56|2
1652118270000|2022-05-09 17:44:30|79.74|79.66|79.69|79.61|79.74|79.66|79.69|79.61|7
1652118290000|2022-05-09 17:44:50|||||||||2
1652118300000|2022-05-09 17:45:00|79.74|79.66|79.74|79.61|79.74|79.66|79.74|79.61|19
1652118310000|2022-05-09 17:45:10||79.66||79.61||79.66||79.61|4
1652118320000|2022-05-09 17:45:20|79.69||79.69||79.74||79.69||2
1652118350000|2022-05-09 17:45:50||79.56||79.56||79.56||79.56|1
1652118360000|2022-05-09 17:46:00|79.64||79.64||79.64||79.64||0
1652118420000|2022-05-09 17:47:00|79.59|79.51|79.59|79.51|79.64|79.51|79.59|79.51|5
1652118430000|2022-05-09 17:47:10|79.64||79.64||79.64||79.64||12
1652118440000|2022-05-09 17:47:20||79.56||79.56||79.56||79.56|0
1652118460000|2022-05-09 17:47:40|79.69|79.61|79.69|79.61|79.69|79.61|79.69|79.61|9
1652118470000|2022-05-09 17:47:50|||||||||3
1652118480000|2022-05-09 17:48:00|79.74|79.66|79.74|79.66|79.74|79.66|79.74|79.66|19
1652118490000|2022-05-09 17:48:10|79.69|79.61|79.69|79.61|79.69|79.61|79.69|79.61|6
1652118520000|2022-05-09 17:48:40||79.56||79.56||79.56||79.56|0
1652118530000|2022-05-09 17:48:50|79.64||79.64||79.69||79.64||0
1652118550000|2022-05-09 17:49:10|79.59|79.51|79.64|79.51|79.64|79.51|79.59|79.51|2
1652118560000|2022-05-09 17:49:20|79.59||79.59||79.59||79.59||0
1652118610000|2022-05-09 17:50:10|79.64||79.64||79.64||79.64||26
1652118620000|2022-05-09 17:50:20||79.56||79.56||79.56||79.56|0
1652118630000|2022-05-09 17:50:30|79.59|79.51|79.64|79.51|79.64|79.51|79.59|79.51|13
1652118640000|2022-05-09 17:50:40||79.56||79.51||79.56||79.51|0
1652118650000|2022-05-09 17:50:50|79.59||79.59||79.64||79.59||0
1652118680000|2022-05-09 17:51:20|79.54|79.46|79.54|79.46|79.54|79.46|79.54|79.46|1
1652118700000|2022-05-09 17:51:40||79.41||79.41||79.41||79.41|0
1652118720000|2022-05-09 17:52:00|79.49||79.49||79.49||79.49||0
1652118740000|2022-05-09 17:52:20||79.36||79.36||79.36||79.36|10
1652118760000|2022-05-09 17:52:40|79.44|79.41|79.49|79.36|79.49|79.41|79.44|79.36|3
1652118770000|2022-05-09 17:52:50|79.44||79.44||79.44||79.44||0
1652118840000|2022-05-09 17:54:00|79.39|79.31|79.39|79.31|79.39|79.31|79.39|79.31|4
1652118870000|2022-05-09 17:54:30|79.44|79.36|79.44|79.36|79.44|79.36|79.44|79.36|16
1652118900000|2022-05-09 17:55:00|||||||||4
1652118910000|2022-05-09 17:55:10|||||||||2
1652118920000|2022-05-09 17:55:20||79.31||79.36||79.36||79.31|17
1652118930000|2022-05-09 17:55:30|79.49|79.41|79.49|79.41|79.49|79.41|79.49|79.41|16
1652118960000|2022-05-09 17:56:00|79.54||79.54||79.54||79.54||22
1652118970000|2022-05-09 17:56:10||79.46||79.46||79.46||79.46|0
1652118990000|2022-05-09 17:56:30|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|2
1652119000000|2022-05-09 17:56:40|79.54|79.46|79.54|79.46|79.54|79.46|79.54|79.46|14
1652119030000|2022-05-09 17:57:10|79.59|79.51|79.59|79.46|79.59|79.51|79.59|79.46|10
1652119040000|2022-05-09 17:57:20|79.64|79.51|79.64|79.51|79.64|79.56|79.64|79.46|4
1652119050000|2022-05-09 17:57:30|79.59||79.59||79.64||79.59||0
1652119060000|2022-05-09 17:57:40|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|1
1652119080000|2022-05-09 17:58:00|79.59|79.51|79.59|79.51|79.64|79.51|79.59|79.51|3
1652119130000|2022-05-09 17:58:50|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|1
1652119140000|2022-05-09 17:59:00||79.51||79.51||79.51||79.51|1
1652119150000|2022-05-09 17:59:10||79.56||79.51||79.56||79.51|0
1652119160000|2022-05-09 17:59:20|79.59||79.64||79.64||79.59||2
1652119170000|2022-05-09 17:59:30||79.56||79.56||79.56||79.56|0
1652119180000|2022-05-09 17:59:40||79.51||79.51||79.51||79.51|1
1652119190000|2022-05-09 17:59:50|79.59||79.59||79.59||79.59||0
1652119220000|2022-05-09 18:00:20|79.69|79.56|79.69|79.56|79.69|79.56|79.69|79.56|29
1652119230000|2022-05-09 18:00:30|79.64|79.61|79.64|79.56|79.64|79.61|79.64|79.56|9
1652119240000|2022-05-09 18:00:40|79.69||79.69||79.69||79.69||2
1652119250000|2022-05-09 18:00:50||79.61||79.61||79.61||79.61|0
1652119270000|2022-05-09 18:01:10|||||||||3
1652119280000|2022-05-09 18:01:20|||||||||1
1652119310000|2022-05-09 18:01:50|79.74||79.69||79.74||79.69||13
1652119380000|2022-05-09 18:03:00||79.56||79.61||79.61||79.56|7
1652119390000|2022-05-09 18:03:10||79.56||79.56||79.61||79.56|0
1652119400000|2022-05-09 18:03:20|79.64|79.61|79.69|79.56|79.69|79.61|79.64|79.56|3
1652119410000|2022-05-09 18:03:30||79.61||79.56||79.61||79.56|0
1652119420000|2022-05-09 18:03:40|79.64||79.64||79.64||79.64||0
1652119460000|2022-05-09 18:04:20|79.69||79.69||79.69||79.69||2
1652119470000|2022-05-09 18:04:30||79.61||79.61||79.61||79.61|0
1652119480000|2022-05-09 18:04:40|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|1
1652119490000|2022-05-09 18:04:50|79.69|79.61|79.69|79.56|79.69|79.61|79.69|79.56|2
1652119500000|2022-05-09 18:05:00||79.61||79.56||79.61||79.56|0
1652119510000|2022-05-09 18:05:10||79.61||79.61||79.61||79.61|0
1652119520000|2022-05-09 18:05:20||79.56||79.61||79.61||79.56|0
1652119560000|2022-05-09 18:06:00||79.56||79.56||79.56||79.56|0
1652119580000|2022-05-09 18:06:20|79.64||79.64||79.64||79.64||0
1652119600000|2022-05-09 18:06:40|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|3
1652119630000|2022-05-09 18:07:10|||||||||1
1652119730000|2022-05-09 18:08:50||79.46||79.46||79.46||79.46|0
1652119740000|2022-05-09 18:09:00|79.54||79.54||79.54||79.54||0
1652119760000|2022-05-09 18:09:20|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|11
1652119770000|2022-05-09 18:09:30|79.64||79.64||79.64||79.64||2
1652119780000|2022-05-09 18:09:40|79.59|79.56|79.59|79.51|79.59|79.56|79.59|79.51|2
1652119800000|2022-05-09 18:10:00|79.54|79.46|79.59|79.46|79.59|79.46|79.54|79.46|1
1652119810000|2022-05-09 18:10:10|79.54|79.51|79.54|79.46|79.54|79.51|79.54|79.46|0
1652119820000|2022-05-09 18:10:20|79.59||79.59||79.59||79.54||1
1652119830000|2022-05-09 18:10:30||79.51||79.51||79.51||79.46|0
1652119870000|2022-05-09 18:11:10|79.64||79.64||79.64||79.64||1
1652119880000|2022-05-09 18:11:20|||||||||1
1652119900000|2022-05-09 18:11:40|79.59||79.59||79.59||79.59||0
1652119920000|2022-05-09 18:12:00|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|1
1652119950000|2022-05-09 18:12:30|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|5
1652119970000|2022-05-09 18:12:50|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.51|17
1652119990000|2022-05-09 18:13:10|79.69|79.61|79.69|79.61|79.69|79.61|79.69|79.56|3
1652120000000|2022-05-09 18:13:20|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|0
1652120050000|2022-05-09 18:14:10|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|1
1652120070000|2022-05-09 18:14:30|79.64||79.59||79.64||79.59||3
1652120090000|2022-05-09 18:14:50||79.46||79.51||79.51||79.46|0
1652120100000|2022-05-09 18:15:00|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|10
1652120110000|2022-05-09 18:15:10||79.51||79.56||79.56||79.51|3
1652120120000|2022-05-09 18:15:20|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|0
1652120140000|2022-05-09 18:15:40|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|2
1652120150000|2022-05-09 18:15:50||79.51||79.51||79.51||79.51|0
1652120160000|2022-05-09 18:16:00|79.59||79.64||79.64||79.59||2
1652120170000|2022-05-09 18:16:10||79.56||79.56||79.56||79.56|0
1652120210000|2022-05-09 18:16:50|79.69|79.61|79.69|79.56|79.69|79.61|79.69|79.56|2
1652120220000|2022-05-09 18:17:00||79.61||79.61||79.61||79.61|0
1652120230000|2022-05-09 18:17:10|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|0
1652120300000|2022-05-09 18:18:20|79.69|79.61|79.69|79.61|79.69|79.61|79.69|79.61|15
1652120320000|2022-05-09 18:18:40|||||||||5
1652120330000|2022-05-09 18:18:50|79.74||79.74||79.74||79.74||9
1652120340000|2022-05-09 18:19:00|79.69||79.69||79.69||79.69||0
1652120360000|2022-05-09 18:19:20||79.56||79.56||79.56||79.56|0
1652120370000|2022-05-09 18:19:30||79.61||79.56||79.61||79.56|0
1652120380000|2022-05-09 18:19:40||79.61||79.61||79.61||79.56|0
1652120410000|2022-05-09 18:20:10|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|2
1652120420000|2022-05-09 18:20:20|79.69||79.64||79.69||79.64||2
1652120430000|2022-05-09 18:20:30|79.69||79.69||79.69||79.69||1
1652120440000|2022-05-09 18:20:40||79.61||79.56||79.61||79.56|2
1652120450000|2022-05-09 18:20:50|79.64||79.64||79.64||79.64||4
1652120460000|2022-05-09 18:21:00|||||||||14
1652120470000|2022-05-09 18:21:10|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|1
1652120480000|2022-05-09 18:21:20|79.64||79.64||79.64||79.64||10
1652120490000|2022-05-09 18:21:30|79.59||79.59||79.59||79.59||1
1652120500000|2022-05-09 18:21:40|79.64|79.56|79.59|79.51|79.64|79.56|79.59|79.51|8
1652120530000|2022-05-09 18:22:10|79.64||79.64||79.64||79.64||3
1652120550000|2022-05-09 18:22:30|79.59||79.59||79.59||79.59||0
1652120560000|2022-05-09 18:22:40|79.54|79.46|79.59|79.46|79.59|79.46|79.54|79.46|1
1652120570000|2022-05-09 18:22:50|79.54||79.54||79.59||79.54||1
1652120630000|2022-05-09 18:23:50||79.41||79.41||79.41||79.41|25
1652120640000|2022-05-09 18:24:00|79.49||79.49||79.49||79.49||101
1652120650000|2022-05-09 18:24:10|79.44|79.36|79.49|79.41|79.49|79.41|79.44|79.36|160
1652120720000|2022-05-09 18:25:20|79.44|79.36|79.44|79.36|79.44|79.36|79.44|79.36|51
1652120730000|2022-05-09 18:25:30|79.49|79.41|79.49|79.41|79.49|79.41|79.49|79.41|5
1652120760000|2022-05-09 18:26:00|79.54||79.49||79.54||79.49||1
1652120800000|2022-05-09 18:26:40|79.44|79.36|79.49|79.36|79.49|79.36|79.44|79.36|19
1652120820000|2022-05-09 18:27:00||79.41||79.41||79.41||79.41|10
1652120830000|2022-05-09 18:27:10|||||||||2
1652120840000|2022-05-09 18:27:20|79.44|79.36|79.44|79.36|79.44|79.36|79.44|79.36|0
1652120910000|2022-05-09 18:28:30|79.49||79.49||79.49||79.49||25
1652120930000|2022-05-09 18:28:50|79.44||79.49||79.49||79.44||1
1652120940000|2022-05-09 18:29:00||79.41||79.41||79.41||79.41|7
1652120960000|2022-05-09 18:29:20|79.54||79.54||79.54||79.54||1
1652120970000|2022-05-09 18:29:30|79.49||79.49||79.49||79.49||0
1652121000000|2022-05-09 18:30:00|79.54||79.49||79.54||79.49||0
1652121050000|2022-05-09 18:30:50|79.54||79.54||79.54||79.54||0
1652121060000|2022-05-09 18:31:00|79.49||79.54||79.54||79.49||0
1652121080000|2022-05-09 18:31:20|79.49||79.49||79.54||79.49||0
1652121110000|2022-05-09 18:31:50|79.44|79.36|79.44|79.36|79.44|79.36|79.44|79.36|3
1652121120000|2022-05-09 18:32:00|79.49||79.44||79.49||79.44||1
1652121130000|2022-05-09 18:32:10|79.39|79.31|79.39|79.31|79.39|79.31|79.39|79.31|43
1652121140000|2022-05-09 18:32:20|79.44||79.44||79.44||79.44||0
1652121150000|2022-05-09 18:32:30|79.39||79.39||79.44||79.39||0
1652121160000|2022-05-09 18:32:40|79.44||79.39||79.44||79.39||0
1652121180000|2022-05-09 18:33:00|79.44||79.39||79.44||79.39||31
1652121190000|2022-05-09 18:33:10|79.44|79.36|79.44|79.36|79.44|79.36|79.39|79.36|0
1652121240000|2022-05-09 18:34:00|79.49||79.44||79.49||79.44||14
1652121250000|2022-05-09 18:34:10|79.49|79.41|79.49|79.41|79.49|79.41|79.49|79.41|5
1652121260000|2022-05-09 18:34:20|79.54|79.46|79.54|79.46|79.59|79.46|79.54|79.46|5
1652121290000|2022-05-09 18:34:50|79.49|79.41|79.49|79.41|79.49|79.41|79.49|79.41|13
1652121310000|2022-05-09 18:35:10|79.54|79.46|79.54|79.46|79.54|79.46|79.54|79.46|1
1652121360000|2022-05-09 18:36:00|79.49|79.41|79.49|79.41|79.49|79.41|79.49|79.41|5
1652121370000|2022-05-09 18:36:10|79.54||79.49||79.54||79.49||0
1652121380000|2022-05-09 18:36:20|79.44|79.36|79.44|79.36|79.44|79.36|79.44|79.36|1
1652121390000|2022-05-09 18:36:30|79.49||79.49||79.49||79.44||0
1652121400000|2022-05-09 18:36:40|79.44||79.44||79.49||79.44||0
1652121410000|2022-05-09 18:36:50|79.49||79.49||79.49||79.49||0
1652121420000|2022-05-09 18:37:00|79.44||79.44||79.49||79.44||0
1652121430000|2022-05-09 18:37:10|79.49||79.44||79.49||79.44||2
1652121440000|2022-05-09 18:37:20|79.49||79.49||79.49||79.49||1
1652121450000|2022-05-09 18:37:30||79.41||79.41||79.41||79.41|1
1652121480000|2022-05-09 18:38:00|79.54|79.36|79.54|79.41|79.54|79.46|79.54|79.36|2
1652121490000|2022-05-09 18:38:10|79.59|79.46|79.59|79.46|79.59|79.46|79.59|79.46|2
1652121500000|2022-05-09 18:38:20|79.54||79.54||79.54||79.54||1
1652121520000|2022-05-09 18:38:40|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|6
1652121540000|2022-05-09 18:39:00|79.54|79.41|79.49|79.41|79.54|79.41|79.49|79.41|137
1652121600000|2022-05-09 18:40:00|||||||||31
1652121850000|2022-05-09 18:44:10|79.54|79.46|79.54|79.41|79.54|79.46|79.54|79.41|49
1652121860000|2022-05-09 18:44:20||79.46||79.41||79.46||79.41|0
1652121870000|2022-05-09 18:44:30|79.59|79.46|79.59|79.46|79.59|79.51|79.54|79.46|14
1652121890000|2022-05-09 18:44:50|79.54||79.54||79.54||79.54||0
1652121910000|2022-05-09 18:45:10|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|1
1652121920000|2022-05-09 18:45:20|79.54|79.46|79.54|79.46|79.54|79.46|79.54|79.46|4
1652121980000|2022-05-09 18:46:20|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.46|6
1652122010000|2022-05-09 18:46:50|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|2
1652122020000|2022-05-09 18:47:00|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|7
1652122040000|2022-05-09 18:47:20|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|3
1652122090000|2022-05-09 18:48:10|||||||||1
1652122130000|2022-05-09 18:48:50|79.59|79.51|79.59|79.51|79.64|79.51|79.59|79.51|1
1652122140000|2022-05-09 18:49:00|79.54|79.46|79.59|79.46|79.59|79.46|79.54|79.46|0
1652122150000|2022-05-09 18:49:10|79.54||79.54||79.59||79.54||0
1652122160000|2022-05-09 18:49:20||79.41||79.41||79.41||79.41|0
1652122170000|2022-05-09 18:49:30|79.49||79.54||79.54||79.49||0
1652122180000|2022-05-09 18:49:40|79.49||79.54||79.54||79.49||0
1652122190000|2022-05-09 18:49:50|79.49||79.54||79.54||79.49||0
1652122200000|2022-05-09 18:50:00|79.49||79.49||79.54||79.49||0
1652122210000|2022-05-09 18:50:10||79.36||79.36||79.36||79.36|0
1652122220000|2022-05-09 18:50:20|79.44||79.44||79.49||79.44||0
1652122240000|2022-05-09 18:50:40|79.49||79.49||79.49||79.44||24
1652122250000|2022-05-09 18:50:50|79.44|79.41|79.49|79.36|79.49|79.41|79.44|79.36|0
1652122260000|2022-05-09 18:51:00|79.54|79.41|79.54|79.46|79.54|79.46|79.54|79.36|8
1652122280000|2022-05-09 18:51:20|79.49|79.41|79.54|79.41|79.54|79.41|79.49|79.41|5
1652122290000|2022-05-09 18:51:30||79.46||79.46||79.46||79.41|0
1652122310000|2022-05-09 18:51:50|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|1
1652122330000|2022-05-09 18:52:10|79.64|79.56|79.59|79.51|79.64|79.56|79.59|79.51|8
1652122340000|2022-05-09 18:52:20|79.54|79.46|79.59|79.46|79.59|79.46|79.54|79.46|0
1652122370000|2022-05-09 18:52:50|79.54||79.59||79.59||79.54||1
1652122390000|2022-05-09 18:53:10|79.54||79.54||79.54||79.54||0
1652122450000|2022-05-09 18:54:10|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|1
1652122480000|2022-05-09 18:54:40|79.54|79.46|79.59|79.46|79.59|79.46|79.54|79.46|5
1652122490000|2022-05-09 18:54:50|79.54||79.54||79.54||79.54||0
1652122500000|2022-05-09 18:55:00|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|3
1652122520000|2022-05-09 18:55:20|||||||||5
1652122530000|2022-05-09 18:55:30|79.64||79.59||79.64||79.59||3
1652122540000|2022-05-09 18:55:40|79.64||79.64||79.64||79.59||4
1652122550000|2022-05-09 18:55:50|79.59||79.64||79.64||79.59||0
1652122560000|2022-05-09 18:56:00|79.59||79.64||79.64||79.59||0
1652122570000|2022-05-09 18:56:10|79.59||79.64||79.64||79.59||0
1652122580000|2022-05-09 18:56:20||79.56||79.56||79.56||79.56|0
1652122640000|2022-05-09 18:57:20|79.69||79.69||79.69||79.69||4
1652122660000|2022-05-09 18:57:40||79.61||79.56||79.61||79.56|1
1652122680000|2022-05-09 18:58:00|79.64||79.69||79.69||79.64||5
1652122700000|2022-05-09 18:58:20|79.64||79.69||79.69||79.64||1
1652122710000|2022-05-09 18:58:30|79.64||79.64||79.64||79.64||0
1652122730000|2022-05-09 18:58:50|79.69|79.61|79.69|79.56|79.69|79.61|79.69|79.56|7
1652122740000|2022-05-09 18:59:00||79.61||79.56||79.61||79.56|0
1652122750000|2022-05-09 18:59:10||79.61||79.56||79.61||79.56|4
1652122760000|2022-05-09 18:59:20|79.64|79.61|79.69|79.56|79.69|79.61|79.64|79.56|3
1652122770000|2022-05-09 18:59:30|79.64||79.69||79.69||79.64||0
1652122780000|2022-05-09 18:59:40|79.64||79.64||79.69||79.64||0
1652122790000|2022-05-09 18:59:50|||||||||1
1652122800000|2022-05-09 19:00:00|79.69|79.61|79.69|79.56|79.69|79.61|79.69|79.56|13
1652122810000|2022-05-09 19:00:10|79.64||79.69||79.69||79.64||0
1652122820000|2022-05-09 19:00:20|79.64|79.51|79.64|79.51|79.64|79.51|79.59|79.51|4
1652122830000|2022-05-09 19:00:30|79.59|79.56|79.64|79.56|79.64|79.56|79.59|79.51|1
1652122850000|2022-05-09 19:00:50|79.69|79.61|79.69|79.61|79.69|79.61|79.69|79.56|11
1652122860000|2022-05-09 19:01:00|79.74|79.56|79.69|79.61|79.74|79.66|79.69|79.56|15
1652122870000|2022-05-09 19:01:10|79.74|79.66|79.74|79.66|79.74|79.66|79.74|79.66|3
1652122890000|2022-05-09 19:01:30||79.61||79.61||79.61||79.61|11
1652122910000|2022-05-09 19:01:50||79.66||79.66||79.66||79.61|6
1652122920000|2022-05-09 19:02:00|79.69|79.61|79.74|79.61|79.74|79.61|79.69|79.61|10
1652122930000|2022-05-09 19:02:10|79.69||79.74||79.74||79.69||10
1652122940000|2022-05-09 19:02:20||79.66||79.61||79.66||79.61|0
1652122950000|2022-05-09 19:02:30|79.69|79.66|79.74|79.61|79.74|79.66|79.69|79.61|15
1652122960000|2022-05-09 19:02:40|79.69||79.69||79.74||79.69||4
1652122970000|2022-05-09 19:02:50|79.74||79.74||79.74||79.69||6
1652122980000|2022-05-09 19:03:00|79.69|79.66|79.74|79.66|79.74|79.66|79.69|79.66|2
1652122990000|2022-05-09 19:03:10|79.69|79.61|79.74|79.61|79.74|79.61|79.69|79.61|12
1652123000000|2022-05-09 19:03:20|79.69|79.56|79.69|79.56|79.74|79.56|79.69|79.56|8
1652123010000|2022-05-09 19:03:30|79.64|79.61|79.64|79.51|79.64|79.61|79.64|79.51|5
1652123020000|2022-05-09 19:03:40||79.56||79.56||79.56||79.56|0
1652123030000|2022-05-09 19:03:50||79.51||79.51||79.51||79.51|1
1652123040000|2022-05-09 19:04:00|79.59|79.46|79.59|79.46|79.59|79.46|79.59|79.46|1
1652123050000|2022-05-09 19:04:10||79.51||79.51||79.51||79.51|0
1652123060000|2022-05-09 19:04:20|79.64||79.59||79.64||79.59||37
1652123080000|2022-05-09 19:04:40|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|5
1652123090000|2022-05-09 19:04:50|||||||||1
1652123100000|2022-05-09 19:05:00||79.51||79.56||79.56||79.51|1
1652123130000|2022-05-09 19:05:30||79.51||79.51||79.51||79.51|0
1652123140000|2022-05-09 19:05:40|79.59||79.59||79.59||79.59||0
1652123160000|2022-05-09 19:06:00|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|2
1652123170000|2022-05-09 19:06:10||79.51||79.56||79.56||79.51|1
1652123180000|2022-05-09 19:06:20||79.51||79.56||79.56||79.51|0
1652123190000|2022-05-09 19:06:30||79.51||79.51||79.56||79.51|0
1652123200000|2022-05-09 19:06:40||79.56||79.56||79.56||79.56|0
1652123220000|2022-05-09 19:07:00|79.69|79.61|79.69|79.61|79.69|79.61|79.69|79.61|1
1652123230000|2022-05-09 19:07:10|79.74||79.74||79.74||79.74||16
1652123250000|2022-05-09 19:07:30|79.79|79.66|79.79|79.66|79.79|79.71|79.79|79.61|30
1652123260000|2022-05-09 19:07:40|79.74||79.79||79.79||79.74||22
1652123270000|2022-05-09 19:07:50|79.74||79.74||79.74||79.74||42
1652123280000|2022-05-09 19:08:00|79.69|79.61|79.74|79.61|79.74|79.61|79.69|79.61|7
1652123290000|2022-05-09 19:08:10|79.69||79.74||79.74||79.69||8
1652123300000|2022-05-09 19:08:20|79.69||79.74||79.74||79.69||3
1652123310000|2022-05-09 19:08:30|79.69|79.66|79.69|79.61|79.69|79.66|79.69|79.61|4
1652123320000|2022-05-09 19:08:40||79.56||79.56||79.56||79.56|1
1652123330000|2022-05-09 19:08:50||79.61||79.56||79.61||79.56|1
1652123340000|2022-05-09 19:09:00|79.64|79.51|79.64|79.51|79.64|79.51|79.64|79.51|1
1652123370000|2022-05-09 19:09:30|79.59|79.56|79.64|79.51|79.64|79.56|79.59|79.51|8
1652123380000|2022-05-09 19:09:40||79.56||79.51||79.56||79.51|0
1652123400000|2022-05-09 19:10:00||79.56||79.51||79.56||79.51|0
1652123410000|2022-05-09 19:10:10||79.56||79.51||79.56||79.51|0
1652123420000|2022-05-09 19:10:20|79.59|79.56|79.64|79.51|79.64|79.56|79.59|79.51|0
1652123430000|2022-05-09 19:10:30||79.56||79.51||79.56||79.51|2
1652123440000|2022-05-09 19:10:40||79.56||79.51||79.56||79.51|0
1652123460000|2022-05-09 19:11:00|79.69|79.56|79.69|79.56|79.69|79.61|79.69|79.51|29
1652123470000|2022-05-09 19:11:10||79.61||79.61||79.61||79.61|11
1652123480000|2022-05-09 19:11:20|79.74||79.69||79.74||79.69||13
1652123490000|2022-05-09 19:11:30||79.56||79.56||79.56||79.56|32
1652123500000|2022-05-09 19:11:40|79.74|79.61|79.69|79.61|79.74|79.61|79.69|79.56|43
1652123510000|2022-05-09 19:11:50|79.74||79.74||79.74||79.69||3
1652123520000|2022-05-09 19:12:00|79.69|79.56|79.69|79.61|79.74|79.61|79.69|79.56|2
1652123530000|2022-05-09 19:12:10||79.56||79.56||79.61||79.56|0
1652123540000|2022-05-09 19:12:20|79.74|79.61|79.74|79.61|79.74|79.66|79.74|79.61|5
1652123560000|2022-05-09 19:12:40|79.69|79.66|79.74|79.66|79.74|79.66|79.69|79.66|2
1652123570000|2022-05-09 19:12:50|79.79|79.71|79.79|79.71|79.79|79.71|79.79|79.71|55
1652123580000|2022-05-09 19:13:00||79.66||79.66||79.66||79.66|17
1652123590000|2022-05-09 19:13:10||79.71||79.66||79.71||79.66|0
1652123600000|2022-05-09 19:13:20||79.71||79.66||79.71||79.66|0
1652123610000|2022-05-09 19:13:30||79.71||79.71||79.71||79.71|0
1652123640000|2022-05-09 19:14:00|79.74|79.66|79.79|79.66|79.79|79.66|79.74|79.66|19
1652123650000|2022-05-09 19:14:10|79.74|79.61|79.74|79.61|79.74|79.61|79.74|79.61|0
1652123670000|2022-05-09 19:14:30||79.66||79.66||79.66||79.66|0
1652123680000|2022-05-09 19:14:40||79.61||79.61||79.61||79.61|1
1652123690000|2022-05-09 19:14:50||79.66||79.66||79.66||79.66|0
1652123700000|2022-05-09 19:15:00|79.79||79.79||79.79||79.79||13
1652123710000|2022-05-09 19:15:10|79.74|79.71|79.79|79.71|79.79|79.71|79.74|79.71|4
1652123720000|2022-05-09 19:15:20||79.66||79.66||79.71||79.66|0
1652123730000|2022-05-09 19:15:30||79.71||79.66||79.71||79.66|0
1652123740000|2022-05-09 19:15:40|79.74|79.71|79.79|79.66|79.79|79.71|79.74|79.66|9
1652123750000|2022-05-09 19:15:50|79.74|79.61|79.74|79.61|79.74|79.61|79.74|79.61|2
1652123790000|2022-05-09 19:16:30|79.69|79.56|79.69|79.56|79.69|79.56|79.69|79.56|7
1652123810000|2022-05-09 19:16:50||79.61||79.61||79.61||79.61|0
1652123820000|2022-05-09 19:17:00||79.56||79.56||79.56||79.56|0
1652123830000|2022-05-09 19:17:10||79.61||79.56||79.61||79.56|0
1652123840000|2022-05-09 19:17:20|79.64||79.64||79.64||79.64||0
1652123850000|2022-05-09 19:17:30|79.69||79.69||79.69||79.69||11
1652123880000|2022-05-09 19:18:00|79.64|79.51|79.64|79.56|79.64|79.56|79.64|79.51|12
1652123890000|2022-05-09 19:18:10|79.69||79.69||79.69||79.69||1
1652123900000|2022-05-09 19:18:20||79.61||79.56||79.61||79.56|0
1652123910000|2022-05-09 19:18:30||79.61||79.61||79.61||79.61|0
1652123920000|2022-05-09 19:18:40||79.56||79.56||79.56||79.56|6
1652123940000|2022-05-09 19:19:00||79.61||79.56||79.61||79.56|0
1652123950000|2022-05-09 19:19:10||79.61||79.56||79.61||79.56|0
1652123960000|2022-05-09 19:19:20||79.61||79.56||79.61||79.56|0
1652124000000|2022-05-09 19:20:00|79.64||79.64||79.64||79.64||0
1652124010000|2022-05-09 19:20:10|79.69|79.51|79.64|79.51|79.69|79.51|79.59|79.51|6
1652124020000|2022-05-09 19:20:20|79.59|79.56|79.59|79.51|79.59|79.56|79.59|79.51|4
1652124070000|2022-05-09 19:21:10||79.46||79.46||79.46||79.46|4
1652124080000|2022-05-09 19:21:20|79.54|79.51|79.54|79.46|79.54|79.51|79.54|79.46|1
1652124090000|2022-05-09 19:21:30|79.59||79.59||79.59||79.59||1
1652124110000|2022-05-09 19:21:50|79.54||79.54||79.54||79.54||0
1652124120000|2022-05-09 19:22:00||79.41||79.41||79.41||79.41|5
1652124130000|2022-05-09 19:22:10||79.46||79.41||79.46||79.41|0
1652124140000|2022-05-09 19:22:20||79.46||79.41||79.46||79.41|2
1652124150000|2022-05-09 19:22:30||79.46||79.41||79.46||79.41|0
1652124160000|2022-05-09 19:22:40|79.49||79.49||79.49||79.49||0
1652124190000|2022-05-09 19:23:10||79.36||79.36||79.36||79.36|12
1652124200000|2022-05-09 19:23:20|79.44||79.44||79.44||79.44||0
1652124210000|2022-05-09 19:23:30|79.49|79.41|79.49|79.41|79.49|79.41|79.49|79.41|18
1652124220000|2022-05-09 19:23:40|||||||||4
1652124250000|2022-05-09 19:24:10|||||||||5
1652124260000|2022-05-09 19:24:20|||||||||15
1652124270000|2022-05-09 19:24:30|||||||||29
1652124280000|2022-05-09 19:24:40|79.54|79.46|79.54|79.41|79.54|79.46|79.54|79.41|47
1652124290000|2022-05-09 19:24:50|79.49||79.49||79.49||79.49||13
1652124300000|2022-05-09 19:25:00|79.44|79.36|79.49|79.36|79.49|79.41|79.44|79.36|111
1652124330000|2022-05-09 19:25:30||79.41||79.41||79.41||79.36|1
1652124340000|2022-05-09 19:25:40|79.54|79.46|79.54|79.46|79.54|79.46|79.54|79.46|1
1652124360000|2022-05-09 19:26:00||79.41||79.41||79.41||79.41|25
1652124400000|2022-05-09 19:26:40|79.49|79.46|79.49|79.41|79.49|79.46|79.49|79.41|13
1652124420000|2022-05-09 19:27:00|79.44|79.36|79.44|79.36|79.44|79.36|79.44|79.36|51
1652124430000|2022-05-09 19:27:10|79.49|79.41|79.49|79.36|79.49|79.41|79.49|79.36|1
1652124450000|2022-05-09 19:27:30|79.44||79.44||79.44||79.44||0
1652124480000|2022-05-09 19:28:00|||||||||2
1652124520000|2022-05-09 19:28:40|79.49|79.41|79.49|79.36|79.49|79.41|79.49|79.36|12
1652124530000|2022-05-09 19:28:50|79.44||79.44||79.44||79.44||3
1652124540000|2022-05-09 19:29:00|||||||||11
1652124550000|2022-05-09 19:29:10|79.34|79.26|79.34|79.26|79.34|79.26|79.34|79.26|38
1652124580000|2022-05-09 19:29:40|79.39||79.39||79.39||79.39||2
1652124590000|2022-05-09 19:29:50||79.31||79.31||79.31||79.31|0
1652124610000|2022-05-09 19:30:10|79.44||79.39||79.44||79.39||12
1652124630000|2022-05-09 19:30:30|79.44||79.44||79.44||79.44||11
1652124640000|2022-05-09 19:30:40|79.39||79.39||79.39||79.39||0
1652124650000|2022-05-09 19:30:50|79.44||79.44||79.44||79.44||6
1652124660000|2022-05-09 19:31:00|79.39||79.39||79.39||79.39||0
1652124670000|2022-05-09 19:31:10|79.44||79.39||79.44||79.39||3
1652124680000|2022-05-09 19:31:20|79.44||79.39||79.44||79.39||10
1652124690000|2022-05-09 19:31:30|||||||||1
1652124700000|2022-05-09 19:31:40|||||||||21
1652124710000|2022-05-09 19:31:50|||||||||278
1652124720000|2022-05-09 19:32:00|||||||||69
1652124730000|2022-05-09 19:32:10|79.34|79.26|79.34|79.21|79.34|79.26|79.34|79.21|219
1652124750000|2022-05-09 19:32:30||79.26||79.21||79.26||79.21|2
1652124760000|2022-05-09 19:32:40||79.26||79.26||79.26||79.26|0
1652124790000|2022-05-09 19:33:10|79.39|79.31|79.44|79.31|79.44|79.31|79.39|79.31|23
1652124800000|2022-05-09 19:33:20||79.36||79.36||79.36||79.31|0
1652124810000|2022-05-09 19:33:30|79.39|79.31|79.39|79.31|79.39|79.31|79.39|79.31|31
1652124820000|2022-05-09 19:33:40|79.34|79.26|79.34|79.26|79.39|79.26|79.34|79.26|54
1652124830000|2022-05-09 19:33:50|79.39|79.31|79.34|79.26|79.39|79.31|79.34|79.26|53
1652124850000|2022-05-09 19:34:10|79.29|79.21|79.34|79.21|79.34|79.21|79.29|79.21|54
1652124860000|2022-05-09 19:34:20|79.29||79.29||79.34||79.29||2
1652124870000|2022-05-09 19:34:30|79.34|79.26|79.34|79.26|79.34|79.26|79.34|79.26|3
1652124880000|2022-05-09 19:34:40|||||||||10
1652124900000|2022-05-09 19:35:00|79.39|79.31|79.39|79.31|79.39|79.31|79.34|79.31|64
1652124910000|2022-05-09 19:35:10|79.34|79.21|79.34|79.21|79.34|79.26|79.34|79.21|64
1652124920000|2022-05-09 19:35:20|79.29||79.29||79.29||79.29||5
1652124930000|2022-05-09 19:35:30|||||||||1
1652124940000|2022-05-09 19:35:40|||||||||40
1652124950000|2022-05-09 19:35:50|79.24|79.16|79.29|79.16|79.29|79.16|79.24|79.16|48
1652124960000|2022-05-09 19:36:00|79.24|79.21|79.29|79.21|79.29|79.21|79.24|79.16|2
1652124970000|2022-05-09 19:36:10|79.34||79.34||79.34||79.29||2
1652124980000|2022-05-09 19:36:20||79.26||79.21||79.26||79.21|20
1652124990000|2022-05-09 19:36:30|79.29||79.34||79.34||79.29||0
1652125000000|2022-05-09 19:36:40||79.26||79.26||79.26||79.26|0
1652125010000|2022-05-09 19:36:50|79.29|79.21|79.34|79.21|79.34|79.21|79.29|79.21|10
1652125020000|2022-05-09 19:37:00||79.26||79.26||79.26||79.21|2
1652125030000|2022-05-09 19:37:10|79.39|79.31|79.29|79.21|79.39|79.31|79.29|79.21|10
1652125040000|2022-05-09 19:37:20|79.34|79.26|79.29|79.21|79.34|79.26|79.29|79.21|10
1652125050000|2022-05-09 19:37:30|79.34||79.29||79.34||79.29||20
1652125060000|2022-05-09 19:37:40||79.16||79.16||79.16||79.16|1
1652125070000|2022-05-09 19:37:50||79.21||79.21||79.21||79.16|0
1652125080000|2022-05-09 19:38:00|79.34|79.26|79.29|79.21|79.34|79.26|79.29|79.21|12
1652125090000|2022-05-09 19:38:10|79.34|79.26|79.29|79.21|79.34|79.26|79.29|79.21|72
1652125110000|2022-05-09 19:38:30|||||||||162
1652125120000|2022-05-09 19:38:40|||||||||156
1652125130000|2022-05-09 19:38:50||79.16||79.16||79.16||79.16|310
1652125140000|2022-05-09 19:39:00|79.24||79.24||79.24||79.24||0
1652125160000|2022-05-09 19:39:20||79.11||79.11||79.11||79.11|2
1652125170000|2022-05-09 19:39:30|79.19||79.24||79.24||79.19||1
1652125180000|2022-05-09 19:39:40|79.29|79.16|79.29|79.16|79.29|79.16|79.29|79.16|43
1652125190000|2022-05-09 19:39:50|79.24|79.21|79.24|79.16|79.24|79.21|79.24|79.16|52
1652125200000|2022-05-09 19:40:00|79.19|79.11|79.24|79.16|79.24|79.16|79.19|79.11|3
1652125210000|2022-05-09 19:40:10|79.19|79.11|79.19|79.11|79.19|79.11|79.19|79.11|1
1652125240000|2022-05-09 19:40:40|79.24|79.16|79.24|79.16|79.24|79.16|79.24|79.16|41
1652125260000|2022-05-09 19:41:00|79.29|79.21|79.24|79.16|79.29|79.21|79.24|79.16|1
1652125270000|2022-05-09 19:41:10|79.29|79.21|79.29|79.21|79.29|79.21|79.29|79.16|4
1652125280000|2022-05-09 19:41:20|79.24|79.16|79.24|79.16|79.24|79.16|79.24|79.16|55
1652125290000|2022-05-09 19:41:30|79.29||79.29||79.29||79.29||0
1652125300000|2022-05-09 19:41:40|79.24|79.21|79.29|79.16|79.29|79.21|79.24|79.16|3
1652125310000|2022-05-09 19:41:50||79.21||79.21||79.21||79.21|0
1652125320000|2022-05-09 19:42:00|79.24|79.16|79.29|79.16|79.29|79.21|79.24|79.16|4
1652125330000|2022-05-09 19:42:10|79.24||79.29||79.29||79.24||0
1652125350000|2022-05-09 19:42:30|79.24|79.21|79.24|79.16|79.24|79.21|79.24|79.16|0
1652125360000|2022-05-09 19:42:40||79.11||79.11||79.11||79.11|2
1652125370000|2022-05-09 19:42:50|79.19||79.24||79.24||79.19||0
1652125380000|2022-05-09 19:43:00|79.19|79.16|79.19|79.11|79.24|79.16|79.19|79.11|4
1652125390000|2022-05-09 19:43:10|79.24||79.19||79.24||79.19||0
1652125420000|2022-05-09 19:43:40|79.14|79.06|79.19|79.06|79.19|79.06|79.14|79.06|2
1652125430000|2022-05-09 19:43:50|79.14||79.14||79.19||79.14||0
1652125440000|2022-05-09 19:44:00|79.19|79.11|79.19|79.11|79.19|79.11|79.19|79.11|0
1652125500000|2022-05-09 19:45:00|79.14|79.06|79.14|79.06|79.14|79.11|79.14|79.06|8
1652125510000|2022-05-09 19:45:10|||||||||12
1652125580000|2022-05-09 19:46:20|79.09|79.01|79.09|79.01|79.09|79.01|79.09|79.01|19
1652125670000|2022-05-09 19:47:50|79.14||79.14||79.14||79.09||2
1652125680000|2022-05-09 19:48:00|79.09||79.14||79.14||79.09||0
1652125690000|2022-05-09 19:48:10|79.09||79.14||79.14||79.09||0
1652125700000|2022-05-09 19:48:20|79.09||79.09||79.14||79.09||0
1652125740000|2022-05-09 19:49:00|79.04|78.96|79.04|78.96|79.04|78.96|79.04|78.96|27
1652125750000|2022-05-09 19:49:10|||||||||4
1652125780000|2022-05-09 19:49:40|78.99|78.91|78.99|78.91|78.99|78.91|78.99|78.91|39
1652125790000|2022-05-09 19:49:50|78.94|78.86|78.99|78.91|78.99|78.91|78.94|78.86|115
1652125800000|2022-05-09 19:50:00|79.04|78.96|79.04|78.91|79.04|78.96|78.99|78.91|10
1652125810000|2022-05-09 19:50:10|78.99||78.99||79.04||78.99||0
1652125820000|2022-05-09 19:50:20|79.04|78.96|79.04|78.91|79.04|78.96|78.99|78.91|58
1652125830000|2022-05-09 19:50:30|78.99|78.96|78.99|78.91|78.99|78.96|78.99|78.91|9
1652125840000|2022-05-09 19:50:40|79.04|78.96|78.99|78.91|79.04|78.96|78.99|78.91|4
1652125850000|2022-05-09 19:50:50|79.04|78.96|79.04|78.91|79.04|78.96|78.99|78.91|9
1652125860000|2022-05-09 19:51:00|78.99||78.99||78.99||78.99||2
1652125880000|2022-05-09 19:51:20|78.94|78.86|78.94|78.86|78.94|78.86|78.94|78.86|25
1652125930000|2022-05-09 19:52:10|78.89|78.81|78.94|78.86|78.94|78.86|78.89|78.81|60
1652126020000|2022-05-09 19:53:40|78.99|78.91|78.99|78.91|78.99|78.91|78.99|78.91|51
1652126030000|2022-05-09 19:53:50|79.04||79.04||79.04||79.04||0
1652126040000|2022-05-09 19:54:00||78.96||78.96||78.96||78.96|0
1652126050000|2022-05-09 19:54:10|||||||||59
1652126060000|2022-05-09 19:54:20||78.91||78.91||78.91||78.91|93
1652126070000|2022-05-09 19:54:30|78.99|78.96|79.04|78.96|79.04|78.96|78.99|78.91|8
1652126080000|2022-05-09 19:54:40|78.99|78.91|79.04|78.91|79.04|78.91|78.99|78.91|13
1652126090000|2022-05-09 19:54:50|78.99|78.96|79.04|78.96|79.04|78.96|78.99|78.91|17
1652126100000|2022-05-09 19:55:00|79.09|79.01|79.09|79.01|79.09|79.01|79.04|79.01|105
1652126110000|2022-05-09 19:55:10|||||||||4
1652126120000|2022-05-09 19:55:20|78.99|78.91|78.99|78.91|78.99|78.91|78.99|78.91|260
1652126130000|2022-05-09 19:55:30|||||||||110
1652126140000|2022-05-09 19:55:40|79.04|78.96|79.04|78.96|79.04|78.96|79.04|78.96|157
1652126150000|2022-05-09 19:55:50|79.09|79.01|79.09|79.01|79.09|79.01|79.09|79.01|33
1652126160000|2022-05-09 19:56:00|79.14|79.06|79.19|79.11|79.19|79.11|79.14|79.06|36
1652126170000|2022-05-09 19:56:10|||||||||21
1652126180000|2022-05-09 19:56:20|||||||||36
1652126190000|2022-05-09 19:56:30|79.14|79.06|79.14|79.06|79.14|79.06|79.14|79.06|27
1652126200000|2022-05-09 19:56:40|79.09|79.01|79.14|79.01|79.14|79.01|79.09|79.01|0
1652126210000|2022-05-09 19:56:50|79.09|79.06|79.14|79.06|79.14|79.06|79.09|79.01|13
1652126220000|2022-05-09 19:57:00|||||||||13
1652126230000|2022-05-09 19:57:10|||||||||26
1652126240000|2022-05-09 19:57:20|||||||||14
1652126280000|2022-05-09 19:58:00|||||||||1
1652126290000|2022-05-09 19:58:10|79.19|79.11|79.19|79.11|79.19|79.11|79.19|79.11|24
1652126300000|2022-05-09 19:58:20|||||||||113
1652126310000|2022-05-09 19:58:30|79.24|79.16|79.24|79.16|79.24|79.16|79.24|79.16|57
1652126320000|2022-05-09 19:58:40|||||||||14
1652126330000|2022-05-09 19:58:50|79.19|79.11|79.24|79.11|79.24|79.11|79.19|79.11|221
1652126340000|2022-05-09 19:59:00|79.19||79.19||79.24||79.19||6
1652126350000|2022-05-09 19:59:10|||||||||18
1652126360000|2022-05-09 19:59:20|||||||||12
1652126370000|2022-05-09 19:59:30|||||||||7
1652126380000|2022-05-09 19:59:40||79.06||79.06||79.06||79.06|139
1652126390000|2022-05-09 19:59:50|79.14|79.11|79.14|79.06|79.19|79.11|79.14|79.06|12
1652162400000|2022-05-10 06:00:00|80.04|79.76|79.89|79.66|80.04|79.76|79.84|79.66|102
1652162410000|2022-05-10 06:00:10|79.84|79.51|79.79|79.46|79.84|79.51|79.79|79.46|102
1652162420000|2022-05-10 06:00:20||79.51||79.51||79.51||79.46|0
1652162450000|2022-05-10 06:00:50||79.46||79.51||79.51||79.46|0
1652162470000|2022-05-10 06:01:10||79.46||79.51||79.51||79.46|0
1652162480000|2022-05-10 06:01:20||79.56||79.56||79.56||79.56|0
1652162490000|2022-05-10 06:01:30||79.61||79.56||79.61||79.56|0
1652162500000|2022-05-10 06:01:40|79.74|79.61|79.74|79.66|79.74|79.66|79.74|79.61|3
1652162510000|2022-05-10 06:01:50|79.69|79.56|79.64|79.51|79.69|79.56|79.64|79.51|15
1652162540000|2022-05-10 06:02:20|79.84|79.56|79.84|79.61|79.84|79.66|79.69|79.56|133
1652162550000|2022-05-10 06:02:30||79.66||79.66||79.66||79.66|3
1652162560000|2022-05-10 06:02:40||79.61||79.61||79.61||79.61|0
1652162580000|2022-05-10 06:03:00||79.66||79.66||79.66||79.66|0
1652162600000|2022-05-10 06:03:20||79.71||79.71||79.71||79.71|0
1652162610000|2022-05-10 06:03:30|79.79||79.84||79.84||79.79||0
1652162620000|2022-05-10 06:03:40||79.76||79.76||79.76||79.76|0
1652162630000|2022-05-10 06:03:50|79.94|79.81|79.94|79.81|79.94|79.81|79.94|79.81|9
1652162640000|2022-05-10 06:04:00|79.99|79.86|79.99|79.86|79.99|79.86|79.99|79.86|0
1652162650000|2022-05-10 06:04:10|80.04|79.91|79.99|79.86|80.04|79.91|79.99|79.86|0
1652162660000|2022-05-10 06:04:20|80.04|79.96|80.04|79.96|80.09|80.01|80.04|79.96|12
1652162670000|2022-05-10 06:04:30|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|1
1652162680000|2022-05-10 06:04:40||79.96||80.01||80.01||79.96|0
1652162690000|2022-05-10 06:04:50||79.96||79.96||79.96||79.96|0
1652162700000|2022-05-10 06:05:00|80.04|79.86|80.09|79.91|80.09|79.96|80.04|79.86|72
1652162710000|2022-05-10 06:05:10||79.96||79.96||79.96||79.96|0
1652162720000|2022-05-10 06:05:20||80.01||79.96||80.01||79.91|34
1652162730000|2022-05-10 06:05:30|80.04|79.91|80.04|79.91|80.04|79.96|80.04|79.91|5
1652162740000|2022-05-10 06:05:40|80.09|79.96|80.09|79.91|80.09|79.96|80.09|79.91|3
1652162750000|2022-05-10 06:05:50|80.04|79.96|80.04|79.91|80.04|79.96|80.04|79.91|19
1652162790000|2022-05-10 06:06:30||79.96||79.96||79.96||79.96|0
1652162800000|2022-05-10 06:06:40||79.91||79.91||79.96||79.91|18
1652162820000|2022-05-10 06:07:00|79.99|79.86|79.99|79.86|79.99|79.86|79.99|79.86|0
1652162830000|2022-05-10 06:07:10|80.04|79.91|80.04|79.91|80.04|79.91|80.04|79.86|1
1652162850000|2022-05-10 06:07:30|79.99||79.99||80.04||79.99||1
1652162880000|2022-05-10 06:08:00||79.86||79.86||79.86||79.86|1
1652162900000|2022-05-10 06:08:20|80.04|79.91|80.04|79.91|80.04|79.91|79.99|79.86|0
1652162910000|2022-05-10 06:08:30|79.99|79.86|80.04|79.86|80.04|79.91|79.99|79.86|0
1652162920000|2022-05-10 06:08:40|79.94|79.91|80.04|79.91|80.04|79.91|79.94|79.91|2
1652162930000|2022-05-10 06:08:50||79.86||79.91||79.91||79.86|0
1652162940000|2022-05-10 06:09:00|79.99|79.86|79.99|79.86|79.99|79.86|79.99|79.86|0
1652162950000|2022-05-10 06:09:10|80.04|79.91|80.04|79.86|80.04|79.91|80.04|79.86|0
1652162960000|2022-05-10 06:09:20||79.91||79.86||79.91||79.86|0
1652162980000|2022-05-10 06:09:40||79.91||79.86||79.91||79.86|0
1652163000000|2022-05-10 06:10:00|79.99||79.99||79.99||79.99||0
1652163010000|2022-05-10 06:10:10|79.89|79.81|79.89|79.81|79.89|79.81|79.89|79.81|7
1652163020000|2022-05-10 06:10:20|79.99|79.86|79.99|79.86|79.99|79.86|79.99|79.86|21
1652163070000|2022-05-10 06:11:10|79.94|79.81|79.99|79.86|79.99|79.86|79.94|79.81|0
1652163080000|2022-05-10 06:11:20|80.04|79.91|80.04|79.91|80.04|79.91|80.04|79.91|0
1652163120000|2022-05-10 06:12:00|80.09|79.96|80.09|79.96|80.09|79.96|80.09|79.96|2
1652163130000|2022-05-10 06:12:10||80.01||80.01||80.01||80.01|0
1652163140000|2022-05-10 06:12:20|80.14|80.06|80.14|80.01|80.14|80.06|80.14|80.01|2
1652163150000|2022-05-10 06:12:30||80.06||80.06||80.06||80.06|0
1652163160000|2022-05-10 06:12:40||80.01||80.01||80.01||80.01|0
1652163180000|2022-05-10 06:13:00|80.19|80.06|80.19|80.06|80.19|80.06|80.19|80.06|10
1652163190000|2022-05-10 06:13:10|80.14|80.11|80.14|80.01|80.14|80.11|80.14|80.01|2
1652163200000|2022-05-10 06:13:20|80.19|80.06|80.24|80.11|80.24|80.11|80.19|80.06|0
1652163210000|2022-05-10 06:13:30|80.19|80.01|80.19|80.06|80.19|80.06|80.19|80.01|0
1652163220000|2022-05-10 06:13:40|80.24|80.11|80.19|80.11|80.24|80.11|80.19|80.11|0
1652163230000|2022-05-10 06:13:50|80.24|80.06|80.24|80.16|80.24|80.16|80.24|80.06|0
1652163240000|2022-05-10 06:14:00|80.29|80.21|80.29|80.16|80.29|80.21|80.29|80.16|3
1652163260000|2022-05-10 06:14:20||80.21||80.16||80.21||80.16|7
1652163290000|2022-05-10 06:14:50|80.24|80.11|80.24|80.11|80.24|80.11|80.24|80.11|136
1652163300000|2022-05-10 06:15:00|80.14|80.16|80.14|80.01|80.14|80.16|80.14|80.01|22
1652163320000|2022-05-10 06:15:20|80.09|79.96|80.09|79.96|80.09|79.96|80.09|79.96|8
1652163330000|2022-05-10 06:15:30||79.91||79.96||79.96||79.91|7
1652163340000|2022-05-10 06:15:40|80.14|80.01|80.19|80.06|80.19|80.06|80.14|80.01|1
1652163400000|2022-05-10 06:16:40||80.01||80.01||80.01||80.01|0
1652163430000|2022-05-10 06:17:10|80.14|80.06|80.14|80.01|80.14|80.06|80.14|80.01|0
1652163440000|2022-05-10 06:17:20|80.24|80.11|80.24|80.11|80.24|80.11|80.24|80.11|101
1652163460000|2022-05-10 06:17:40||80.06||80.06||80.06||80.06|67
1652163470000|2022-05-10 06:17:50|80.19|80.01|80.14|80.06|80.19|80.06|80.14|80.01|0
1652163480000|2022-05-10 06:18:00|80.19||80.19||80.19||80.19||0
1652163490000|2022-05-10 06:18:10|80.14||80.19||80.19||80.14||0
1652163500000|2022-05-10 06:18:20|80.14||80.19||80.19||80.14||0
1652163510000|2022-05-10 06:18:30||80.11||80.11||80.11||80.11|0
1652163520000|2022-05-10 06:18:40||80.06||80.06||80.06||80.06|0
1652163530000|2022-05-10 06:18:50|80.14||80.19||80.19||80.14||0
1652163540000|2022-05-10 06:19:00|80.14|80.01|80.14|80.01|80.14|80.06|80.14|80.01|0
1652163560000|2022-05-10 06:19:20|80.09|79.96|80.09|79.96|80.09|80.01|80.09|79.96|0
1652163570000|2022-05-10 06:19:30||80.01||80.01||80.01||80.01|0
1652163580000|2022-05-10 06:19:40|80.14|80.06|80.14|80.01|80.19|80.06|80.14|80.01|0
1652163600000|2022-05-10 06:20:00|80.19|80.06|80.14|80.01|80.19|80.06|80.14|80.01|2
1652163610000|2022-05-10 06:20:10|80.19|80.06|80.19|80.06|80.19|80.06|80.19|80.06|0
1652163620000|2022-05-10 06:20:20||80.11||80.06||80.11||80.06|0
1652163640000|2022-05-10 06:20:40||80.11||80.11||80.11||80.06|0
1652163650000|2022-05-10 06:20:50|80.14|80.06|80.19|80.06|80.19|80.06|80.14|80.01|50
1652163670000|2022-05-10 06:21:10|80.14|80.01|80.19|80.06|80.19|80.06|80.14|80.01|0
1652163730000|2022-05-10 06:22:10||80.11||80.11||80.11||80.11|0
1652163740000|2022-05-10 06:22:20|80.24|80.16|80.24|80.11|80.24|80.16|80.24|80.11|81
1652163760000|2022-05-10 06:22:40|80.19|80.06|80.29|80.16|80.29|80.21|80.19|80.06|176
1652163790000|2022-05-10 06:23:10|80.24|80.11|80.24|80.11|80.24|80.11|80.24|80.11|0
1652163800000|2022-05-10 06:23:20|80.29|80.16|80.29|80.16|80.29|80.16|80.29|80.16|0
1652163810000|2022-05-10 06:23:30||80.21||80.21||80.21||80.21|0
1652163820000|2022-05-10 06:23:40|80.34|80.26|80.29|80.21|80.34|80.26|80.29|80.21|50
1652163850000|2022-05-10 06:24:10||80.16||80.16||80.21||80.16|0
1652163870000|2022-05-10 06:24:30||80.21||80.21||80.21||80.21|12
1652163880000|2022-05-10 06:24:40|80.34||80.34||80.34||80.34||25
1652163910000|2022-05-10 06:25:10||80.26||80.21||80.26||80.21|0
1652163930000|2022-05-10 06:25:30||80.26||80.26||80.26||80.21|4
1652163940000|2022-05-10 06:25:40|80.29|80.21|80.29|80.16|80.29|80.21|80.29|80.16|15
1652163950000|2022-05-10 06:25:50|80.34|80.21|80.29|80.16|80.34|80.21|80.29|80.16|4
1652163960000|2022-05-10 06:26:00|80.34|80.21|80.34|80.26|80.34|80.26|80.34|80.21|27
1652163970000|2022-05-10 06:26:10|||||||||1
1652164000000|2022-05-10 06:26:40||80.21||80.21||80.21||80.21|23
1652164020000|2022-05-10 06:27:00|80.29|80.16|80.29|80.16|80.29|80.16|80.29|80.16|0
1652164090000|2022-05-10 06:28:10|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|40
1652164100000|2022-05-10 06:28:20||80.21||80.21||80.21||80.21|60
1652164110000|2022-05-10 06:28:30|80.29|80.16|80.29|80.16|80.29|80.16|80.29|80.16|0
1652164120000|2022-05-10 06:28:40|80.24|80.11|80.24|80.11|80.24|80.11|80.24|80.11|0
1652164130000|2022-05-10 06:28:50|80.29||80.29||80.29||80.29||0
1652164140000|2022-05-10 06:29:00|80.24||80.24||80.24||80.24||0
1652164160000|2022-05-10 06:29:20||80.16||80.11||80.16||80.11|0
1652164180000|2022-05-10 06:29:40|80.19|80.06|80.19|80.06|80.19|80.06|80.19|80.06|0
1652164190000|2022-05-10 06:29:50||80.11||80.11||80.11||80.11|0
1652164200000|2022-05-10 06:30:00|80.24|80.06|80.19|80.11|80.24|80.11|80.19|80.06|0
1652164210000|2022-05-10 06:30:10|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|0
1652164220000|2022-05-10 06:30:20|80.29||80.29||80.29||80.29||0
1652164230000|2022-05-10 06:30:30|80.24||80.24||80.24||80.24||0
1652164260000|2022-05-10 06:31:00|80.29||80.29||80.29||80.29||0
1652164270000|2022-05-10 06:31:10|80.24|80.21|80.29|80.21|80.29|80.21|80.24|80.21|100
1652164300000|2022-05-10 06:31:40|80.34||80.34||80.34||80.34||0
1652164320000|2022-05-10 06:32:00||80.26||80.26||80.26||80.26|0
1652164370000|2022-05-10 06:32:50||80.21||80.21||80.21||80.21|1
1652164390000|2022-05-10 06:33:10|80.29|80.16|80.29|80.16|80.29|80.16|80.29|80.16|1
1652164400000|2022-05-10 06:33:20|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|15
1652164410000|2022-05-10 06:33:30|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|46
1652164420000|2022-05-10 06:33:40|80.34|80.16|80.34|80.26|80.34|80.26|80.34|80.16|38
1652164440000|2022-05-10 06:34:00|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|63
1652164450000|2022-05-10 06:34:10|80.24|80.16|80.29|80.16|80.29|80.16|80.24|80.16|1
1652164460000|2022-05-10 06:34:20|80.24||80.29||80.29||80.24||0
1652164470000|2022-05-10 06:34:30||80.21||80.21||80.21||80.16|1
1652164480000|2022-05-10 06:34:40||80.16||80.16||80.16||80.16|2
1652164510000|2022-05-10 06:35:10||80.21||80.16||80.21||80.16|1
1652164520000|2022-05-10 06:35:20||80.21||80.16||80.21||80.16|0
1652164580000|2022-05-10 06:36:20||80.21||80.21||80.21||80.21|0
1652164590000|2022-05-10 06:36:30|80.39|80.26|80.39|80.26|80.39|80.26|80.39|80.26|72
1652164600000|2022-05-10 06:36:40|80.34|80.21|80.34|80.21|80.34|80.21|80.34|80.21|2
1652164620000|2022-05-10 06:37:00||80.26||80.26||80.26||80.26|0
1652164630000|2022-05-10 06:37:10||80.21||80.21||80.26||80.21|0
1652164700000|2022-05-10 06:38:20||80.26||80.26||80.26||80.26|0
1652164720000|2022-05-10 06:38:40|||||||||50
1652164740000|2022-05-10 06:39:00|||||||||1
1652164750000|2022-05-10 06:39:10|||||||||1
1652164760000|2022-05-10 06:39:20|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|87
1652164770000|2022-05-10 06:39:30|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|42
1652164780000|2022-05-10 06:39:40||80.26||80.26||80.26||80.26|8
1652164790000|2022-05-10 06:39:50||80.31||80.31||80.31||80.31|0
1652164800000|2022-05-10 06:40:00|80.34|80.26|80.34|80.21|80.34|80.26|80.34|80.21|104
1652164850000|2022-05-10 06:40:50||80.26||80.26||80.26||80.21|34
1652164870000|2022-05-10 06:41:10|80.44|80.31|80.44|80.31|80.44|80.31|80.44|80.31|28
1652164930000|2022-05-10 06:42:10|80.39||80.39||80.39||80.39||83
1652164940000|2022-05-10 06:42:20|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|46
1652164950000|2022-05-10 06:42:30|80.54|80.46|80.54|80.41|80.59|80.46|80.54|80.41|672
1652164960000|2022-05-10 06:42:40|80.59|80.46|80.54|80.41|80.59|80.46|80.54|80.41|111
1652164970000|2022-05-10 06:42:50||80.46||80.41||80.46||80.41|50
1652164990000|2022-05-10 06:43:10||80.46||80.46||80.46||80.46|0
1652165000000|2022-05-10 06:43:20||80.41||80.41||80.41||80.41|0
1652165010000|2022-05-10 06:43:30||80.46||80.46||80.46||80.46|0
1652165020000|2022-05-10 06:43:40|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|88
1652165030000|2022-05-10 06:43:50||80.46||80.46||80.46||80.46|46
1652165050000|2022-05-10 06:44:10|80.54|80.56|80.64|80.51|80.69|80.56|80.54|80.51|260
1652165060000|2022-05-10 06:44:20|80.59|80.56|80.59|80.46|80.59|80.56|80.54|80.46|50
1652165070000|2022-05-10 06:44:30||80.51||80.46||80.51||80.46|25
1652165080000|2022-05-10 06:44:40|80.69|80.51|80.69|80.56|80.69|80.56|80.64|80.51|77
1652165090000|2022-05-10 06:44:50|80.64||80.64||80.69||80.64||0
1652165100000|2022-05-10 06:45:00||80.51||80.56||80.56||80.51|2
1652165110000|2022-05-10 06:45:10|||||||||1
1652165120000|2022-05-10 06:45:20||80.51||80.56||80.56||80.51|0
1652165130000|2022-05-10 06:45:30||80.51||80.51||80.51||80.51|2
1652165160000|2022-05-10 06:46:00||80.56||80.56||80.56||80.56|2
1652165170000|2022-05-10 06:46:10||80.51||80.51||80.51||80.51|0
1652165210000|2022-05-10 06:46:50|80.59||80.59||80.59||80.59||0
1652165220000|2022-05-10 06:47:00|80.54|80.41|80.54|80.41|80.54|80.41|80.54|80.41|125
1652165230000|2022-05-10 06:47:10|||||||||25
1652165280000|2022-05-10 06:48:00|80.49|80.36|80.49|80.36|80.49|80.36|80.44|80.36|31
1652165290000|2022-05-10 06:48:10|80.54|80.41|80.49|80.36|80.54|80.41|80.49|80.36|126
1652165320000|2022-05-10 06:48:40||80.41||80.41||80.41||80.41|3
1652165330000|2022-05-10 06:48:50||80.36||80.36||80.41||80.36|0
1652165370000|2022-05-10 06:49:30||80.41||80.36||80.41||80.36|2
1652165450000|2022-05-10 06:50:50||80.41||80.41||80.41||80.41|0
1652165460000|2022-05-10 06:51:00||80.36||80.36||80.36||80.36|1
1652165490000|2022-05-10 06:51:30||80.41||80.36||80.41||80.36|1
1652165510000|2022-05-10 06:51:50|80.59|80.41|80.59|80.46|80.59|80.46|80.59|80.36|22
1652165540000|2022-05-10 06:52:20|80.64|80.51|80.64|80.51|80.64|80.51|80.64|80.51|0
1652165550000|2022-05-10 06:52:30|80.59|80.46|80.59|80.46|80.59|80.46|80.59|80.46|0
1652165560000|2022-05-10 06:52:40|80.64|80.51|80.64|80.51|80.64|80.51|80.64|80.46|14
1652165580000|2022-05-10 06:53:00|80.59||80.64||80.64||80.59||1
1652165600000|2022-05-10 06:53:20||80.56||80.51||80.56||80.51|0
1652165640000|2022-05-10 06:54:00|80.59|80.46|80.59|80.46|80.59|80.46|80.59|80.46|0
1652165660000|2022-05-10 06:54:20||80.51||80.46||80.51||80.46|3
1652165670000|2022-05-10 06:54:30||80.51||80.51||80.51||80.51|0
1652165680000|2022-05-10 06:54:40||80.46||80.46||80.46||80.46|0
1652165690000|2022-05-10 06:54:50||80.51||80.46||80.51||80.46|1
1652165720000|2022-05-10 06:55:20||80.51||80.46||80.51||80.46|5
1652165730000|2022-05-10 06:55:30||80.51||80.46||80.51||80.46|4
1652165740000|2022-05-10 06:55:40|80.54||80.59||80.59||80.54||3
1652165750000|2022-05-10 06:55:50||80.51||80.46||80.51||80.46|16
1652165760000|2022-05-10 06:56:00||80.51||80.46||80.51||80.46|2
1652165770000|2022-05-10 06:56:10||80.51||80.51||80.51||80.46|2
1652165800000|2022-05-10 06:56:40|||||||||6
1652165830000|2022-05-10 06:57:10||80.46||80.51||80.51||80.46|100
1652165850000|2022-05-10 06:57:30|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|54
1652165900000|2022-05-10 06:58:20|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|53
1652165910000|2022-05-10 06:58:30|80.64|80.56|80.69|80.61|80.69|80.61|80.64|80.56|50
1652165950000|2022-05-10 06:59:10||80.56||80.56||80.61||80.56|53
1652165960000|2022-05-10 06:59:20|80.64|80.51|80.59|80.51|80.64|80.51|80.59|80.51|75
1652165970000|2022-05-10 06:59:30|80.64|80.56|80.64|80.51|80.69|80.56|80.64|80.51|145
1652165980000|2022-05-10 06:59:40|80.59||80.59||80.64||80.59||0
1652165990000|2022-05-10 06:59:50|80.64|80.46|80.49|80.41|80.64|80.51|80.49|80.41|81
1652166000000|2022-05-10 07:00:00|80.54|80.46|80.49|80.36|80.54|80.46|80.39|80.31|128
1652166010000|2022-05-10 07:00:10|80.44|80.31|80.34|80.26|80.44|80.36|80.34|80.26|9
1652166020000|2022-05-10 07:00:20|80.29|80.21|80.24|80.16|80.29|80.21|80.24|80.11|16
1652166030000|2022-05-10 07:00:30|80.19|80.11|80.24|80.11|80.24|80.16|80.19|80.06|8
1652166040000|2022-05-10 07:00:40|80.29|80.16|80.34|80.21|80.34|80.26|80.29|80.16|54
1652166050000|2022-05-10 07:00:50|80.29|80.26|80.29|80.16|80.29|80.26|80.24|80.16|75
1652166060000|2022-05-10 07:01:00|80.24|80.21|80.29|80.16|80.29|80.21|80.24|80.16|6
1652166070000|2022-05-10 07:01:10|80.24|80.21|80.19|80.11|80.24|80.21|80.19|80.11|83
1652166080000|2022-05-10 07:01:20|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.11|1
1652166090000|2022-05-10 07:01:30|80.29||80.24||80.29||80.24||103
1652166100000|2022-05-10 07:01:40|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|68
1652166110000|2022-05-10 07:01:50|||||||||12
1652166120000|2022-05-10 07:02:00|80.24|80.16|80.19|80.11|80.24|80.16|80.19|80.11|53
1652166130000|2022-05-10 07:02:10|80.24|80.16|80.19|80.11|80.24|80.16|80.19|80.11|58
1652166140000|2022-05-10 07:02:20|80.24|80.16|80.19|80.11|80.24|80.16|80.19|80.11|38
1652166150000|2022-05-10 07:02:30|80.24|80.16|80.14|80.06|80.24|80.16|80.14|80.06|20
1652166160000|2022-05-10 07:02:40|80.19|80.11|80.19|80.06|80.19|80.11|80.19|80.06|67
1652166170000|2022-05-10 07:02:50|80.14|80.11|80.14|80.06|80.14|80.11|80.14|80.06|34
1652166180000|2022-05-10 07:03:00|80.09|80.01|80.09|79.96|80.09|80.01|80.04|79.96|183
1652166190000|2022-05-10 07:03:10|80.14|80.01|80.14|80.01|80.14|80.06|80.09|80.01|140
1652166200000|2022-05-10 07:03:20|80.19|80.06|80.19|80.11|80.19|80.11|80.19|80.06|45
1652166210000|2022-05-10 07:03:30|80.14|80.06|80.14|80.06|80.19|80.06|80.14|80.06|2
1652166220000|2022-05-10 07:03:40|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|154
1652166230000|2022-05-10 07:03:50|80.14|80.06|80.09|80.01|80.14|80.06|80.09|80.01|73
1652166240000|2022-05-10 07:04:00||79.96||79.96||80.01||79.96|16
1652166250000|2022-05-10 07:04:10|80.04|80.01|80.09|80.01|80.09|80.01|80.04|79.96|58
1652166260000|2022-05-10 07:04:20|80.14|80.06|80.19|80.06|80.19|80.06|80.14|80.06|10
1652166270000|2022-05-10 07:04:30|80.14|80.11|80.14|80.06|80.14|80.11|80.14|80.06|25
1652166280000|2022-05-10 07:04:40|80.09|80.01|80.09|80.01|80.09|80.01|80.04|79.96|28
1652166290000|2022-05-10 07:04:50|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.01|8
1652166300000|2022-05-10 07:05:00|80.19|80.11|80.19|80.06|80.19|80.11|80.14|80.06|24
1652166310000|2022-05-10 07:05:10|80.14|80.11|80.24|80.16|80.24|80.16|80.14|80.11|34
1652166320000|2022-05-10 07:05:20|80.29|80.11|80.34|80.26|80.34|80.26|80.29|80.11|53
1652166330000|2022-05-10 07:05:30|80.29|80.21|80.34|80.26|80.34|80.26|80.29|80.21|31
1652166340000|2022-05-10 07:05:40|80.39||80.39||80.39||80.34||35
1652166350000|2022-05-10 07:05:50|80.34|80.31|80.44|80.31|80.44|80.36|80.34|80.31|53
1652166360000|2022-05-10 07:06:00|80.39|80.26|80.34|80.21|80.44|80.26|80.29|80.21|28
1652166370000|2022-05-10 07:06:10|80.29|80.26|80.34|80.26|80.34|80.26|80.29|80.21|22
1652166380000|2022-05-10 07:06:20|80.39|80.21|80.29|80.21|80.39|80.21|80.29|80.16|13
1652166390000|2022-05-10 07:06:30|80.34|80.16|80.29|80.21|80.34|80.21|80.29|80.16|17
1652166400000|2022-05-10 07:06:40|80.24|80.16|80.14|80.06|80.24|80.16|80.14|80.06|7
1652166410000|2022-05-10 07:06:50|80.19|80.01|80.14|80.06|80.19|80.11|80.14|80.01|59
1652166420000|2022-05-10 07:07:00|80.19|80.11|80.19|80.06|80.19|80.11|80.14|80.06|169
1652166430000|2022-05-10 07:07:10|80.24|80.11|80.24|80.16|80.24|80.16|80.24|80.06|53
1652166440000|2022-05-10 07:07:20|80.29|80.11|80.34|80.21|80.34|80.21|80.24|80.11|37
1652166450000|2022-05-10 07:07:30|80.29|80.26|80.39|80.31|80.39|80.31|80.29|80.26|494
1652166460000|2022-05-10 07:07:40|80.34|80.26|80.39|80.31|80.39|80.31|80.34|80.26|4
1652166470000|2022-05-10 07:07:50||80.26||80.31||80.31||80.26|52
1652166480000|2022-05-10 07:08:00|80.44|80.36|80.44|80.36|80.49|80.36|80.39|80.36|74
1652166490000|2022-05-10 07:08:10|80.49|80.41|80.49|80.36|80.49|80.41|80.44|80.36|25
1652166500000|2022-05-10 07:08:20||80.41||80.41||80.41||80.41|0
1652166510000|2022-05-10 07:08:30|80.44|80.36|80.44|80.36|80.44|80.36|80.39|80.31|69
1652166520000|2022-05-10 07:08:40|80.39|80.31|80.39|80.31|80.44|80.31|80.39|80.31|18
1652166530000|2022-05-10 07:08:50|80.34|80.26|80.29|80.21|80.39|80.26|80.29|80.21|183
1652166540000|2022-05-10 07:09:00|80.34|80.26|80.39|80.31|80.39|80.31|80.34|80.21|144
1652166550000|2022-05-10 07:09:10|80.34|80.26|80.34|80.21|80.34|80.26|80.29|80.21|123
1652166560000|2022-05-10 07:09:20|80.29|80.26|80.29|80.21|80.34|80.26|80.29|80.21|15
1652166570000|2022-05-10 07:09:30|80.34|80.26|80.29|80.21|80.34|80.26|80.29|80.21|13
1652166590000|2022-05-10 07:09:50|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|248
1652166600000|2022-05-10 07:10:00|80.19|80.11|80.19|80.11|80.19|80.11|80.14|80.06|15
1652166610000|2022-05-10 07:10:10|80.14|80.06|80.14|80.06|80.19|80.11|80.14|80.06|31
1652166620000|2022-05-10 07:10:20|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.06|13
1652166630000|2022-05-10 07:10:30|80.14|80.06|80.14|80.06|80.19|80.11|80.14|80.06|37
1652166640000|2022-05-10 07:10:40|80.19|80.11|80.19|80.11|80.24|80.11|80.19|80.06|12
1652166650000|2022-05-10 07:10:50|80.14|80.06|80.19|80.11|80.19|80.11|80.14|80.06|229
1652166660000|2022-05-10 07:11:00|||||||||11
1652166670000|2022-05-10 07:11:10|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|78
1652166680000|2022-05-10 07:11:20|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|118
1652166690000|2022-05-10 07:11:30|80.14|80.06|80.19|80.11|80.19|80.11|80.14|80.06|108
1652166700000|2022-05-10 07:11:40|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|118
1652166710000|2022-05-10 07:11:50|80.19|80.11|80.24|80.11|80.24|80.16|80.19|80.11|139
1652166720000|2022-05-10 07:12:00|80.19||80.19||80.19||80.19||171
1652166730000|2022-05-10 07:12:10|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|70
1652166740000|2022-05-10 07:12:20|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.06|74
1652166750000|2022-05-10 07:12:30|80.24|80.16|80.29|80.21|80.29|80.21|80.24|80.16|82
1652166760000|2022-05-10 07:12:40|80.24|80.16|80.29|80.21|80.29|80.21|80.24|80.16|37
1652166770000|2022-05-10 07:12:50|80.34|80.26|80.34|80.21|80.34|80.26|80.34|80.21|12
1652166780000|2022-05-10 07:13:00|80.29|80.26|80.34|80.26|80.34|80.26|80.29|80.21|87
1652166790000|2022-05-10 07:13:10||80.21||80.26||80.26||80.21|9
1652166800000|2022-05-10 07:13:20|80.29|80.21|80.34|80.21|80.34|80.21|80.29|80.21|54
1652166810000|2022-05-10 07:13:30|80.29|80.26|80.34|80.26|80.34|80.26|80.29|80.26|20
1652166820000|2022-05-10 07:13:40|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|58
1652166830000|2022-05-10 07:13:50|80.44|80.36|80.44|80.36|80.44|80.36|80.39|80.31|46
1652166850000|2022-05-10 07:14:10|80.39|80.31|80.39|80.31|80.44|80.36|80.39|80.31|19
1652166860000|2022-05-10 07:14:20|80.44|80.36|80.44|80.31|80.44|80.36|80.39|80.31|111
1652166870000|2022-05-10 07:14:30|80.49|80.36|80.49|80.41|80.49|80.41|80.49|80.31|51
1652166880000|2022-05-10 07:14:40|80.54|80.46|80.54|80.41|80.54|80.46|80.54|80.41|26
1652166890000|2022-05-10 07:14:50|80.49|80.46|80.54|80.46|80.54|80.46|80.49|80.46|17
1652166900000|2022-05-10 07:15:00|80.49|80.41|80.49|80.41|80.54|80.41|80.49|80.41|136
1652166910000|2022-05-10 07:15:10|80.54|80.46|80.59|80.51|80.59|80.51|80.49|80.46|141
1652166920000|2022-05-10 07:15:20|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.51|98
1652166930000|2022-05-10 07:15:30|80.69|80.61|80.69|80.61|80.69|80.61|80.64|80.56|122
1652166940000|2022-05-10 07:15:40|80.64|80.56|80.64|80.56|80.64|80.61|80.64|80.56|119
1652166950000|2022-05-10 07:15:50|80.59|80.51|80.64|80.51|80.64|80.56|80.59|80.51|200
1652166960000|2022-05-10 07:16:00|80.69|80.56|80.69|80.61|80.74|80.61|80.69|80.56|225
1652166970000|2022-05-10 07:16:10|||||||||92
1652166980000|2022-05-10 07:16:20|80.64|80.56|80.69|80.61|80.69|80.61|80.64|80.56|77
1652166990000|2022-05-10 07:16:30|80.64|80.56|80.64|80.56|80.69|80.61|80.64|80.56|53
1652167000000|2022-05-10 07:16:40|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|1
1652167010000|2022-05-10 07:16:50||80.56||80.61||80.61||80.56|2
1652167020000|2022-05-10 07:17:00|80.74||80.69||80.74||80.69||16
1652167030000|2022-05-10 07:17:10|80.74|80.66|80.69|80.61|80.74|80.66|80.69|80.61|18
1652167040000|2022-05-10 07:17:20|80.74|80.56|80.59|80.51|80.74|80.56|80.59|80.51|22
1652167050000|2022-05-10 07:17:30|80.64|80.56|80.69|80.61|80.69|80.61|80.59|80.51|356
1652167060000|2022-05-10 07:17:40|80.64|80.56|80.59|80.51|80.64|80.56|80.59|80.51|132
1652167070000|2022-05-10 07:17:50|80.64|80.56|80.64|80.56|80.64|80.56|80.59|80.51|79
1652167080000|2022-05-10 07:18:00||80.51||80.56||80.56||80.51|9
1652167090000|2022-05-10 07:18:10|||||||||2
1652167100000|2022-05-10 07:18:20|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|10
1652167110000|2022-05-10 07:18:30|80.54|80.46|80.49|80.41|80.54|80.46|80.49|80.41|43
1652167120000|2022-05-10 07:18:40||80.36||80.41||80.41||80.36|28
1652167130000|2022-05-10 07:18:50|80.44|80.36|80.44|80.36|80.49|80.36|80.44|80.36|25
1652167140000|2022-05-10 07:19:00|80.49|80.41|80.54|80.46|80.54|80.46|80.49|80.41|75
1652167150000|2022-05-10 07:19:10|80.59|80.51|80.54|80.46|80.59|80.51|80.54|80.46|26
1652167160000|2022-05-10 07:19:20|80.59|80.51|80.59|80.51|80.59|80.51|80.54|80.51|93
1652167170000|2022-05-10 07:19:30|80.54|80.46|80.54|80.46|80.59|80.51|80.54|80.46|153
1652167180000|2022-05-10 07:19:40|80.59||80.59||80.59||80.59||23
1652167190000|2022-05-10 07:19:50||80.51||80.51||80.51||80.51|0
1652167200000|2022-05-10 07:20:00|||||||||5
1652167210000|2022-05-10 07:20:10|80.64|80.56|80.64|80.51|80.64|80.56|80.59|80.51|113
1652167220000|2022-05-10 07:20:20||80.56||80.56||80.56||80.51|52
1652167230000|2022-05-10 07:20:30|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|596
1652167240000|2022-05-10 07:20:40|80.74||80.69||80.74||80.69||46
1652167250000|2022-05-10 07:20:50|80.74|80.66|80.69|80.61|80.74|80.66|80.69|80.61|67
1652167260000|2022-05-10 07:21:00|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.66|32
1652167270000|2022-05-10 07:21:10|||||||||532
1652167280000|2022-05-10 07:21:20|80.69|80.61|80.74|80.66|80.74|80.66|80.69|80.61|17
1652167300000|2022-05-10 07:21:40|80.79||80.74||80.79||80.74||41
1652167310000|2022-05-10 07:21:50|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|191
1652167320000|2022-05-10 07:22:00|80.74|80.66|80.74|80.66|80.79|80.66|80.74|80.66|73
1652167330000|2022-05-10 07:22:10||80.61||80.66||80.66||80.61|17
1652167340000|2022-05-10 07:22:20|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|3
1652167350000|2022-05-10 07:22:30|||||||||8
1652167360000|2022-05-10 07:22:40|80.84|80.76|80.84|80.76|80.84|80.76|80.79|80.71|124
1652167370000|2022-05-10 07:22:50|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|19
1652167380000|2022-05-10 07:23:00|80.94||80.94||80.94||80.89||21
1652167390000|2022-05-10 07:23:10|80.89|80.86|80.94|80.86|80.99|80.91|80.89|80.86|30
1652167400000|2022-05-10 07:23:20|||||||||12
1652167410000|2022-05-10 07:23:30|80.99|80.91|80.94|80.86|80.99|80.91|80.94|80.86|32
1652167420000|2022-05-10 07:23:40|80.99|80.91|80.99|80.91|80.99|80.91|80.99|80.91|31
1652167430000|2022-05-10 07:23:50|80.94|80.86|80.94|80.86|80.99|80.86|80.94|80.86|92
1652167440000|2022-05-10 07:24:00|80.99|80.91|80.89|80.81|80.99|80.91|80.89|80.81|161
1652167450000|2022-05-10 07:24:10|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|131
1652167460000|2022-05-10 07:24:20|||||||||40
1652167470000|2022-05-10 07:24:30|80.99|80.91|80.94|80.86|80.99|80.91|80.94|80.86|19
1652167480000|2022-05-10 07:24:40|80.89|80.81|80.94|80.86|80.99|80.91|80.89|80.81|600
1652167490000|2022-05-10 07:24:50|80.99|80.91|80.99|80.91|80.99|80.91|80.99|80.91|28
1652167500000|2022-05-10 07:25:00|80.94|80.86|80.89|80.81|80.94|80.86|80.89|80.81|104
1652167510000|2022-05-10 07:25:10|80.84|80.76|80.89|80.81|80.89|80.81|80.84|80.76|105
1652167520000|2022-05-10 07:25:20|80.94||80.89||80.94||80.89||244
1652167530000|2022-05-10 07:25:30|80.94|80.86|80.89|80.81|80.94|80.86|80.89|80.81|71
1652167540000|2022-05-10 07:25:40|||||||||18
1652167550000|2022-05-10 07:25:50|80.94|80.86|80.89|80.81|80.94|80.86|80.89|80.81|63
1652167570000|2022-05-10 07:26:10|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|52
1652167590000|2022-05-10 07:26:30|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|72
1652167610000|2022-05-10 07:26:50|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|338
1652167620000|2022-05-10 07:27:00|80.99|80.91|80.99|80.91|80.99|80.91|80.94|80.86|52
1652167640000|2022-05-10 07:27:20|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|45
1652167650000|2022-05-10 07:27:30|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|44
1652167660000|2022-05-10 07:27:40|80.84|80.76|80.89|80.81|80.89|80.81|80.84|80.76|318
1652167670000|2022-05-10 07:27:50|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|3
1652167680000|2022-05-10 07:28:00|80.79|80.71|80.79|80.71|80.84|80.76|80.79|80.71|108
1652167690000|2022-05-10 07:28:10|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|28
1652167700000|2022-05-10 07:28:20|80.89|80.81|80.84|80.76|80.89|80.81|80.84|80.76|61
1652167720000|2022-05-10 07:28:40|80.79|80.71|80.84|80.76|80.84|80.76|80.79|80.71|111
1652167730000|2022-05-10 07:28:50|80.79|80.71|80.84|80.76|80.84|80.76|80.79|80.71|46
1652167740000|2022-05-10 07:29:00|||||||||71
1652167750000|2022-05-10 07:29:10|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|19
1652167760000|2022-05-10 07:29:20|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|20
1652167770000|2022-05-10 07:29:30|80.89|80.81|80.89|80.81|80.89|80.81|80.84|80.76|43
1652167780000|2022-05-10 07:29:40|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.81|23
1652167790000|2022-05-10 07:29:50|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|69
1652167800000|2022-05-10 07:30:00|80.84|80.76|80.69|80.61|80.84|80.76|80.69|80.61|240
1652167810000|2022-05-10 07:30:10|80.74|80.66|80.69|80.61|80.74|80.66|80.69|80.61|82
1652167820000|2022-05-10 07:30:20|80.64|80.56|80.59|80.51|80.64|80.56|80.54|80.41|211
1652167830000|2022-05-10 07:30:30|80.64|80.46|80.54|80.46|80.64|80.46|80.54|80.46|246
1652167840000|2022-05-10 07:30:40|80.49|80.41|80.49|80.41|80.54|80.41|80.49|80.41|27
1652167850000|2022-05-10 07:30:50|80.54|80.46|80.59|80.51|80.59|80.51|80.54|80.41|26
1652167860000|2022-05-10 07:31:00|80.54|80.46|80.54|80.46|80.59|80.51|80.54|80.46|6
1652167870000|2022-05-10 07:31:10|80.59|80.51|80.69|80.56|80.69|80.56|80.54|80.51|8
1652167880000|2022-05-10 07:31:20|80.64|80.51|80.59|80.51|80.69|80.51|80.59|80.51|63
1652167890000|2022-05-10 07:31:30|80.64|80.56|80.64|80.56|80.64|80.56|80.59|80.56|10
1652167900000|2022-05-10 07:31:40|80.59|80.51|80.59|80.51|80.64|80.51|80.59|80.51|4
1652167910000|2022-05-10 07:31:50|80.54|80.46|80.54|80.46|80.59|80.51|80.54|80.46|10
1652167920000|2022-05-10 07:32:00|80.59|80.51|80.54|80.46|80.59|80.51|80.54|80.46|7
1652167940000|2022-05-10 07:32:20|80.59|80.51|80.54|80.46|80.59|80.51|80.54|80.46|38
1652167950000|2022-05-10 07:32:30||80.41||80.46||80.46||80.41|31
1652167960000|2022-05-10 07:32:40|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|17
1652167970000|2022-05-10 07:32:50|80.54|80.46|80.59|80.51|80.59|80.51|80.54|80.46|23
1652167980000|2022-05-10 07:33:00|80.54|80.46|80.54|80.46|80.59|80.46|80.54|80.41|35
1652167990000|2022-05-10 07:33:10|80.49|80.41|80.49|80.41|80.54|80.46|80.49|80.41|31
1652168000000|2022-05-10 07:33:20||80.36||80.36||80.36||80.36|80
1652168010000|2022-05-10 07:33:30|80.44|80.41|80.49|80.41|80.49|80.41|80.44|80.36|78
1652168020000|2022-05-10 07:33:40|80.54|80.46|80.54|80.46|80.54|80.46|80.54|80.46|521
1652168030000|2022-05-10 07:33:50|80.59|80.51|80.59|80.51|80.59|80.51|80.54|80.46|62
1652168040000|2022-05-10 07:34:00|80.54|80.46|80.54|80.46|80.54|80.46|80.54|80.46|18
1652168050000|2022-05-10 07:34:10|80.49|80.41|80.49|80.41|80.54|80.41|80.49|80.41|44
1652168060000|2022-05-10 07:34:20|80.54|80.46|80.49|80.41|80.54|80.46|80.49|80.36|41
1652168070000|2022-05-10 07:34:30|80.44|80.36|80.44|80.36|80.49|80.36|80.34|80.26|124
1652168080000|2022-05-10 07:34:40|80.39|80.31|80.39|80.31|80.44|80.36|80.39|80.31|50
1652168090000|2022-05-10 07:34:50|80.44|80.36|80.44|80.36|80.44|80.36|80.39|80.31|31
1652168100000|2022-05-10 07:35:00|80.49|80.41|80.39|80.31|80.49|80.41|80.39|80.31|129
1652168110000|2022-05-10 07:35:10|80.44|80.36|80.44|80.36|80.49|80.36|80.44|80.31|20
1652168120000|2022-05-10 07:35:20|80.49|80.41|80.49|80.41|80.49|80.41|80.44|80.41|2
1652168130000|2022-05-10 07:35:30|80.44|80.36|80.54|80.46|80.54|80.46|80.44|80.36|27
1652168150000|2022-05-10 07:35:50|80.59|80.51|80.49|80.41|80.59|80.51|80.49|80.41|343
1652168160000|2022-05-10 07:36:00|80.54|80.46|80.54|80.46|80.54|80.46|80.49|80.41|229
1652168170000|2022-05-10 07:36:10|80.49|80.41|80.59|80.51|80.59|80.51|80.49|80.41|145
1652168180000|2022-05-10 07:36:20|80.64|80.56|80.59|80.51|80.64|80.56|80.59|80.51|360
1652168190000|2022-05-10 07:36:30|||||||||156
1652168200000|2022-05-10 07:36:40|80.64|80.56|80.59|80.51|80.64|80.56|80.59|80.51|200
1652168210000|2022-05-10 07:36:50|80.64|80.56|80.59|80.51|80.64|80.56|80.59|80.51|35
1652168220000|2022-05-10 07:37:00|80.64|80.56|80.69|80.61|80.69|80.61|80.64|80.51|8
1652168230000|2022-05-10 07:37:10|80.64|80.56|80.69|80.56|80.69|80.61|80.64|80.56|13
1652168240000|2022-05-10 07:37:20|80.64|80.51|80.64|80.56|80.64|80.56|80.59|80.51|31
1652168250000|2022-05-10 07:37:30||80.51||80.56||80.56||80.51|3
1652168260000|2022-05-10 07:37:40|||||||||50
1652168270000|2022-05-10 07:37:50|80.69|80.61|80.64|80.56|80.69|80.61|80.64|80.56|39
1652168280000|2022-05-10 07:38:00|80.69|80.61|80.74|80.66|80.79|80.71|80.64|80.56|96
1652168290000|2022-05-10 07:38:10|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|5
1652168300000|2022-05-10 07:38:20|80.84|80.76|80.79|80.71|80.84|80.76|80.79|80.71|22
1652168310000|2022-05-10 07:38:30|80.84|80.76|80.79|80.71|80.84|80.76|80.79|80.71|23
1652168320000|2022-05-10 07:38:40|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.71|15
1652168330000|2022-05-10 07:38:50|||||||||12
1652168340000|2022-05-10 07:39:00|80.89|80.81|80.94|80.81|80.94|80.86|80.89|80.76|59
1652168350000|2022-05-10 07:39:10|80.89|80.86|80.94|80.86|80.94|80.86|80.89|80.81|15
1652168360000|2022-05-10 07:39:20|80.89|80.81|80.89|80.76|80.94|80.81|80.84|80.76|33
1652168370000|2022-05-10 07:39:30|80.84|80.81|80.84|80.76|80.89|80.81|80.84|80.76|9
1652168380000|2022-05-10 07:39:40|80.89|80.81|80.89|80.81|80.89|80.81|80.84|80.76|32
1652168390000|2022-05-10 07:39:50||80.76||80.81||80.81||80.76|5
1652168400000|2022-05-10 07:40:00||80.76||80.81||80.81||80.76|16
1652168430000|2022-05-10 07:40:30|80.94|80.86|80.94|80.86|80.94|80.86|80.89|80.81|45
1652168440000|2022-05-10 07:40:40|||||||||1
1652168450000|2022-05-10 07:40:50|80.89|80.81|80.94|80.86|80.94|80.86|80.89|80.81|56
1652168460000|2022-05-10 07:41:00|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|10
1652168470000|2022-05-10 07:41:10|80.84|80.76|80.84|80.76|80.89|80.76|80.84|80.76|23
1652168490000|2022-05-10 07:41:30|80.89|80.81|80.89|80.76|80.89|80.81|80.84|80.76|6
1652168500000|2022-05-10 07:41:40|80.84|80.81|80.89|80.81|80.89|80.81|80.84|80.76|19
1652168510000|2022-05-10 07:41:50|80.94||80.89||80.94||80.89||22
1652168520000|2022-05-10 07:42:00||80.76||80.81||80.81||80.76|29
1652168530000|2022-05-10 07:42:10|80.84|80.76|80.79|80.71|80.84|80.76|80.79|80.71|38
1652168540000|2022-05-10 07:42:20|80.84|80.76|80.84|80.76|80.84|80.76|80.79|80.71|32
1652168560000|2022-05-10 07:42:40|80.79|80.71|80.79|80.71|80.84|80.71|80.79|80.71|4
1652168570000|2022-05-10 07:42:50|80.74|80.66|80.74|80.61|80.79|80.66|80.69|80.61|8
1652168580000|2022-05-10 07:43:00|80.69||80.69||80.74||80.69||0
1652168590000|2022-05-10 07:43:10|80.74|80.66|80.69|80.61|80.74|80.66|80.69|80.61|70
1652168600000|2022-05-10 07:43:20||80.56||80.56||80.61||80.56|28
1652168610000|2022-05-10 07:43:30|80.64|80.61|80.74|80.66|80.74|80.66|80.64|80.56|28
1652168620000|2022-05-10 07:43:40|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|35
1652168630000|2022-05-10 07:43:50|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.66|3
1652168640000|2022-05-10 07:44:00|80.79|80.71|80.79|80.71|80.79|80.71|80.74|80.71|6
1652168650000|2022-05-10 07:44:10|80.84||80.79||80.84||80.79||0
1652168660000|2022-05-10 07:44:20|80.84|80.76|80.79|80.71|80.84|80.76|80.79|80.66|7
1652168670000|2022-05-10 07:44:30|80.74|80.66|80.74|80.66|80.79|80.71|80.74|80.66|31
1652168680000|2022-05-10 07:44:40|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|13
1652168690000|2022-05-10 07:44:50|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.66|11
1652168700000|2022-05-10 07:45:00|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|28
1652168710000|2022-05-10 07:45:10|80.74|80.66|80.74|80.66|80.79|80.71|80.74|80.66|23
1652168720000|2022-05-10 07:45:20|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|11
1652168730000|2022-05-10 07:45:30|80.74|80.66|80.69|80.61|80.74|80.66|80.69|80.61|14
1652168740000|2022-05-10 07:45:40|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.66|1
1652168760000|2022-05-10 07:46:00|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|18
1652168770000|2022-05-10 07:46:10|80.74|80.66|80.69|80.61|80.74|80.66|80.69|80.61|20
1652168780000|2022-05-10 07:46:20|80.64|80.56|80.64|80.56|80.69|80.61|80.64|80.56|252
1652168790000|2022-05-10 07:46:30|80.69||80.64||80.69||80.64||0
1652168800000|2022-05-10 07:46:40|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|14
1652168810000|2022-05-10 07:46:50|80.64|80.56|80.69|80.56|80.69|80.56|80.64|80.56|22
1652168820000|2022-05-10 07:47:00|80.64|80.61|80.69|80.61|80.69|80.61|80.64|80.61|28
1652168830000|2022-05-10 07:47:10|80.74|80.66|80.74|80.61|80.74|80.66|80.74|80.61|15
1652168840000|2022-05-10 07:47:20|80.69|80.66|80.74|80.66|80.74|80.66|80.69|80.66|0
1652168850000|2022-05-10 07:47:30|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|17
1652168860000|2022-05-10 07:47:40|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|19
1652168870000|2022-05-10 07:47:50|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|56
1652168880000|2022-05-10 07:48:00|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|51
1652168890000|2022-05-10 07:48:10|80.59|80.51|80.59|80.51|80.64|80.51|80.59|80.51|11
1652168900000|2022-05-10 07:48:20|80.64|80.56|80.64|80.51|80.64|80.56|80.59|80.51|54
1652168910000|2022-05-10 07:48:30|80.59|80.46|80.59|80.51|80.64|80.51|80.59|80.46|51
1652168920000|2022-05-10 07:48:40|80.64||80.59||80.64||80.59||0
1652168930000|2022-05-10 07:48:50|80.64||80.59||80.64||80.59||0
1652168940000|2022-05-10 07:49:00||80.46||80.46||80.46||80.46|39
1652168950000|2022-05-10 07:49:10|80.54|80.51|80.54|80.46|80.54|80.51|80.54|80.46|17
1652168960000|2022-05-10 07:49:20|80.59|80.51|80.54|80.46|80.59|80.51|80.54|80.46|26
1652168970000|2022-05-10 07:49:30|80.49|80.41|80.49|80.41|80.54|80.46|80.49|80.41|26
1652168990000|2022-05-10 07:49:50|80.54|80.46|80.59|80.51|80.59|80.51|80.49|80.41|16
1652169000000|2022-05-10 07:50:00|80.64|80.56|80.64|80.56|80.64|80.56|80.59|80.51|88
1652169010000|2022-05-10 07:50:10||80.51||80.51||80.51||80.51|11
1652169020000|2022-05-10 07:50:20|80.59|80.56|80.64|80.56|80.64|80.56|80.59|80.51|11
1652169040000|2022-05-10 07:50:40|80.59|80.51|80.64|80.51|80.64|80.56|80.59|80.51|14
1652169050000|2022-05-10 07:50:50|80.59|80.56|80.64|80.56|80.64|80.56|80.59|80.51|36
1652169060000|2022-05-10 07:51:00||80.51||80.56||80.56||80.51|15
1652169070000|2022-05-10 07:51:10|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|12
1652169090000|2022-05-10 07:51:30|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|40
1652169100000|2022-05-10 07:51:40|80.69|80.61|80.69|80.61|80.69|80.61|80.64|80.61|208
1652169110000|2022-05-10 07:51:50|80.64|80.56|80.69|80.61|80.69|80.61|80.64|80.56|12
1652169120000|2022-05-10 07:52:00||80.56||80.61||80.61||80.56|11
1652169130000|2022-05-10 07:52:10|80.64|80.56|80.64|80.56|80.69|80.56|80.64|80.56|36
1652169140000|2022-05-10 07:52:20|80.69||80.64||80.69||80.64||0
1652169150000|2022-05-10 07:52:30|80.59|80.51|80.59|80.51|80.64|80.51|80.59|80.51|11
1652169160000|2022-05-10 07:52:40|80.64|80.56|80.69|80.56|80.69|80.61|80.64|80.56|12
1652169170000|2022-05-10 07:52:50|80.64||80.64||80.64||80.64||0
1652169180000|2022-05-10 07:53:00|80.59|80.51|80.54|80.46|80.59|80.51|80.54|80.46|12
1652169190000|2022-05-10 07:53:10|80.59|80.51|80.59|80.51|80.59|80.51|80.54|80.46|65
1652169210000|2022-05-10 07:53:30|80.54|80.46|80.59|80.46|80.59|80.51|80.54|80.46|42
1652169220000|2022-05-10 07:53:40|80.54||80.54||80.54||80.54||0
1652169230000|2022-05-10 07:53:50|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|21
1652169240000|2022-05-10 07:54:00|80.44|80.36|80.49|80.41|80.49|80.41|80.44|80.36|24
1652169250000|2022-05-10 07:54:10|80.44|80.36|80.49|80.41|80.49|80.41|80.44|80.36|12
1652169260000|2022-05-10 07:54:20|||||||||1
1652169270000|2022-05-10 07:54:30|80.54|80.46|80.54|80.46|80.54|80.46|80.49|80.41|14
1652169280000|2022-05-10 07:54:40|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|11
1652169290000|2022-05-10 07:54:50|80.44|80.36|80.44|80.36|80.49|80.36|80.44|80.36|12
1652169300000|2022-05-10 07:55:00|80.49|80.31|80.39|80.31|80.49|80.31|80.39|80.31|20
1652169310000|2022-05-10 07:55:10|80.44|80.36|80.44|80.36|80.44|80.36|80.39|80.31|105
1652169320000|2022-05-10 07:55:20|80.49|80.41|80.44|80.36|80.49|80.41|80.44|80.36|10
1652169330000|2022-05-10 07:55:30|80.49|80.41|80.44|80.36|80.49|80.41|80.44|80.36|9
1652169340000|2022-05-10 07:55:40|80.49|80.41|80.54|80.46|80.54|80.46|80.49|80.41|28
1652169350000|2022-05-10 07:55:50|80.59|80.51|80.59|80.51|80.64|80.51|80.59|80.51|0
1652169360000|2022-05-10 07:56:00|80.64|80.56|80.69|80.56|80.69|80.56|80.64|80.56|35
1652169370000|2022-05-10 07:56:10|80.64|80.61|80.69|80.56|80.69|80.61|80.64|80.56|29
1652169380000|2022-05-10 07:56:20|80.64|80.51|80.64|80.56|80.64|80.56|80.64|80.51|8
1652169390000|2022-05-10 07:56:30|80.59|80.51|80.59|80.51|80.64|80.51|80.59|80.51|8
1652169400000|2022-05-10 07:56:40|||||||||1
1652169410000|2022-05-10 07:56:50|80.54|80.46|80.59|80.51|80.59|80.51|80.54|80.46|7
1652169420000|2022-05-10 07:57:00|80.54|80.46|80.54|80.46|80.54|80.46|80.54|80.46|29
1652169430000|2022-05-10 07:57:10|80.49|80.41|80.54|80.46|80.54|80.46|80.49|80.41|34
1652169450000|2022-05-10 07:57:30|80.59||80.59||80.59||80.59||29
1652169460000|2022-05-10 07:57:40|80.54||80.59||80.59||80.54||1
1652169470000|2022-05-10 07:57:50|80.54|80.41|80.49|80.41|80.59|80.41|80.49|80.41|379
1652169490000|2022-05-10 07:58:10|80.54|80.46|80.59|80.51|80.59|80.51|80.54|80.46|33
1652169500000|2022-05-10 07:58:20|80.54|80.46|80.59|80.51|80.59|80.51|80.54|80.46|4
1652169520000|2022-05-10 07:58:40|||||||||124
1652169530000|2022-05-10 07:58:50|80.54|80.46|80.54|80.46|80.59|80.51|80.54|80.46|7
1652169550000|2022-05-10 07:59:10|80.59||80.54||80.59||80.54||6
1652169560000|2022-05-10 07:59:20|80.59||80.54||80.59||80.54||0
1652169570000|2022-05-10 07:59:30||80.41||80.46||80.46||80.41|37
1652169580000|2022-05-10 07:59:40|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|6
1652169590000|2022-05-10 07:59:50|80.44|80.36|80.39|80.31|80.44|80.36|80.39|80.31|168
1652169600000|2022-05-10 08:00:00|80.44|80.36|80.44|80.36|80.44|80.36|80.39|80.31|41
1652169610000|2022-05-10 08:00:10|80.49|80.41|80.49|80.36|80.49|80.41|80.49|80.36|40
1652169620000|2022-05-10 08:00:20||80.41||80.41||80.41||80.36|19
1652169630000|2022-05-10 08:00:30|80.44|80.36|80.44|80.36|80.44|80.41|80.44|80.36|19
1652169670000|2022-05-10 08:01:10|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|27
1652169690000|2022-05-10 08:01:30|80.44|80.36|80.49|80.41|80.49|80.41|80.44|80.36|9
1652169700000|2022-05-10 08:01:40|80.54||80.54||80.54||80.54||1
1652169710000|2022-05-10 08:01:50||80.46||80.41||80.46||80.41|4
1652169720000|2022-05-10 08:02:00|80.49|80.46|80.44|80.36|80.49|80.46|80.44|80.36|6
1652169750000|2022-05-10 08:02:30|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|41
1652169770000|2022-05-10 08:02:50|80.34|80.26|80.34|80.26|80.34|80.26|80.29|80.21|62
1652169780000|2022-05-10 08:03:00|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|84
1652169790000|2022-05-10 08:03:10|80.34|80.26|80.44|80.36|80.44|80.36|80.34|80.26|38
1652169800000|2022-05-10 08:03:20|||||||||496
1652169810000|2022-05-10 08:03:30|80.49||80.44||80.49||80.44||320
1652169820000|2022-05-10 08:03:40|||||||||20
1652169830000|2022-05-10 08:03:50|80.39|80.31|80.44|80.36|80.44|80.36|80.39|80.31|38
1652169840000|2022-05-10 08:04:00|80.49|80.41|80.49|80.41|80.49|80.41|80.44|80.36|20
1652169850000|2022-05-10 08:04:10||80.36||80.41||80.41||80.36|17
1652169870000|2022-05-10 08:04:30|80.54|80.46|80.54|80.46|80.54|80.46|80.49|80.46|2
1652169880000|2022-05-10 08:04:40|80.59||80.54||80.59||80.54||0
1652169890000|2022-05-10 08:04:50|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|0
1652169900000|2022-05-10 08:05:00||80.46||80.51||80.51||80.46|5
1652169910000|2022-05-10 08:05:10|||||||||3
1652169920000|2022-05-10 08:05:20|80.54|80.46|80.64|80.56|80.64|80.56|80.54|80.46|24
1652169930000|2022-05-10 08:05:30|80.59|80.51|80.59|80.51|80.59|80.56|80.59|80.51|22
1652169940000|2022-05-10 08:05:40|80.64|80.56|80.64|80.51|80.64|80.56|80.59|80.51|59
1652169950000|2022-05-10 08:05:50|80.59|80.56|80.59|80.51|80.64|80.56|80.59|80.51|23
1652169960000|2022-05-10 08:06:00|80.54|80.46|80.54|80.46|80.54|80.46|80.54|80.46|33
1652169970000|2022-05-10 08:06:10|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|11
1652169990000|2022-05-10 08:06:30|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|3
1652170000000|2022-05-10 08:06:40|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|282
1652170010000|2022-05-10 08:06:50|80.64|80.56|80.64|80.56|80.64|80.56|80.59|80.51|31
1652170020000|2022-05-10 08:07:00||80.51||80.56||80.56||80.51|18
1652170030000|2022-05-10 08:07:10|80.69|80.61|80.69|80.61|80.69|80.61|80.64|80.61|19
1652170040000|2022-05-10 08:07:20|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|5
1652170050000|2022-05-10 08:07:30|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|5
1652170060000|2022-05-10 08:07:40|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.66|226
1652170070000|2022-05-10 08:07:50|80.79||80.74||80.79||80.74||6
1652170090000|2022-05-10 08:08:10|80.79|80.71|80.79|80.71|80.84|80.71|80.79|80.66|20
1652170100000|2022-05-10 08:08:20|||||||||9
1652170110000|2022-05-10 08:08:30|80.74|80.66|80.79|80.71|80.79|80.71|80.74|80.66|15
1652170120000|2022-05-10 08:08:40|||||||||4
1652170140000|2022-05-10 08:09:00|||||||||3
1652170150000|2022-05-10 08:09:10|80.74|80.66|80.79|80.71|80.79|80.71|80.74|80.66|19
1652170160000|2022-05-10 08:09:20||80.66||80.71||80.71||80.66|9
1652170170000|2022-05-10 08:09:30|80.84||80.84||80.84||80.84||40
1652170180000|2022-05-10 08:09:40|80.79|80.76|80.84|80.76|80.84|80.76|80.79|80.76|23
1652170190000|2022-05-10 08:09:50|80.79|80.71|80.84|80.76|80.84|80.76|80.79|80.71|16
1652170200000|2022-05-10 08:10:00|80.79|80.71|80.79|80.71|80.79|80.71|80.74|80.66|46
1652170210000|2022-05-10 08:10:10|80.84|80.76|80.84|80.76|80.84|80.76|80.79|80.71|14
1652170230000|2022-05-10 08:10:30|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|7
1652170240000|2022-05-10 08:10:40|80.84||80.84||80.84||80.79||2
1652170250000|2022-05-10 08:10:50|80.79||80.84||80.84||80.79||0
1652170260000|2022-05-10 08:11:00||80.76||80.76||80.76||80.76|0
1652170270000|2022-05-10 08:11:10|||||||||4
1652170280000|2022-05-10 08:11:20|80.89|80.81|80.84|80.76|80.89|80.81|80.84|80.76|15
1652170290000|2022-05-10 08:11:30|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|5
1652170300000|2022-05-10 08:11:40|80.84|80.76|80.89|80.81|80.89|80.81|80.84|80.76|16
1652170310000|2022-05-10 08:11:50|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|11
1652170320000|2022-05-10 08:12:00|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|15
1652170330000|2022-05-10 08:12:10|||||||||5
1652170340000|2022-05-10 08:12:20|||||||||5
1652170350000|2022-05-10 08:12:30|80.94||80.94||80.94||80.94||20
1652170360000|2022-05-10 08:12:40|80.89||80.89||80.89||80.89||0
1652170370000|2022-05-10 08:12:50|80.84|80.76|80.89|80.81|80.89|80.81|80.84|80.76|137
1652170380000|2022-05-10 08:13:00||80.76||80.81||80.81||80.76|23
1652170410000|2022-05-10 08:13:30|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|9
1652170420000|2022-05-10 08:13:40|80.79|80.71|80.79|80.71|80.84|80.71|80.79|80.71|62
1652170430000|2022-05-10 08:13:50|||||||||9
1652170440000|2022-05-10 08:14:00|80.84|80.76|80.84|80.76|80.84|80.76|80.79|80.71|21
1652170450000|2022-05-10 08:14:10|||||||||4
1652170460000|2022-05-10 08:14:20|||||||||13
1652170470000|2022-05-10 08:14:30|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|24
1652170480000|2022-05-10 08:14:40|80.74|80.66|80.74|80.66|80.79|80.71|80.74|80.66|18
1652170500000|2022-05-10 08:15:00|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|6
1652170510000|2022-05-10 08:15:10|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|31
1652170530000|2022-05-10 08:15:30|||||||||19
1652170570000|2022-05-10 08:16:10|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|70
1652170580000|2022-05-10 08:16:20|80.94||80.94||80.94||80.94||41
1652170590000|2022-05-10 08:16:30|80.89|80.86|80.89|80.81|80.89|80.86|80.89|80.81|15
1652170600000|2022-05-10 08:16:40|80.94|80.86|80.94|80.81|80.94|80.86|80.89|80.81|75
1652170610000|2022-05-10 08:16:50|80.89|80.86|80.89|80.81|80.89|80.86|80.89|80.81|30
1652170620000|2022-05-10 08:17:00|80.94|80.86|80.94|80.86|80.94|80.86|80.89|80.81|65
1652170630000|2022-05-10 08:17:10|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|9
1652170640000|2022-05-10 08:17:20|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|8
1652170650000|2022-05-10 08:17:30|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|2
1652170670000|2022-05-10 08:17:50|||||||||100
1652170680000|2022-05-10 08:18:00|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|11
1652170690000|2022-05-10 08:18:10||80.81||80.81||80.86||80.81|7
1652170700000|2022-05-10 08:18:20|80.89|80.86|80.94|80.86|80.94|80.86|80.89|80.86|5
1652170710000|2022-05-10 08:18:30|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|4
1652170720000|2022-05-10 08:18:40|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|5
1652170730000|2022-05-10 08:18:50|80.89|80.81|80.89|80.81|80.89|80.86|80.89|80.81|6
1652170740000|2022-05-10 08:19:00|80.84|80.76|80.89|80.81|80.89|80.81|80.84|80.76|14
1652170760000|2022-05-10 08:19:20|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|214
1652170790000|2022-05-10 08:19:50|80.89|80.81|80.94|80.86|80.94|80.86|80.89|80.81|31
1652170810000|2022-05-10 08:20:10|80.99|80.91|80.99|80.91|80.99|80.91|80.99|80.91|12
1652170820000|2022-05-10 08:20:20||80.86||80.91||80.91||80.86|25
1652170830000|2022-05-10 08:20:30|||||||||4
1652170850000|2022-05-10 08:20:50|81.04|80.96|81.04|80.96|81.04|80.96|81.04|80.96|260
1652170860000|2022-05-10 08:21:00||80.91||80.96||80.96||80.91|21
1652170870000|2022-05-10 08:21:10|80.99|80.91|80.99|80.91|81.04|80.96|80.99|80.91|284
1652170880000|2022-05-10 08:21:20|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|3
1652170890000|2022-05-10 08:21:30|80.99|80.91|80.94|80.86|80.99|80.91|80.94|80.86|26
1652170910000|2022-05-10 08:21:50|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|29
1652170920000|2022-05-10 08:22:00|80.94|80.76|80.89|80.81|80.94|80.81|80.84|80.76|61
1652170930000|2022-05-10 08:22:10|80.84|80.76|80.89|80.81|80.89|80.81|80.84|80.76|39
1652170940000|2022-05-10 08:22:20|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|13
1652170950000|2022-05-10 08:22:30|80.89|80.81|80.94|80.86|80.94|80.86|80.89|80.81|19
1652170960000|2022-05-10 08:22:40|80.99|80.91|80.99|80.91|80.99|80.91|80.94|80.91|40
1652170970000|2022-05-10 08:22:50|80.94|80.86|80.99|80.86|80.99|80.91|80.94|80.86|30
1652170980000|2022-05-10 08:23:00|80.94||80.94||80.94||80.94||0
1652170990000|2022-05-10 08:23:10|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|39
1652171000000|2022-05-10 08:23:20|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|14
1652171020000|2022-05-10 08:23:40||80.81||80.86||80.86||80.81|12
1652171030000|2022-05-10 08:23:50|80.99|80.91|80.99|80.91|80.99|80.91|80.99|80.91|2
1652171050000|2022-05-10 08:24:10|||||||||411
1652171060000|2022-05-10 08:24:20|81.04|80.96|81.04|80.96|81.04|80.96|81.04|80.96|23
1652171070000|2022-05-10 08:24:30|||||||||26
1652171080000|2022-05-10 08:24:40||80.91||80.91||80.91||80.91|17
1652171090000|2022-05-10 08:24:50|80.99||80.99||81.04||80.99||500
1652171100000|2022-05-10 08:25:00|80.94|80.86|80.99|80.86|80.99|80.91|80.94|80.86|108
1652171110000|2022-05-10 08:25:10|80.94||80.99||80.99||80.94||40
1652171140000|2022-05-10 08:25:40|80.94|80.91|80.94|80.86|80.94|80.91|80.94|80.86|17
1652171150000|2022-05-10 08:25:50|80.99|80.91|80.99|80.91|80.99|80.91|80.99|80.91|0
1652171160000|2022-05-10 08:26:00|81.04||80.99||81.04||80.99||4
1652171170000|2022-05-10 08:26:10|81.04||80.99||81.04||80.99||0
1652171180000|2022-05-10 08:26:20|81.04||80.99||81.04||80.99||25
1652171200000|2022-05-10 08:26:40|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|9
1652171210000|2022-05-10 08:26:50|80.99||80.94||80.99||80.94||19
1652171220000|2022-05-10 08:27:00||80.81||80.86||80.86||80.81|3
1652171230000|2022-05-10 08:27:10|80.99||80.99||80.99||80.99||6
1652171240000|2022-05-10 08:27:20|80.94||80.94||80.99||80.94||0
1652171250000|2022-05-10 08:27:30|80.99||80.94||80.99||80.94||240
1652171260000|2022-05-10 08:27:40|80.99|80.91|80.99|80.91|80.99|80.91|80.94|80.91|20
1652171280000|2022-05-10 08:28:00|81.04||80.99||81.04||80.99||41
1652171300000|2022-05-10 08:28:20|81.04||81.04||81.04||81.04||0
1652171310000|2022-05-10 08:28:30||80.96||80.91||80.96||80.91|25
1652171320000|2022-05-10 08:28:40|80.99||80.99||80.99||80.99||0
1652171330000|2022-05-10 08:28:50|81.04|80.96|81.04|80.96|81.04|80.96|80.99|80.96|1
1652171340000|2022-05-10 08:29:00|80.99|80.91|80.99|80.91|80.99|80.91|80.99|80.91|4
1652171350000|2022-05-10 08:29:10|81.04|80.96|81.04|80.96|81.04|80.96|81.04|80.91|5
1652171360000|2022-05-10 08:29:20|80.99|80.91|81.04|80.96|81.04|80.96|80.99|80.91|18
1652171380000|2022-05-10 08:29:40|81.09|81.01|81.09|81.01|81.09|81.01|81.09|81.01|2
1652171390000|2022-05-10 08:29:50|81.04|80.96|81.04|80.96|81.09|80.96|81.04|80.96|10
1652171400000|2022-05-10 08:30:00|81.09|81.01|81.09|81.01|81.09|81.01|81.04|80.96|18
1652171410000|2022-05-10 08:30:10|81.14|81.06|81.19|81.11|81.19|81.11|81.14|81.06|769
1652171420000|2022-05-10 08:30:20|81.24|81.16|81.24|81.16|81.24|81.16|81.19|81.11|66
1652171430000|2022-05-10 08:30:30|||||||||1
1652171450000|2022-05-10 08:30:50|81.19|81.11|81.24|81.16|81.24|81.16|81.19|81.11|270
1652171460000|2022-05-10 08:31:00|||||||||103
1652171470000|2022-05-10 08:31:10|||||||||500
1652171480000|2022-05-10 08:31:20|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|79
1652171490000|2022-05-10 08:31:30|81.24|81.16|81.24|81.16|81.29|81.16|81.24|81.16|42
1652171500000|2022-05-10 08:31:40|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|3
1652171520000|2022-05-10 08:32:00|||||||||10
1652171530000|2022-05-10 08:32:10|81.34||81.29||81.34||81.29||23
1652171540000|2022-05-10 08:32:20|81.34||81.34||81.34||81.29||7
1652171550000|2022-05-10 08:32:30|81.29|81.26|81.34|81.26|81.34|81.26|81.29|81.26|19
1652171560000|2022-05-10 08:32:40|81.29|81.21|81.34|81.21|81.34|81.26|81.29|81.21|47
1652171570000|2022-05-10 08:32:50|81.29|81.26|81.34|81.26|81.34|81.26|81.29|81.26|9
1652171580000|2022-05-10 08:33:00|||||||||2
1652171590000|2022-05-10 08:33:10|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|4
1652171600000|2022-05-10 08:33:20|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|45
1652171620000|2022-05-10 08:33:40|81.29|81.21|81.34|81.26|81.34|81.26|81.29|81.21|16
1652171630000|2022-05-10 08:33:50|81.29|81.21|81.34|81.21|81.34|81.26|81.29|81.21|62
1652171640000|2022-05-10 08:34:00|81.29||81.29||81.29||81.29||0
1652171650000|2022-05-10 08:34:10|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|102
1652171660000|2022-05-10 08:34:20|81.29|81.21|81.29|81.21|81.29|81.21|81.24|81.16|15
1652171680000|2022-05-10 08:34:40|81.34|81.26|81.29|81.21|81.34|81.26|81.29|81.21|96
1652171690000|2022-05-10 08:34:50|81.34||81.29||81.34||81.29||0
1652171720000|2022-05-10 08:35:20|81.34|81.26|81.29|81.21|81.34|81.26|81.29|81.21|79
1652171730000|2022-05-10 08:35:30|||||||||14
1652171760000|2022-05-10 08:36:00|81.34||81.29||81.34||81.29||16
1652171780000|2022-05-10 08:36:20|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|21
1652171790000|2022-05-10 08:36:30|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|49
1652171810000|2022-05-10 08:36:50|||||||||47
1652171830000|2022-05-10 08:37:10|81.34|81.26|81.34|81.21|81.34|81.26|81.29|81.21|15
1652171840000|2022-05-10 08:37:20|81.29|81.26|81.34|81.26|81.34|81.26|81.29|81.21|8
1652171850000|2022-05-10 08:37:30|81.29|81.21|81.34|81.26|81.34|81.26|81.29|81.21|29
1652171870000|2022-05-10 08:37:50|81.39||81.39||81.39||81.34||161
1652171880000|2022-05-10 08:38:00||81.31||81.31||81.31||81.31|4
1652171890000|2022-05-10 08:38:10|81.34|81.26|81.39|81.31|81.39|81.31|81.34|81.26|3
1652171900000|2022-05-10 08:38:20||81.26||81.31||81.31||81.26|6
1652171910000|2022-05-10 08:38:30|81.44|81.36|81.44|81.36|81.44|81.36|81.39|81.31|176
1652171920000|2022-05-10 08:38:40|81.39|81.31|81.44|81.31|81.44|81.31|81.39|81.31|223
1652171930000|2022-05-10 08:38:50|81.39||81.44||81.44||81.39||159
1652171940000|2022-05-10 08:39:00|81.39||81.39||81.39||81.39||100
1652171950000|2022-05-10 08:39:10|81.44|81.36|81.44|81.36|81.44|81.36|81.39|81.31|76
1652171960000|2022-05-10 08:39:20|81.39|81.31|81.34|81.26|81.44|81.31|81.34|81.26|365
1652171970000|2022-05-10 08:39:30|81.39|81.31|81.39|81.31|81.39|81.31|81.34|81.31|5
1652171980000|2022-05-10 08:39:40|81.34|81.26|81.39|81.31|81.39|81.31|81.34|81.26|57
1652171990000|2022-05-10 08:39:50|81.34|81.26|81.34|81.26|81.34|81.31|81.34|81.26|50
1652172020000|2022-05-10 08:40:20|81.29|81.21|81.24|81.16|81.29|81.21|81.24|81.16|63
1652172030000|2022-05-10 08:40:30|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|65
1652172050000|2022-05-10 08:40:50|||||||||20
1652172070000|2022-05-10 08:41:10|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|52
1652172080000|2022-05-10 08:41:20|81.19|81.11|81.24|81.16|81.24|81.16|81.19|81.11|163
1652172100000|2022-05-10 08:41:40|81.29||81.24||81.29||81.24||20
1652172110000|2022-05-10 08:41:50|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|62
1652172120000|2022-05-10 08:42:00|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|19
1652172130000|2022-05-10 08:42:10|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|15
1652172140000|2022-05-10 08:42:20|81.24|81.16|81.19|81.11|81.24|81.16|81.19|81.11|15
1652172160000|2022-05-10 08:42:40|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|132
1652172170000|2022-05-10 08:42:50|81.19||81.14||81.19||81.14||6
1652172180000|2022-05-10 08:43:00|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|25
1652172190000|2022-05-10 08:43:10|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|14
1652172210000|2022-05-10 08:43:30|||||||||50
1652172230000|2022-05-10 08:43:50|81.09|81.01|81.09|81.01|81.09|81.01|81.09|81.01|49
1652172240000|2022-05-10 08:44:00|81.04|80.96|81.09|81.01|81.09|81.01|81.04|80.96|39
1652172260000|2022-05-10 08:44:20|81.14|81.06|81.14|81.06|81.14|81.06|81.09|81.06|7
1652172280000|2022-05-10 08:44:40|81.19||81.14||81.19||81.14||0
1652172290000|2022-05-10 08:44:50|81.19||81.14||81.19||81.14||0
1652172300000|2022-05-10 08:45:00|81.19|81.11|81.14|81.06|81.19|81.11|81.14|81.06|3
1652172320000|2022-05-10 08:45:20|||||||||4
1652172340000|2022-05-10 08:45:40|||||||||20
1652172360000|2022-05-10 08:46:00|81.19||81.14||81.19||81.14||29
1652172370000|2022-05-10 08:46:10|||||||||3
1652172380000|2022-05-10 08:46:20|81.19||81.19||81.19||81.14||5
1652172390000|2022-05-10 08:46:30|81.14|81.11|81.19|81.06|81.19|81.11|81.14|81.06|10
1652172400000|2022-05-10 08:46:40|81.14||81.19||81.19||81.14||0
1652172410000|2022-05-10 08:46:50|81.14|81.01|81.14|81.06|81.14|81.06|81.09|81.01|200
1652172420000|2022-05-10 08:47:00||81.01||81.06||81.06||81.01|6
1652172460000|2022-05-10 08:47:40|81.09|81.01|81.14|81.01|81.14|81.06|81.09|81.01|75
1652172470000|2022-05-10 08:47:50||81.06||81.06||81.06||81.06|0
1652172480000|2022-05-10 08:48:00|||||||||52
1652172520000|2022-05-10 08:48:40|81.09|81.01|81.09|81.01|81.14|81.01|81.09|81.01|4
1652172530000|2022-05-10 08:48:50|81.14||81.14||81.14||81.09||1
1652172540000|2022-05-10 08:49:00||81.06||81.06||81.06||81.06|12
1652172550000|2022-05-10 08:49:10|||||||||63
1652172570000|2022-05-10 08:49:30|81.09|81.01|81.14|81.06|81.14|81.06|81.09|81.01|49
1652172590000|2022-05-10 08:49:50|81.09|81.01|81.14|81.01|81.14|81.01|81.09|81.01|11
1652172600000|2022-05-10 08:50:00|81.09|81.06|81.14|81.06|81.14|81.06|81.09|81.06|0
1652172610000|2022-05-10 08:50:10|||||||||102
1652172620000|2022-05-10 08:50:20|||||||||76
1652172630000|2022-05-10 08:50:30|81.19|81.11|81.24|81.16|81.24|81.16|81.19|81.11|1468
1652172640000|2022-05-10 08:50:40|||||||||146
1652172650000|2022-05-10 08:50:50|81.19|81.11|81.24|81.11|81.24|81.16|81.19|81.11|194
1652172660000|2022-05-10 08:51:00|81.19||81.19||81.19||81.19||0
1652172670000|2022-05-10 08:51:10|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|24
1652172680000|2022-05-10 08:51:20||81.11||81.16||81.16||81.11|74
1652172720000|2022-05-10 08:52:00|||||||||131
1652172740000|2022-05-10 08:52:20|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|23
1652172770000|2022-05-10 08:52:50|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|50
1652172800000|2022-05-10 08:53:20||81.11||81.16||81.16||81.11|145
1652172810000|2022-05-10 08:53:30|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|23
1652172840000|2022-05-10 08:54:00|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|112
1652172860000|2022-05-10 08:54:20|||||||||512
1652172890000|2022-05-10 08:54:50|81.09|81.01|81.09|81.01|81.14|81.06|81.09|81.01|531
1652172900000|2022-05-10 08:55:00|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|593
1652172910000|2022-05-10 08:55:10|||||||||213
1652172920000|2022-05-10 08:55:20|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|0
1652172950000|2022-05-10 08:55:50||81.06||81.11||81.11||81.06|101
1652172960000|2022-05-10 08:56:00|||||||||4
1652172980000|2022-05-10 08:56:20||81.06||81.11||81.11||81.06|37
1652172990000|2022-05-10 08:56:30|81.14|81.06|81.19|81.06|81.19|81.11|81.14|81.06|72
1652173000000|2022-05-10 08:56:40||81.11||81.11||81.11||81.11|23
1652173010000|2022-05-10 08:56:50|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|22
1652173030000|2022-05-10 08:57:10|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|17
1652173060000|2022-05-10 08:57:40|||||||||19
1652173070000|2022-05-10 08:57:50|||||||||135
1652173080000|2022-05-10 08:58:00|81.14|81.06|81.19|81.11|81.19|81.11|81.14|81.06|458
1652173090000|2022-05-10 08:58:10|||||||||6
1652173100000|2022-05-10 08:58:20|||||||||93
1652173120000|2022-05-10 08:58:40|||||||||72
1652173130000|2022-05-10 08:58:50|||||||||231
1652173150000|2022-05-10 08:59:10|81.14|81.06|81.19|81.11|81.19|81.11|81.14|81.06|48
1652173170000|2022-05-10 08:59:30|||||||||35
1652173180000|2022-05-10 08:59:40|||||||||105
1652173190000|2022-05-10 08:59:50|||||||||5
1652173200000|2022-05-10 09:00:00|||||||||208
1652173220000|2022-05-10 09:00:20|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|206
1652173230000|2022-05-10 09:00:30|81.29||81.24||81.29||81.24||80
1652173250000|2022-05-10 09:00:50|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|51
1652173270000|2022-05-10 09:01:10|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|48
1652173280000|2022-05-10 09:01:20|||||||||5
1652173290000|2022-05-10 09:01:30|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|9
1652173300000|2022-05-10 09:01:40|81.34|81.26|81.29|81.21|81.34|81.26|81.29|81.21|19
1652173310000|2022-05-10 09:01:50|81.34||81.29||81.34||81.29||14
1652173320000|2022-05-10 09:02:00|81.34|81.26|81.34|81.21|81.34|81.26|81.29|81.21|62
1652173330000|2022-05-10 09:02:10|81.29|81.26|81.29|81.21|81.29|81.26|81.29|81.21|3
1652173340000|2022-05-10 09:02:20|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|108
1652173350000|2022-05-10 09:02:30|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|70
1652173360000|2022-05-10 09:02:40|81.24|81.16|81.29|81.16|81.29|81.16|81.19|81.11|34
1652173370000|2022-05-10 09:02:50|81.24||81.24||81.24||81.24||0
1652173380000|2022-05-10 09:03:00|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|18
1652173390000|2022-05-10 09:03:10|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|2
1652173400000|2022-05-10 09:03:20|81.29|81.21|81.29|81.21|81.34|81.21|81.29|81.21|9
1652173420000|2022-05-10 09:03:40|81.24|81.16|81.24|81.16|81.29|81.16|81.24|81.16|5
1652173430000|2022-05-10 09:03:50|81.29|81.21|81.24|81.16|81.29|81.21|81.19|81.11|24
1652173440000|2022-05-10 09:04:00|81.19|81.11|81.24|81.11|81.24|81.11|81.19|81.11|4
1652173450000|2022-05-10 09:04:10|81.19|81.16|81.24|81.11|81.24|81.16|81.19|81.11|3
1652173460000|2022-05-10 09:04:20|81.19||81.19||81.19||81.19||0
1652173470000|2022-05-10 09:04:30|81.24|81.16|81.24|81.16|81.24|81.16|81.19|81.11|21
1652173480000|2022-05-10 09:04:40|81.29|81.21|81.29|81.21|81.29|81.21|81.24|81.21|3181
1652173490000|2022-05-10 09:04:50|81.24|81.16|81.29|81.21|81.29|81.21|81.24|81.16|17
1652173500000|2022-05-10 09:05:00|81.24|81.16|81.29|81.21|81.29|81.21|81.24|81.16|7
1652173510000|2022-05-10 09:05:10|||||||||1
1652173520000|2022-05-10 09:05:20|81.24|81.16|81.24|81.16|81.29|81.16|81.24|81.16|2
1652173550000|2022-05-10 09:05:50|81.29||81.24||81.29||81.24||1
1652173560000|2022-05-10 09:06:00|81.29||81.29||81.29||81.24||18
1652173570000|2022-05-10 09:06:10||81.21||81.21||81.21||81.21|0
1652173590000|2022-05-10 09:06:30|81.24|81.16|81.29|81.21|81.29|81.21|81.24|81.16|29
1652173610000|2022-05-10 09:06:50|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|7
1652173620000|2022-05-10 09:07:00|81.29||81.24||81.29||81.24||4
1652173630000|2022-05-10 09:07:10|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|345
1652173660000|2022-05-10 09:07:40|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|731
1652173670000|2022-05-10 09:07:50|81.39|81.31|81.39|81.31|81.39|81.31|81.34|81.26|30
1652173680000|2022-05-10 09:08:00|||||||||2
1652173690000|2022-05-10 09:08:10|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.31|512
1652173700000|2022-05-10 09:08:20|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|107
1652173710000|2022-05-10 09:08:30|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|234
1652173730000|2022-05-10 09:08:50|||||||||12
1652173740000|2022-05-10 09:09:00|||||||||10
1652173750000|2022-05-10 09:09:10|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|54
1652173770000|2022-05-10 09:09:30|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|31
1652173780000|2022-05-10 09:09:40|||||||||20
1652173790000|2022-05-10 09:09:50|||||||||16
1652173800000|2022-05-10 09:10:00|81.59|81.51|81.59|81.51|81.59|81.51|81.54|81.46|697
1652173810000|2022-05-10 09:10:10|81.54|81.46|81.59|81.51|81.59|81.51|81.54|81.46|38
1652173820000|2022-05-10 09:10:20|||||||||50
1652173830000|2022-05-10 09:10:30||81.46||81.46||81.46||81.46|23
1652173840000|2022-05-10 09:10:40||81.51||81.51||81.51||81.51|0
1652173850000|2022-05-10 09:10:50||81.46||81.51||81.51||81.46|2
1652173860000|2022-05-10 09:11:00|81.54|81.46|81.59|81.51|81.59|81.51|81.54|81.46|33
1652173930000|2022-05-10 09:12:10||81.46||81.51||81.51||81.46|4387
1652173940000|2022-05-10 09:12:20|81.54|81.46|81.54|81.46|81.54|81.51|81.54|81.46|73
1652173960000|2022-05-10 09:12:40|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|37
1652173970000|2022-05-10 09:12:50|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|24
1652173980000|2022-05-10 09:13:00|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|13
1652174030000|2022-05-10 09:13:50|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|19
1652174040000|2022-05-10 09:14:00|81.59|81.51|81.59|81.51|81.59|81.51|81.54|81.51|24
1652174060000|2022-05-10 09:14:20|||||||||150
1652174070000|2022-05-10 09:14:30|||||||||1
1652174080000|2022-05-10 09:14:40|81.54|81.46|81.54|81.46|81.59|81.46|81.54|81.46|20
1652174090000|2022-05-10 09:14:50|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|2
1652174100000|2022-05-10 09:15:00|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|26
1652174110000|2022-05-10 09:15:10|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|6
1652174120000|2022-05-10 09:15:20|||||||||182
1652174130000|2022-05-10 09:15:30|81.54|81.46|81.54|81.46|81.59|81.46|81.54|81.46|41
1652174140000|2022-05-10 09:15:40|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|11
1652174150000|2022-05-10 09:15:50|81.54|81.46|81.54|81.46|81.59|81.46|81.54|81.46|21
1652174160000|2022-05-10 09:16:00|||||||||104
1652174200000|2022-05-10 09:16:40|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|62
1652174210000|2022-05-10 09:16:50|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|20
1652174220000|2022-05-10 09:17:00|81.59||81.54||81.59||81.54||6
1652174230000|2022-05-10 09:17:10|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|0
1652174260000|2022-05-10 09:17:40|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|28
1652174310000|2022-05-10 09:18:30|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|45
1652174330000|2022-05-10 09:18:50|81.54|81.46|81.49|81.41|81.54|81.46|81.49|81.41|31
1652174350000|2022-05-10 09:19:10|||||||||112
1652174360000|2022-05-10 09:19:20|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|212
1652174370000|2022-05-10 09:19:30|81.49|81.41|81.44|81.36|81.49|81.41|81.44|81.36|38
1652174390000|2022-05-10 09:19:50|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.36|30
1652174400000|2022-05-10 09:20:00|81.54||81.49||81.54||81.49||22
1652174420000|2022-05-10 09:20:20|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|34
1652174430000|2022-05-10 09:20:30|81.49||81.49||81.49||81.49||32
1652174440000|2022-05-10 09:20:40||81.41||81.41||81.41||81.41|0
1652174470000|2022-05-10 09:21:10|||||||||116
1652174510000|2022-05-10 09:21:50|||||||||350
1652174530000|2022-05-10 09:22:10|||||||||67
1652174570000|2022-05-10 09:22:50|||||||||157
1652174580000|2022-05-10 09:23:00|||||||||2
1652174600000|2022-05-10 09:23:20|||||||||117
1652174610000|2022-05-10 09:23:30|||||||||121
1652174620000|2022-05-10 09:23:40|||||||||233
1652174630000|2022-05-10 09:23:50|||||||||216
1652174640000|2022-05-10 09:24:00|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|268
1652174660000|2022-05-10 09:24:20|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|447
1652174680000|2022-05-10 09:24:40|||||||||19
1652174690000|2022-05-10 09:24:50|81.44|81.36|81.44|81.36|81.49|81.41|81.44|81.36|40
1652174700000|2022-05-10 09:25:00|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|15
1652174710000|2022-05-10 09:25:10|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|10
1652174720000|2022-05-10 09:25:20|81.49||81.44||81.49||81.44||2
1652174730000|2022-05-10 09:25:30|81.49|81.41|81.49|81.41|81.49|81.41|81.44|81.41|8
1652174740000|2022-05-10 09:25:40|||||||||74
1652174750000|2022-05-10 09:25:50|||||||||46
1652174760000|2022-05-10 09:26:00|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|32
1652174770000|2022-05-10 09:26:10|81.49|81.41|81.49|81.36|81.49|81.41|81.44|81.36|19
1652174780000|2022-05-10 09:26:20|81.44||81.44||81.44||81.44||0
1652174830000|2022-05-10 09:27:10|||||||||250
1652174840000|2022-05-10 09:27:20|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|74
1652174850000|2022-05-10 09:27:30|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|3
1652174860000|2022-05-10 09:27:40|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|270
1652174880000|2022-05-10 09:28:00|81.44||81.44||81.44||81.39||354
1652174890000|2022-05-10 09:28:10||81.36||81.36||81.36||81.36|0
1652174920000|2022-05-10 09:28:40|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|12
1652174960000|2022-05-10 09:29:20|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|20
1652174980000|2022-05-10 09:29:40|81.39|81.31|81.44|81.31|81.44|81.31|81.39|81.31|63
1652174990000|2022-05-10 09:29:50||81.36||81.36||81.36||81.36|0
1652175000000|2022-05-10 09:30:00|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|5
1652175040000|2022-05-10 09:30:40|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|21
1652175060000|2022-05-10 09:31:00|81.49|81.41|81.44|81.36|81.49|81.41|81.44|81.36|91
1652175070000|2022-05-10 09:31:10|81.49|81.41|81.49|81.41|81.49|81.41|81.44|81.41|6
1652175090000|2022-05-10 09:31:30|||||||||25
1652175120000|2022-05-10 09:32:00||81.36||81.41||81.41||81.36|33
1652175130000|2022-05-10 09:32:10|81.44|81.36|81.49|81.41|81.49|81.41|81.44|81.36|15
1652175140000|2022-05-10 09:32:20|81.44|81.36|81.49|81.36|81.49|81.36|81.44|81.36|4
1652175150000|2022-05-10 09:32:30|81.44|81.41|81.49|81.41|81.49|81.41|81.44|81.41|5
1652175170000|2022-05-10 09:32:50|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|16
1652175180000|2022-05-10 09:33:00||81.41||81.46||81.46||81.41|4
1652175190000|2022-05-10 09:33:10|||||||||10
1652175210000|2022-05-10 09:33:30|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|7
1652175220000|2022-05-10 09:33:40|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|35
1652175230000|2022-05-10 09:33:50|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|16
1652175240000|2022-05-10 09:34:00|||||||||4
1652175260000|2022-05-10 09:34:20|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|172
1652175280000|2022-05-10 09:34:40|||||||||2
1652175290000|2022-05-10 09:34:50|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|245
1652175350000|2022-05-10 09:35:50|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|134
1652175370000|2022-05-10 09:36:10|81.69||81.64||81.69||81.64||70
1652175380000|2022-05-10 09:36:20|||||||||16
1652175400000|2022-05-10 09:36:40|||||||||1
1652175420000|2022-05-10 09:37:00|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|73
1652175430000|2022-05-10 09:37:10|||||||||114
1652175440000|2022-05-10 09:37:20|||||||||9
1652175450000|2022-05-10 09:37:30|||||||||97
1652175460000|2022-05-10 09:37:40|||||||||102
1652175470000|2022-05-10 09:37:50|||||||||12
1652175480000|2022-05-10 09:38:00|||||||||208
1652175510000|2022-05-10 09:38:30|||||||||107
1652175520000|2022-05-10 09:38:40|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|29
1652175530000|2022-05-10 09:38:50|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|48
1652175540000|2022-05-10 09:39:00|||||||||12
1652175570000|2022-05-10 09:39:30|81.54|81.46|81.59|81.51|81.59|81.51|81.54|81.46|656
1652175580000|2022-05-10 09:39:40|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|146
1652175590000|2022-05-10 09:39:50|81.69|81.61|81.69|81.61|81.69|81.61|81.64|81.56|9
1652175610000|2022-05-10 09:40:10|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|58
1652175650000|2022-05-10 09:40:50|||||||||290
1652175660000|2022-05-10 09:41:00|81.69||81.64||81.69||81.64||54
1652175690000|2022-05-10 09:41:30|||||||||100
1652175710000|2022-05-10 09:41:50|||||||||135
1652175720000|2022-05-10 09:42:00|81.69|81.61|81.64|81.56|81.69|81.61|81.64|81.56|250
1652175730000|2022-05-10 09:42:10|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|33
1652175740000|2022-05-10 09:42:20|||||||||88
1652175750000|2022-05-10 09:42:30|||||||||7
1652175760000|2022-05-10 09:42:40|||||||||200
1652175810000|2022-05-10 09:43:30|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|170
1652175850000|2022-05-10 09:44:10|81.49|81.41|81.49|81.41|81.54|81.46|81.49|81.41|329
1652175860000|2022-05-10 09:44:20|81.44|81.36|81.39|81.31|81.44|81.36|81.39|81.31|62
1652175870000|2022-05-10 09:44:30|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|13
1652175880000|2022-05-10 09:44:40|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|140
1652175890000|2022-05-10 09:44:50|||||||||9
1652175900000|2022-05-10 09:45:00|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|601
1652175910000|2022-05-10 09:45:10|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|50
1652175920000|2022-05-10 09:45:20|81.34||81.34||81.34||81.34||30
1652175930000|2022-05-10 09:45:30|81.29|81.26|81.29|81.21|81.29|81.26|81.29|81.21|78
1652175940000|2022-05-10 09:45:40|81.34|81.26|81.34|81.21|81.34|81.26|81.29|81.21|25
1652175950000|2022-05-10 09:45:50|81.29|81.26|81.34|81.26|81.34|81.26|81.29|81.21|39
1652175960000|2022-05-10 09:46:00|||||||||56
1652175980000|2022-05-10 09:46:20|||||||||51
1652175990000|2022-05-10 09:46:30|||||||||1
1652176000000|2022-05-10 09:46:40|||||||||19
1652176010000|2022-05-10 09:46:50|||||||||56
1652176030000|2022-05-10 09:47:10|||||||||21
1652176040000|2022-05-10 09:47:20|||||||||20
1652176050000|2022-05-10 09:47:30|81.29|81.21|81.34|81.26|81.34|81.26|81.29|81.21|260
1652176060000|2022-05-10 09:47:40|81.39|81.31|81.34|81.26|81.39|81.31|81.34|81.26|41
1652176070000|2022-05-10 09:47:50|81.39|81.31|81.34|81.26|81.39|81.31|81.34|81.26|95
1652176080000|2022-05-10 09:48:00|81.29|81.21|81.29|81.21|81.34|81.26|81.29|81.21|505
1652176090000|2022-05-10 09:48:10|||||||||379
1652176100000|2022-05-10 09:48:20|||||||||50
1652176130000|2022-05-10 09:48:50|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|89
1652176140000|2022-05-10 09:49:00|||||||||12
1652176150000|2022-05-10 09:49:10|81.29|81.21|81.29|81.21|81.29|81.21|81.24|81.16|59
1652176170000|2022-05-10 09:49:30|81.34||81.29||81.34||81.29||300
1652176180000|2022-05-10 09:49:40|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|83
1652176200000|2022-05-10 09:50:00|81.29|81.21|81.29|81.21|81.29|81.21|81.24|81.21|32
1652176210000|2022-05-10 09:50:10|81.34||81.29||81.34||81.29||258
1652176230000|2022-05-10 09:50:30|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|15
1652176240000|2022-05-10 09:50:40|81.29|81.21|81.34|81.26|81.34|81.26|81.29|81.21|53
1652176250000|2022-05-10 09:50:50|81.39||81.34||81.39||81.34||2
1652176290000|2022-05-10 09:51:30|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|101
1652176330000|2022-05-10 09:52:10|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|156
1652176340000|2022-05-10 09:52:20|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|72
1652176350000|2022-05-10 09:52:30|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|102
1652176360000|2022-05-10 09:52:40|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|70
1652176370000|2022-05-10 09:52:50|81.34|81.26|81.34|81.26|81.39|81.31|81.34|81.26|143
1652176380000|2022-05-10 09:53:00|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|15
1652176400000|2022-05-10 09:53:20|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|248
1652176410000|2022-05-10 09:53:30|81.39|81.31|81.39|81.26|81.39|81.31|81.34|81.26|225
1652176420000|2022-05-10 09:53:40|81.34||81.39||81.39||81.34||5
1652176430000|2022-05-10 09:53:50|81.34||81.34||81.34||81.34||0
1652176440000|2022-05-10 09:54:00|81.39||81.34||81.39||81.34||11
1652176450000|2022-05-10 09:54:10|81.39||81.34||81.39||81.34||0
1652176470000|2022-05-10 09:54:30|||||||||137
1652176490000|2022-05-10 09:54:50|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|79
1652176510000|2022-05-10 09:55:10|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.21|78
1652176520000|2022-05-10 09:55:20|81.29|81.21|81.29|81.21|81.29|81.26|81.29|81.21|229
1652176530000|2022-05-10 09:55:30|81.34||81.29||81.34||81.29||0
1652176540000|2022-05-10 09:55:40|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|1
1652176570000|2022-05-10 09:56:10|81.29|81.21|81.29|81.21|81.34|81.26|81.29|81.21|277
1652176590000|2022-05-10 09:56:30|81.24|81.16|81.24|81.16|81.29|81.21|81.24|81.16|410
1652176600000|2022-05-10 09:56:40|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|1
1652176610000|2022-05-10 09:56:50|81.24|81.16|81.29|81.21|81.29|81.21|81.24|81.16|27
1652176620000|2022-05-10 09:57:00|||||||||23
1652176630000|2022-05-10 09:57:10|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|92
1652176640000|2022-05-10 09:57:20|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|41
1652176650000|2022-05-10 09:57:30|||||||||50
1652176670000|2022-05-10 09:57:50|||||||||1
1652176680000|2022-05-10 09:58:00|||||||||401
1652176690000|2022-05-10 09:58:10|81.34|81.26|81.34|81.26|81.34|81.26|81.29|81.21|63
1652176700000|2022-05-10 09:58:20||81.21||81.21||81.26||81.21|67
1652176710000|2022-05-10 09:58:30|81.29|81.26|81.29|81.21|81.29|81.26|81.29|81.21|366
1652176720000|2022-05-10 09:58:40|||||||||137
1652176730000|2022-05-10 09:58:50|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|13
1652176740000|2022-05-10 09:59:00|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|27
1652176800000|2022-05-10 10:00:00|||||||||23
1652176810000|2022-05-10 10:00:10|||||||||161
1652176830000|2022-05-10 10:00:30|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|127
1652176860000|2022-05-10 10:01:00|||||||||103
1652176910000|2022-05-10 10:01:50|||||||||5
1652176920000|2022-05-10 10:02:00|||||||||14
1652176950000|2022-05-10 10:02:30|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|18
1652176960000|2022-05-10 10:02:40|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|124
1652176970000|2022-05-10 10:02:50|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|35
1652176980000|2022-05-10 10:03:00|81.24|81.16|81.29|81.21|81.29|81.21|81.24|81.16|28
1652176990000|2022-05-10 10:03:10|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|54
1652177010000|2022-05-10 10:03:30|81.19|81.11|81.19|81.11|81.24|81.16|81.19|81.11|124
1652177020000|2022-05-10 10:03:40|||||||||250
1652177030000|2022-05-10 10:03:50|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|278
1652177070000|2022-05-10 10:04:30|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|321
1652177080000|2022-05-10 10:04:40|81.24|81.16|81.24|81.16|81.24|81.16|81.19|81.16|57
1652177090000|2022-05-10 10:04:50|81.29||81.29||81.29||81.29||25
1652177100000|2022-05-10 10:05:00||81.21||81.21||81.21||81.16|16
1652177110000|2022-05-10 10:05:10|81.24|81.16|81.24|81.16|81.29|81.16|81.24|81.16|110
1652177120000|2022-05-10 10:05:20|81.29||81.29||81.29||81.24||0
1652177130000|2022-05-10 10:05:30||81.21||81.21||81.21||81.21|0
1652177140000|2022-05-10 10:05:40|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|32
1652177150000|2022-05-10 10:05:50|81.39||81.34||81.39||81.34||24
1652177180000|2022-05-10 10:06:20|81.39|81.31|81.39|81.26|81.39|81.31|81.39|81.26|9
1652177190000|2022-05-10 10:06:30|81.34||81.34||81.34||81.34||0
1652177210000|2022-05-10 10:06:50|81.39|81.31|81.34|81.26|81.39|81.31|81.34|81.26|32
1652177220000|2022-05-10 10:07:00|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.26|16
1652177280000|2022-05-10 10:08:00|81.44|81.36|81.44|81.31|81.44|81.36|81.39|81.31|206
1652177290000|2022-05-10 10:08:10|81.49|81.36|81.49|81.36|81.49|81.41|81.44|81.36|56
1652177300000|2022-05-10 10:08:20|81.44|81.31|81.39|81.31|81.44|81.31|81.39|81.31|58
1652177310000|2022-05-10 10:08:30|81.44||81.44||81.44||81.44||0
1652177320000|2022-05-10 10:08:40|81.39||81.39||81.39||81.39||0
1652177340000|2022-05-10 10:09:00|||||||||1
1652177350000|2022-05-10 10:09:10|81.44|81.36|81.44|81.31|81.44|81.36|81.39|81.31|20
1652177360000|2022-05-10 10:09:20||81.36||81.36||81.36||81.36|0
1652177370000|2022-05-10 10:09:30|81.39|81.31|81.44|81.31|81.44|81.31|81.39|81.31|23
1652177380000|2022-05-10 10:09:40|81.39|81.36|81.44|81.31|81.44|81.36|81.39|81.31|12
1652177390000|2022-05-10 10:09:50|81.39||81.39||81.44||81.39||2
1652177420000|2022-05-10 10:10:20|81.44||81.44||81.44||81.44||24
1652177430000|2022-05-10 10:10:30|81.39|81.36|81.44|81.31|81.44|81.36|81.39|81.31|42
1652177440000|2022-05-10 10:10:40|81.39|81.36|81.44|81.36|81.44|81.36|81.39|81.36|0
1652177460000|2022-05-10 10:11:00|||||||||1
1652177510000|2022-05-10 10:11:50|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|23
1652177520000|2022-05-10 10:12:00|||||||||5
1652177530000|2022-05-10 10:12:10|||||||||21
1652177540000|2022-05-10 10:12:20|81.44|81.36|81.49|81.41|81.49|81.41|81.44|81.36|49
1652177560000|2022-05-10 10:12:40|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|10
1652177600000|2022-05-10 10:13:20|81.49|81.41|81.49|81.41|81.54|81.41|81.49|81.41|51
1652177620000|2022-05-10 10:13:40|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|24
1652177640000|2022-05-10 10:14:00|81.49||81.49||81.49||81.49||18
1652177650000|2022-05-10 10:14:10||81.41||81.41||81.41||81.41|0
1652177670000|2022-05-10 10:14:30|81.44|81.36|81.49|81.41|81.49|81.41|81.44|81.36|74
1652177700000|2022-05-10 10:15:00|81.54||81.49||81.54||81.49||12
1652177720000|2022-05-10 10:15:20|||||||||10
1652177740000|2022-05-10 10:15:40|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|16
1652177750000|2022-05-10 10:15:50|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|18
1652177760000|2022-05-10 10:16:00|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|21
1652177770000|2022-05-10 10:16:10|81.39|81.31|81.44|81.36|81.44|81.36|81.39|81.31|48
1652177780000|2022-05-10 10:16:20|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|74
1652177790000|2022-05-10 10:16:30|81.44|81.36|81.39|81.31|81.44|81.36|81.39|81.31|116
1652177800000|2022-05-10 10:16:40|81.44|81.36|81.39|81.31|81.44|81.36|81.39|81.31|24
1652177820000|2022-05-10 10:17:00|||||||||9
1652177830000|2022-05-10 10:17:10|||||||||3
1652177860000|2022-05-10 10:17:40|||||||||20
1652177870000|2022-05-10 10:17:50|81.34|81.26|81.39|81.31|81.39|81.31|81.34|81.26|60
1652177880000|2022-05-10 10:18:00|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|5
1652177900000|2022-05-10 10:18:20|81.39|81.31|81.34|81.26|81.39|81.31|81.34|81.26|22
1652177910000|2022-05-10 10:18:30|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|3
1652177920000|2022-05-10 10:18:40|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|2
1652177960000|2022-05-10 10:19:20|81.49|81.41|81.49|81.36|81.49|81.41|81.49|81.36|33
1652177970000|2022-05-10 10:19:30||81.41||81.41||81.41||81.41|0
1652178000000|2022-05-10 10:20:00|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|20
1652178040000|2022-05-10 10:20:40|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|16
1652178050000|2022-05-10 10:20:50|81.54||81.49||81.54||81.49||19
1652178060000|2022-05-10 10:21:00|81.44|81.36|81.49|81.41|81.49|81.41|81.44|81.36|24
1652178070000|2022-05-10 10:21:10|81.44|81.36|81.49|81.36|81.49|81.41|81.44|81.36|8
1652178080000|2022-05-10 10:21:20||81.41||81.41||81.41||81.41|0
1652178090000|2022-05-10 10:21:30|81.54||81.49||81.54||81.49||1
1652178120000|2022-05-10 10:22:00|81.44|81.36|81.49|81.36|81.49|81.41|81.44|81.36|69
1652178130000|2022-05-10 10:22:10|81.44|81.41|81.49|81.36|81.49|81.41|81.44|81.36|21
1652178140000|2022-05-10 10:22:20|81.44|81.41|81.54|81.41|81.54|81.41|81.44|81.36|2
1652178150000|2022-05-10 10:22:30|81.49|81.46|81.59|81.51|81.59|81.51|81.49|81.46|47
1652178160000|2022-05-10 10:22:40|81.54|81.46|81.54|81.46|81.54|81.51|81.54|81.46|89
1652178190000|2022-05-10 10:23:10|||||||||250
1652178200000|2022-05-10 10:23:20|81.59||81.54||81.59||81.54||38
1652178210000|2022-05-10 10:23:30|||||||||1
1652178220000|2022-05-10 10:23:40|81.59||81.59||81.59||81.59||19
1652178230000|2022-05-10 10:23:50||81.51||81.51||81.51||81.51|0
1652178250000|2022-05-10 10:24:10|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|391
1652178260000|2022-05-10 10:24:20|||||||||248
1652178270000|2022-05-10 10:24:30|||||||||12
1652178300000|2022-05-10 10:25:00|||||||||24
1652178330000|2022-05-10 10:25:30|||||||||98
1652178340000|2022-05-10 10:25:40|||||||||667
1652178360000|2022-05-10 10:26:00|||||||||40
1652178380000|2022-05-10 10:26:20|||||||||24
1652178410000|2022-05-10 10:26:50|||||||||12
1652178420000|2022-05-10 10:27:00|81.59|81.51|81.59|81.46|81.59|81.51|81.59|81.46|504
1652178430000|2022-05-10 10:27:10|81.54||81.54||81.54||81.54||12
1652178460000|2022-05-10 10:27:40|81.59||81.54||81.59||81.54||0
1652178470000|2022-05-10 10:27:50|81.59||81.54||81.59||81.54||1
1652178480000|2022-05-10 10:28:00|81.59||81.54||81.59||81.54||24
1652178490000|2022-05-10 10:28:10|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|0
1652178500000|2022-05-10 10:28:20|||||||||100
1652178520000|2022-05-10 10:28:40||81.46||81.51||81.51||81.46|62
1652178530000|2022-05-10 10:28:50|81.64|81.56|81.64|81.51|81.64|81.56|81.64|81.51|393
1652178540000|2022-05-10 10:29:00|81.59|81.56|81.64|81.56|81.64|81.56|81.59|81.56|3
1652178560000|2022-05-10 10:29:20|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|82
1652178570000|2022-05-10 10:29:30|||||||||250
1652178580000|2022-05-10 10:29:40|81.54|81.46|81.59|81.46|81.59|81.46|81.54|81.46|4
1652178590000|2022-05-10 10:29:50||81.51||81.46||81.51||81.46|7
1652178600000|2022-05-10 10:30:00|81.54|81.51|81.59|81.46|81.59|81.51|81.54|81.46|22
1652178610000|2022-05-10 10:30:10||81.51||81.51||81.51||81.51|0
1652178620000|2022-05-10 10:30:20|81.64|81.46|81.59|81.51|81.64|81.51|81.59|81.46|3
1652178640000|2022-05-10 10:30:40|81.64||81.59||81.64||81.59||251
1652178710000|2022-05-10 10:31:50|||||||||2
1652178720000|2022-05-10 10:32:00|||||||||8
1652178730000|2022-05-10 10:32:10|81.64|81.56|81.64|81.51|81.64|81.56|81.64|81.51|13
1652178740000|2022-05-10 10:32:20||81.56||81.56||81.56||81.51|5
1652178750000|2022-05-10 10:32:30|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|12
1652178760000|2022-05-10 10:32:40|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.51|11
1652178770000|2022-05-10 10:32:50||81.51||81.51||81.51||81.51|0
1652178780000|2022-05-10 10:33:00|81.59||81.59||81.59||81.59||0
1652178800000|2022-05-10 10:33:20|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.51|2
1652178820000|2022-05-10 10:33:40|81.69|81.61|81.64|81.56|81.69|81.61|81.64|81.56|7
1652178850000|2022-05-10 10:34:10|81.69||81.69||81.69||81.64||4
1652178860000|2022-05-10 10:34:20|81.64|81.61|81.69|81.61|81.69|81.61|81.64|81.56|65
1652178870000|2022-05-10 10:34:30||81.56||81.61||81.61||81.56|1
1652178900000|2022-05-10 10:35:00|81.74|81.66|81.74|81.66|81.74|81.66|81.69|81.61|207
1652178910000|2022-05-10 10:35:10|||||||||11
1652178930000|2022-05-10 10:35:30|||||||||2
1652178960000|2022-05-10 10:36:00|||||||||4
1652178970000|2022-05-10 10:36:10|||||||||12
1652179000000|2022-05-10 10:36:40|||||||||15
1652179020000|2022-05-10 10:37:00|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|71
1652179040000|2022-05-10 10:37:20|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|70
1652179050000|2022-05-10 10:37:30|||||||||1
1652179090000|2022-05-10 10:38:10|81.79||81.79||81.79||81.79||36
1652179100000|2022-05-10 10:38:20||81.71||81.71||81.71||81.66|35
1652179110000|2022-05-10 10:38:30|81.74|81.66|81.74|81.66|81.74|81.71|81.74|81.66|44
1652179140000|2022-05-10 10:39:00|||||||||28
1652179200000|2022-05-10 10:40:00|81.79|81.71|81.79|81.66|81.79|81.71|81.79|81.66|481
1652179210000|2022-05-10 10:40:10|81.74|81.71|81.74|81.66|81.74|81.71|81.74|81.66|7
1652179220000|2022-05-10 10:40:20|81.79||81.79||81.79||81.79||10
1652179230000|2022-05-10 10:40:30|81.74||81.79||81.79||81.74||0
1652179240000|2022-05-10 10:40:40|81.74||81.74||81.79||81.74||0
1652179250000|2022-05-10 10:40:50|81.79||81.74||81.79||81.74||0
1652179260000|2022-05-10 10:41:00|||||||||2
1652179270000|2022-05-10 10:41:10|||||||||101
1652179280000|2022-05-10 10:41:20|81.79||81.79||81.79||81.79||22
1652179290000|2022-05-10 10:41:30||81.71||81.71||81.71||81.71|0
1652179300000|2022-05-10 10:41:40|81.84|81.76|81.84|81.76|81.84|81.76|81.79|81.76|0
1652179310000|2022-05-10 10:41:50|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|23
1652179330000|2022-05-10 10:42:10|81.74|81.66|81.79|81.66|81.79|81.66|81.74|81.66|204
1652179340000|2022-05-10 10:42:20|81.74||81.79||81.79||81.74||10
1652179350000|2022-05-10 10:42:30|81.74|81.71|81.79|81.66|81.79|81.71|81.74|81.66|36
1652179360000|2022-05-10 10:42:40|81.74||81.74||81.74||81.74||0
1652179370000|2022-05-10 10:42:50|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|21
1652179380000|2022-05-10 10:43:00|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|24
1652179430000|2022-05-10 10:43:50|81.79||81.79||81.79||81.79||5
1652179440000|2022-05-10 10:44:00|81.74||81.74||81.74||81.74||0
1652179470000|2022-05-10 10:44:30|||||||||12
1652179500000|2022-05-10 10:45:00|81.79|81.71|81.79|81.66|81.79|81.71|81.74|81.66|34
1652179510000|2022-05-10 10:45:10|81.74||81.79||81.79||81.74||9
1652179520000|2022-05-10 10:45:20||81.71||81.71||81.71||81.71|0
1652179580000|2022-05-10 10:46:20|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|22
1652179590000|2022-05-10 10:46:30|81.69|81.61|81.74|81.61|81.74|81.66|81.69|81.61|121
1652179600000|2022-05-10 10:46:40||81.66||81.66||81.66||81.61|4
1652179610000|2022-05-10 10:46:50|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|7
1652179620000|2022-05-10 10:47:00|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.61|12
1652179630000|2022-05-10 10:47:10||81.61||81.61||81.61||81.61|6
1652179640000|2022-05-10 10:47:20||81.66||81.66||81.66||81.61|4
1652179650000|2022-05-10 10:47:30||81.61||81.61||81.61||81.61|11
1652179670000|2022-05-10 10:47:50|81.69||81.69||81.69||81.69||0
1652179680000|2022-05-10 10:48:00|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|8
1652179690000|2022-05-10 10:48:10||81.61||81.66||81.66||81.61|8
1652179700000|2022-05-10 10:48:20|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|0
1652179710000|2022-05-10 10:48:30|81.74||81.74||81.74||81.69||0
1652179720000|2022-05-10 10:48:40|81.69||81.69||81.74||81.69||7
1652179740000|2022-05-10 10:49:00|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|18
1652179750000|2022-05-10 10:49:10|||||||||514
1652179760000|2022-05-10 10:49:20|81.69||81.64||81.69||81.64||9
1652179770000|2022-05-10 10:49:30|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|2
1652179780000|2022-05-10 10:49:40|81.64|81.56|81.69|81.56|81.69|81.56|81.64|81.56|10
1652179790000|2022-05-10 10:49:50|81.64||81.69||81.69||81.64||0
1652179800000|2022-05-10 10:50:00|81.64||81.64||81.64||81.64||0
1652179840000|2022-05-10 10:50:40|||||||||75
1652179860000|2022-05-10 10:51:00|||||||||6
1652179870000|2022-05-10 10:51:10|81.69||81.69||81.69||81.69||2
1652179880000|2022-05-10 10:51:20||81.61||81.61||81.61||81.61|5
1652179910000|2022-05-10 10:51:50||81.56||81.56||81.56||81.56|45
1652179920000|2022-05-10 10:52:00|81.64||81.64||81.64||81.64||0
1652179930000|2022-05-10 10:52:10|81.69|81.61|81.69|81.61|81.74|81.61|81.69|81.61|4
1652179940000|2022-05-10 10:52:20|81.74|81.66|81.74|81.61|81.74|81.66|81.74|81.61|26
1652179950000|2022-05-10 10:52:30|81.69||81.69||81.69||81.69||0
1652179960000|2022-05-10 10:52:40|81.64|81.56|81.69|81.56|81.69|81.56|81.64|81.56|26
1652179980000|2022-05-10 10:53:00||81.61||81.61||81.61||81.61|0
1652180000000|2022-05-10 10:53:20||81.56||81.56||81.56||81.56|9
1652180010000|2022-05-10 10:53:30||81.61||81.56||81.61||81.56|3
1652180020000|2022-05-10 10:53:40|81.64||81.64||81.64||81.64||12
1652180030000|2022-05-10 10:53:50|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|0
1652180040000|2022-05-10 10:54:00|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|8
1652180050000|2022-05-10 10:54:10|||||||||11
1652180060000|2022-05-10 10:54:20|81.69||81.64||81.69||81.64||12
1652180070000|2022-05-10 10:54:30||81.51||81.56||81.56||81.51|3
1652180100000|2022-05-10 10:55:00|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|18
1652180120000|2022-05-10 10:55:20|||||||||735
1652180130000|2022-05-10 10:55:30|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|25
1652180140000|2022-05-10 10:55:40|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.56|5
1652180150000|2022-05-10 10:55:50|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|735
1652180170000|2022-05-10 10:56:10||81.51||81.51||81.51||81.51|255
1652180180000|2022-05-10 10:56:20|81.59|81.56|81.59|81.51|81.59|81.56|81.59|81.51|255
1652180190000|2022-05-10 10:56:30|81.64||81.59||81.64||81.59||0
1652180220000|2022-05-10 10:57:00|81.64|81.56|81.59|81.51|81.64|81.56|81.59|81.51|50
1652180230000|2022-05-10 10:57:10|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|31
1652180240000|2022-05-10 10:57:20|||||||||100
1652180250000|2022-05-10 10:57:30|||||||||236
1652180270000|2022-05-10 10:57:50|||||||||62
1652180310000|2022-05-10 10:58:30|81.69||81.64||81.69||81.64||173
1652180320000|2022-05-10 10:58:40|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|521
1652180330000|2022-05-10 10:58:50|||||||||255
1652180340000|2022-05-10 10:59:00|||||||||64
1652180350000|2022-05-10 10:59:10|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|1929
1652180360000|2022-05-10 10:59:20|81.69|81.61|81.64|81.56|81.69|81.61|81.64|81.56|686
1652180390000|2022-05-10 10:59:50|||||||||2015
1652180400000|2022-05-10 11:00:00|||||||||6
1652180420000|2022-05-10 11:00:20|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|6
1652180430000|2022-05-10 11:00:30|||||||||4
1652180440000|2022-05-10 11:00:40||81.56||81.61||81.61||81.56|2079
1652180470000|2022-05-10 11:01:10|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|11
1652180480000|2022-05-10 11:01:20|81.69|81.61|81.74|81.61|81.74|81.61|81.69|81.61|51
1652180490000|2022-05-10 11:01:30||81.66||81.66||81.66||81.66|0
1652180510000|2022-05-10 11:01:50|||||||||10
1652180520000|2022-05-10 11:02:00|||||||||3
1652180530000|2022-05-10 11:02:10|81.79|81.71|81.79|81.66|81.79|81.71|81.79|81.66|0
1652180540000|2022-05-10 11:02:20|81.74|81.71|81.69|81.61|81.74|81.71|81.69|81.61|12
1652180550000|2022-05-10 11:02:30|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.61|4
1652180560000|2022-05-10 11:02:40|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|3
1652180570000|2022-05-10 11:02:50|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|0
1652180580000|2022-05-10 11:03:00|81.69|81.61|81.74|81.61|81.74|81.61|81.69|81.61|3
1652180600000|2022-05-10 11:03:20||81.66||81.66||81.66||81.66|0
1652180650000|2022-05-10 11:04:10|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|4
1652180660000|2022-05-10 11:04:20|81.74|81.66|81.79|81.66|81.79|81.71|81.74|81.66|4
1652180670000|2022-05-10 11:04:30|81.74||81.74||81.74||81.74||0
1652180680000|2022-05-10 11:04:40|||||||||8
1652180690000|2022-05-10 11:04:50|81.69|81.61|81.74|81.61|81.74|81.66|81.69|81.61|36
1652180700000|2022-05-10 11:05:00|81.69||81.69||81.69||81.69||0
1652180710000|2022-05-10 11:05:10|||||||||100
1652180750000|2022-05-10 11:05:50|||||||||52
1652180810000|2022-05-10 11:06:50|81.74||81.69||81.74||81.69||65
1652180860000|2022-05-10 11:07:40|||||||||13
1652180920000|2022-05-10 11:08:40|81.74|81.66|81.69|81.61|81.74|81.66|81.69|81.61|13
1652180930000|2022-05-10 11:08:50|81.74||81.74||81.74||81.74||1
1652180940000|2022-05-10 11:09:00|81.69||81.69||81.69||81.69||0
1652180950000|2022-05-10 11:09:10|81.74||81.69||81.74||81.69||5
1652180960000|2022-05-10 11:09:20|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|1
1652180970000|2022-05-10 11:09:30|||||||||26
1652181000000|2022-05-10 11:10:00|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|15
1652181010000|2022-05-10 11:10:10|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|12
1652181050000|2022-05-10 11:10:50|81.79|81.71|81.79|81.66|81.79|81.71|81.79|81.66|9
1652181060000|2022-05-10 11:11:00|81.74||81.74||81.74||81.74||0
1652181100000|2022-05-10 11:11:40|81.79|81.71|81.79|81.66|81.79|81.71|81.79|81.66|112
1652181110000|2022-05-10 11:11:50|81.74||81.74||81.74||81.74||0
1652181120000|2022-05-10 11:12:00|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|20
1652181130000|2022-05-10 11:12:10|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|26
1652181140000|2022-05-10 11:12:20|81.79||81.79||81.79||81.79||8
1652181150000|2022-05-10 11:12:30|81.74||81.74||81.79||81.74||1
1652181190000|2022-05-10 11:13:10|81.69|81.61|81.74|81.66|81.74|81.66|81.69|81.61|445
1652181200000|2022-05-10 11:13:20||81.61||81.66||81.66||81.61|8
1652181250000|2022-05-10 11:14:10|||||||||89
1652181260000|2022-05-10 11:14:20|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|95
1652181270000|2022-05-10 11:14:30||81.66||81.71||81.71||81.66|3
1652181280000|2022-05-10 11:14:40||81.66||81.66||81.66||81.66|40
1652181290000|2022-05-10 11:14:50|81.74||81.74||81.74||81.74||0
1652181300000|2022-05-10 11:15:00|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|26
1652181320000|2022-05-10 11:15:20|81.74||81.69||81.74||81.69||14
1652181430000|2022-05-10 11:17:10|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|15
1652181440000|2022-05-10 11:17:20|||||||||3
1652181470000|2022-05-10 11:17:50|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|38
1652181510000|2022-05-10 11:18:30||81.56||81.61||81.61||81.56|37
1652181520000|2022-05-10 11:18:40|81.74||81.74||81.74||81.74||15
1652181530000|2022-05-10 11:18:50|81.69|81.66|81.69|81.61|81.69|81.66|81.69|81.61|1
1652181550000|2022-05-10 11:19:10|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|2
1652181570000|2022-05-10 11:19:30|81.59|81.51|81.59|81.51|81.64|81.51|81.59|81.51|24
1652181590000|2022-05-10 11:19:50|81.64|81.56|81.64|81.51|81.64|81.56|81.64|81.51|10
1652181600000|2022-05-10 11:20:00|81.59||81.59||81.59||81.59||0
1652181610000|2022-05-10 11:20:10|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.51|6
1652181620000|2022-05-10 11:20:20|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|14
1652181630000|2022-05-10 11:20:30|81.64|81.56|81.64|81.51|81.64|81.56|81.64|81.51|5016
1652181640000|2022-05-10 11:20:40||81.56||81.56||81.56||81.56|0
1652181650000|2022-05-10 11:20:50|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|51
1652181660000|2022-05-10 11:21:00|||||||||12
1652181670000|2022-05-10 11:21:10|81.64||81.59||81.64||81.59||3
1652181700000|2022-05-10 11:21:40|||||||||16
1652181710000|2022-05-10 11:21:50|||||||||12
1652181720000|2022-05-10 11:22:00|81.54|81.46|81.49|81.41|81.54|81.46|81.49|81.41|382
1652181730000|2022-05-10 11:22:10|||||||||307
1652181740000|2022-05-10 11:22:20||81.36||81.36||81.36||81.36|36
1652181750000|2022-05-10 11:22:30|81.44|81.41|81.49|81.36|81.49|81.41|81.44|81.36|23
1652181760000|2022-05-10 11:22:40|81.44|81.41|81.49|81.41|81.49|81.41|81.44|81.41|182
1652181780000|2022-05-10 11:23:00|81.54||81.49||81.54||81.49||418
1652181790000|2022-05-10 11:23:10|81.54||81.54||81.54||81.54||44
1652181800000|2022-05-10 11:23:20|81.49||81.49||81.49||81.49||0
1652181810000|2022-05-10 11:23:30|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.41|0
1652181820000|2022-05-10 11:23:40|||||||||18
1652181870000|2022-05-10 11:24:30|||||||||50
1652181880000|2022-05-10 11:24:40|81.49|81.41|81.49|81.41|81.54|81.41|81.49|81.41|58
1652181900000|2022-05-10 11:25:00|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|6
1652181920000|2022-05-10 11:25:20|81.39|81.31|81.44|81.36|81.44|81.36|81.39|81.31|254
1652181930000|2022-05-10 11:25:30|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|223
1652181940000|2022-05-10 11:25:40|||||||||20
1652181950000|2022-05-10 11:25:50|||||||||20
1652181960000|2022-05-10 11:26:00|81.44||81.44||81.44||81.44||18
1652181970000|2022-05-10 11:26:10|81.39||81.39||81.39||81.39||3
1652181980000|2022-05-10 11:26:20|81.44||81.44||81.44||81.39||9
1652181990000|2022-05-10 11:26:30|81.39|81.36|81.39|81.31|81.39|81.36|81.39|81.31|26
1652182000000|2022-05-10 11:26:40|81.44||81.44||81.44||81.44||0
1652182010000|2022-05-10 11:26:50|81.39||81.39||81.39||81.39||0
1652182050000|2022-05-10 11:27:30|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|48
1652182060000|2022-05-10 11:27:40|81.39||81.39||81.39||81.39||3
1652182070000|2022-05-10 11:27:50||81.31||81.31||81.31||81.31|0
1652182080000|2022-05-10 11:28:00|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.31|33
1652182090000|2022-05-10 11:28:10||81.31||81.36||81.36||81.31|13
1652182100000|2022-05-10 11:28:20|81.49|81.41|81.49|81.36|81.49|81.41|81.49|81.36|6
1652182110000|2022-05-10 11:28:30|81.44||81.44||81.44||81.44||0
1652182130000|2022-05-10 11:28:50|81.49||81.44||81.49||81.44||1
1652182160000|2022-05-10 11:29:20|81.49||81.44||81.49||81.44||9
1652182170000|2022-05-10 11:29:30|81.49||81.44||81.49||81.44||12
1652182180000|2022-05-10 11:29:40|81.49||81.44||81.49||81.44||4
1652182210000|2022-05-10 11:30:10|81.39|81.31|81.44|81.31|81.44|81.31|81.39|81.31|28
1652182230000|2022-05-10 11:30:30|81.39||81.39||81.39||81.39||0
1652182240000|2022-05-10 11:30:40|81.44|81.36|81.44|81.31|81.44|81.36|81.44|81.31|1
1652182250000|2022-05-10 11:30:50|81.39|81.36|81.39|81.31|81.44|81.36|81.39|81.31|5
1652182260000|2022-05-10 11:31:00|81.44|81.36|81.44|81.31|81.44|81.36|81.44|81.31|4
1652182270000|2022-05-10 11:31:10||81.36||81.31||81.36||81.31|2
1652182290000|2022-05-10 11:31:30||81.36||81.36||81.36||81.36|0
1652182310000|2022-05-10 11:31:50|81.49||81.49||81.49||81.49||1
1652182320000|2022-05-10 11:32:00|81.44||81.44||81.49||81.44||20
1652182330000|2022-05-10 11:32:10|81.49|81.41|81.44|81.36|81.49|81.41|81.44|81.36|14
1652182340000|2022-05-10 11:32:20|81.49||81.49||81.49||81.49||0
1652182350000|2022-05-10 11:32:30||81.41||81.36||81.41||81.36|5
1652182360000|2022-05-10 11:32:40||81.41||81.41||81.41||81.36|3
1652182370000|2022-05-10 11:32:50||81.36||81.41||81.41||81.36|4
1652182380000|2022-05-10 11:33:00|81.54|81.46|81.54|81.41|81.54|81.46|81.54|81.41|7
1652182390000|2022-05-10 11:33:10|81.49|81.46|81.49|81.41|81.49|81.46|81.49|81.41|2
1652182400000|2022-05-10 11:33:20|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.41|5
1652182420000|2022-05-10 11:33:40||81.41||81.46||81.46||81.41|82
1652182440000|2022-05-10 11:34:00|81.59|81.51|81.59|81.51|81.59|81.51|81.54|81.46|11
1652182490000|2022-05-10 11:34:50|81.64||81.59||81.64||81.59||62
1652182500000|2022-05-10 11:35:00|81.54|81.46|81.59|81.46|81.59|81.46|81.54|81.46|33
1652182510000|2022-05-10 11:35:10||81.51||81.51||81.51||81.51|12
1652182560000|2022-05-10 11:36:00|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|35
1652182570000|2022-05-10 11:36:10||81.51||81.51||81.51||81.51|4
1652182580000|2022-05-10 11:36:20|81.59||81.59||81.59||81.59||0
1652182590000|2022-05-10 11:36:30|81.64||81.64||81.64||81.64||7
1652182600000|2022-05-10 11:36:40|81.59||81.59||81.59||81.59||0
1652182620000|2022-05-10 11:37:00|81.64||81.59||81.64||81.59||37
1652182640000|2022-05-10 11:37:20|||||||||11
1652182660000|2022-05-10 11:37:40|||||||||1
1652182670000|2022-05-10 11:37:50|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|12
1652182790000|2022-05-10 11:39:50|||||||||293
1652182820000|2022-05-10 11:40:20|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|32
1652182830000|2022-05-10 11:40:30|81.64|81.56|81.59|81.51|81.64|81.56|81.59|81.51|321
1652182840000|2022-05-10 11:40:40|||||||||16
1652182860000|2022-05-10 11:41:00|81.64||81.59||81.64||81.59||11
1652182880000|2022-05-10 11:41:20|81.64||81.59||81.64||81.59||15
1652182890000|2022-05-10 11:41:30|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|843
1652182900000|2022-05-10 11:41:40|||||||||418
1652182910000|2022-05-10 11:41:50|81.49|81.41|81.49|81.41|81.49|81.46|81.49|81.41|71
1652182920000|2022-05-10 11:42:00|81.54||81.49||81.54||81.49||107
1652182930000|2022-05-10 11:42:10|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|433
1652182940000|2022-05-10 11:42:20|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|146
1652182950000|2022-05-10 11:42:30|||||||||68
1652182960000|2022-05-10 11:42:40|81.54||81.54||81.54||81.54||145
1652182970000|2022-05-10 11:42:50||81.46||81.46||81.46||81.46|25
1652182980000|2022-05-10 11:43:00|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|294
1652182990000|2022-05-10 11:43:10|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|51
1652183010000|2022-05-10 11:43:30||81.31||81.31||81.31||81.31|17
1652183020000|2022-05-10 11:43:40||81.36||81.36||81.36||81.36|0
1652183030000|2022-05-10 11:43:50|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|30
1652183040000|2022-05-10 11:44:00|81.34|81.26|81.39|81.26|81.39|81.26|81.34|81.26|184
1652183050000|2022-05-10 11:44:10||81.31||81.31||81.31||81.31|3
1652183060000|2022-05-10 11:44:20|81.44||81.39||81.44||81.39||26
1652183070000|2022-05-10 11:44:30|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|6
1652183080000|2022-05-10 11:44:40|81.39|81.31|81.39|81.31|81.39|81.36|81.39|81.31|33
1652183090000|2022-05-10 11:44:50|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|20
1652183120000|2022-05-10 11:45:20|81.39||81.39||81.39||81.39||12
1652183130000|2022-05-10 11:45:30|81.34||81.34||81.34||81.34||0
1652183140000|2022-05-10 11:45:40|81.39|81.31|81.39|81.31|81.39|81.31|81.34|81.31|3
1652183190000|2022-05-10 11:46:30|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|415
1652183200000|2022-05-10 11:46:40|||||||||246
1652183210000|2022-05-10 11:46:50|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|119
1652183230000|2022-05-10 11:47:10|||||||||194
1652183240000|2022-05-10 11:47:20|||||||||32
1652183260000|2022-05-10 11:47:40|81.34|81.26|81.29|81.21|81.34|81.26|81.29|81.21|330
1652183270000|2022-05-10 11:47:50|||||||||112
1652183280000|2022-05-10 11:48:00|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|527
1652183290000|2022-05-10 11:48:10|81.29|81.21|81.29|81.21|81.29|81.21|81.24|81.16|203
1652183300000|2022-05-10 11:48:20||81.16||81.21||81.21||81.16|6
1652183310000|2022-05-10 11:48:30|81.34||81.29||81.34||81.29||63
1652183340000|2022-05-10 11:49:00|||||||||77
1652183350000|2022-05-10 11:49:10|||||||||62
1652183360000|2022-05-10 11:49:20|||||||||12
1652183370000|2022-05-10 11:49:30|||||||||12
1652183390000|2022-05-10 11:49:50|81.34||81.29||81.34||81.29||43
1652183400000|2022-05-10 11:50:00|81.34||81.29||81.34||81.29||172
1652183410000|2022-05-10 11:50:10|||||||||12
1652183420000|2022-05-10 11:50:20|||||||||1
1652183460000|2022-05-10 11:51:00|||||||||25
1652183490000|2022-05-10 11:51:30|||||||||15
1652183500000|2022-05-10 11:51:40|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|137
1652183510000|2022-05-10 11:51:50|81.19|81.11|81.24|81.11|81.24|81.16|81.19|81.11|77
1652183520000|2022-05-10 11:52:00|81.19||81.19||81.24||81.19||22
1652183530000|2022-05-10 11:52:10|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|13
1652183540000|2022-05-10 11:52:20|||||||||2
1652183570000|2022-05-10 11:52:50|||||||||99
1652183580000|2022-05-10 11:53:00|81.29||81.29||81.29||81.29||54
1652183590000|2022-05-10 11:53:10|81.24||81.29||81.29||81.24||17
1652183600000|2022-05-10 11:53:20||81.21||81.21||81.21||81.16|2
1652183610000|2022-05-10 11:53:30||81.16||81.21||81.21||81.16|56
1652183620000|2022-05-10 11:53:40||81.16||81.21||81.21||81.16|93
1652183640000|2022-05-10 11:54:00|81.34|81.26|81.29|81.21|81.34|81.26|81.29|81.21|377
1652183690000|2022-05-10 11:54:50|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|34
1652183700000|2022-05-10 11:55:00|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|9
1652183720000|2022-05-10 11:55:20|81.34||81.29||81.34||81.29||11
1652183740000|2022-05-10 11:55:40|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|6
1652183770000|2022-05-10 11:56:10|81.39||81.34||81.39||81.34||45
1652183780000|2022-05-10 11:56:20|81.39||81.34||81.39||81.34||0
1652183800000|2022-05-10 11:56:40|81.39||81.39||81.39||81.39||42
1652183810000|2022-05-10 11:56:50|81.34||81.34||81.39||81.34||29
1652183820000|2022-05-10 11:57:00|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|17
1652183840000|2022-05-10 11:57:20|81.44|81.36|81.44|81.31|81.44|81.36|81.44|81.31|16
1652183850000|2022-05-10 11:57:30|81.39|81.36|81.39|81.31|81.39|81.36|81.39|81.31|19
1652183880000|2022-05-10 11:58:00|||||||||250
1652183890000|2022-05-10 11:58:10|||||||||62
1652183900000|2022-05-10 11:58:20|81.44|81.36|81.44|81.36|81.44|81.36|81.39|81.36|15
1652183950000|2022-05-10 11:59:10|81.49||81.49||81.49||81.49||4
1652183960000|2022-05-10 11:59:20||81.41||81.36||81.41||81.36|18
1652183970000|2022-05-10 11:59:30|81.44||81.49||81.49||81.44||0
1652183980000|2022-05-10 11:59:40|81.44||81.44||81.44||81.44||5000
1652183990000|2022-05-10 11:59:50|81.49||81.44||81.49||81.44||9
1652184000000|2022-05-10 12:00:00|||||||||5
1652184010000|2022-05-10 12:00:10|81.49||81.49||81.49||81.49||3
1652184020000|2022-05-10 12:00:20|81.44||81.44||81.44||81.44||0
1652184030000|2022-05-10 12:00:30|81.49||81.49||81.49||81.44||33
1652184040000|2022-05-10 12:00:40|81.44||81.44||81.49||81.44||0
1652184050000|2022-05-10 12:00:50|81.49||81.49||81.49||81.49||15
1652184060000|2022-05-10 12:01:00|81.44|81.41|81.44|81.36|81.49|81.41|81.44|81.36|40
1652184140000|2022-05-10 12:02:20|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|90
1652184150000|2022-05-10 12:02:30|||||||||34
1652184160000|2022-05-10 12:02:40|81.54||81.54||81.54||81.54||1
1652184170000|2022-05-10 12:02:50|81.49|81.46|81.54|81.41|81.54|81.46|81.49|81.41|55
1652184180000|2022-05-10 12:03:00|81.49||81.54||81.54||81.49||3
1652184190000|2022-05-10 12:03:10|81.49||81.49||81.49||81.49||0
1652184200000|2022-05-10 12:03:20|81.54||81.54||81.54||81.54||0
1652184220000|2022-05-10 12:03:40|81.49||81.54||81.54||81.49||0
1652184230000|2022-05-10 12:03:50|81.49|81.46|81.54|81.41|81.54|81.46|81.49|81.41|15
1652184240000|2022-05-10 12:04:00|81.49||81.54||81.54||81.49||3
1652184270000|2022-05-10 12:04:30||81.46||81.46||81.46||81.46|0
1652184290000|2022-05-10 12:04:50|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|8
1652184340000|2022-05-10 12:05:40|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|251
1652184350000|2022-05-10 12:05:50|81.49||81.49||81.49||81.49||19
1652184360000|2022-05-10 12:06:00||81.41||81.36||81.41||81.36|5
1652184390000|2022-05-10 12:06:30|||||||||2400
1652184400000|2022-05-10 12:06:40||81.41||81.41||81.41||81.41|0
1652184410000|2022-05-10 12:06:50||81.36||81.36||81.36||81.36|102
1652184420000|2022-05-10 12:07:00||81.41||81.41||81.41||81.41|0
1652184460000|2022-05-10 12:07:40|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|4
1652184470000|2022-05-10 12:07:50|81.49|81.41|81.49|81.36|81.49|81.41|81.49|81.36|17
1652184480000|2022-05-10 12:08:00||81.41||81.36||81.41||81.36|10
1652184490000|2022-05-10 12:08:10||81.41||81.41||81.41||81.41|200
1652184500000|2022-05-10 12:08:20|81.54|81.46|81.54|81.41|81.54|81.46|81.49|81.41|34
1652184510000|2022-05-10 12:08:30|81.49||81.49||81.49||81.49||12
1652184530000|2022-05-10 12:08:50|81.54|81.46|81.49|81.41|81.54|81.46|81.49|81.41|19
1652184540000|2022-05-10 12:09:00|81.54||81.49||81.54||81.49||21
1652184550000|2022-05-10 12:09:10|81.54||81.54||81.54||81.54||239
1652184560000|2022-05-10 12:09:20|81.49||81.49||81.49||81.49||0
1652184600000|2022-05-10 12:10:00|81.54|81.46|81.54|81.46|81.54|81.46|81.49|81.46|2
1652184610000|2022-05-10 12:10:10|81.49|81.41|81.54|81.41|81.54|81.41|81.49|81.41|8
1652184630000|2022-05-10 12:10:30||81.46||81.41||81.46||81.41|29987
1652184640000|2022-05-10 12:10:40||81.46||81.41||81.46||81.41|15
1652184650000|2022-05-10 12:10:50||81.46||81.46||81.46||81.46|0
1652184660000|2022-05-10 12:11:00|||||||||3
1652184670000|2022-05-10 12:11:10|81.49|81.41|81.54|81.41|81.54|81.41|81.49|81.41|24
1652184680000|2022-05-10 12:11:20|81.49|81.46|81.54|81.46|81.54|81.46|81.49|81.46|0
1652184690000|2022-05-10 12:11:30|||||||||7
1652184700000|2022-05-10 12:11:40||81.41||81.41||81.41||81.41|26
1652184710000|2022-05-10 12:11:50||81.46||81.46||81.46||81.46|0
1652184720000|2022-05-10 12:12:00|||||||||6
1652184740000|2022-05-10 12:12:20|||||||||12
1652184820000|2022-05-10 12:13:40|||||||||12
1652184860000|2022-05-10 12:14:20|||||||||97
1652184870000|2022-05-10 12:14:30|||||||||12
1652184910000|2022-05-10 12:15:10|||||||||1
1652184960000|2022-05-10 12:16:00|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|135
1652184970000|2022-05-10 12:16:10|||||||||12
1652184990000|2022-05-10 12:16:30|||||||||12
1652185010000|2022-05-10 12:16:50|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|88
1652185050000|2022-05-10 12:17:30|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|111
1652185060000|2022-05-10 12:17:40|81.54||81.54||81.54||81.54||1
1652185070000|2022-05-10 12:17:50|81.49|81.46|81.49|81.41|81.49|81.46|81.49|81.41|22
1652185090000|2022-05-10 12:18:10|||||||||12
1652185110000|2022-05-10 12:18:30|||||||||12
1652185120000|2022-05-10 12:18:40|||||||||24
1652185130000|2022-05-10 12:18:50|||||||||82
1652185140000|2022-05-10 12:19:00|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|426
1652185150000|2022-05-10 12:19:10|81.59||81.54||81.59||81.54||86
1652185210000|2022-05-10 12:20:10|||||||||1
1652185230000|2022-05-10 12:20:30|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|2
1652185250000|2022-05-10 12:20:50|||||||||97
1652185270000|2022-05-10 12:21:10|81.64||81.64||81.64||81.64||1
1652185280000|2022-05-10 12:21:20|81.59||81.59||81.59||81.59||12
1652185290000|2022-05-10 12:21:30|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|11
1652185300000|2022-05-10 12:21:40|81.59|81.51|81.59|81.51|81.64|81.51|81.59|81.51|0
1652185310000|2022-05-10 12:21:50|81.64|81.56|81.59|81.51|81.64|81.56|81.59|81.51|28
1652185320000|2022-05-10 12:22:00|||||||||420
1652185340000|2022-05-10 12:22:20|81.64||81.59||81.64||81.59||9
1652185350000|2022-05-10 12:22:30|81.64||81.59||81.64||81.59||47
1652185360000|2022-05-10 12:22:40|81.64|81.56|81.64|81.56|81.64|81.56|81.59|81.56|13
1652185370000|2022-05-10 12:22:50|81.59|81.51|81.64|81.56|81.64|81.56|81.59|81.51|56
1652185380000|2022-05-10 12:23:00|81.69||81.64||81.69||81.64||2
1652185390000|2022-05-10 12:23:10|81.69||81.64||81.69||81.64||8
1652185420000|2022-05-10 12:23:40|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|2
1652185430000|2022-05-10 12:23:50|||||||||12
1652185440000|2022-05-10 12:24:00|||||||||6
1652185460000|2022-05-10 12:24:20|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|57
1652185470000|2022-05-10 12:24:30|||||||||2
1652185480000|2022-05-10 12:24:40|81.69||81.69||81.69||81.69||5
1652185490000|2022-05-10 12:24:50|81.64||81.64||81.64||81.64||0
1652185500000|2022-05-10 12:25:00|81.69||81.69||81.69||81.69||7
1652185520000|2022-05-10 12:25:20|81.64|81.61|81.69|81.61|81.69|81.61|81.64|81.61|1
1652185530000|2022-05-10 12:25:30||81.56||81.61||81.61||81.56|7
1652185540000|2022-05-10 12:25:40|81.64|81.56|81.69|81.61|81.69|81.61|81.64|81.56|62
1652185550000|2022-05-10 12:25:50|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|11
1652185580000|2022-05-10 12:26:20|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|0
1652185620000|2022-05-10 12:27:00|81.64|81.56|81.69|81.61|81.69|81.61|81.64|81.56|93
1652185630000|2022-05-10 12:27:10||81.56||81.61||81.61||81.56|5
1652185640000|2022-05-10 12:27:20|81.64|81.56|81.64|81.56|81.69|81.56|81.64|81.56|1
1652185660000|2022-05-10 12:27:40|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|22
1652185680000|2022-05-10 12:28:00|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|261
1652185690000|2022-05-10 12:28:10|||||||||41
1652185740000|2022-05-10 12:29:00|||||||||122
1652185750000|2022-05-10 12:29:10|81.69||81.64||81.69||81.64||9
1652185760000|2022-05-10 12:29:20|||||||||360
1652185780000|2022-05-10 12:29:40|81.69||81.69||81.69||81.69||39
1652185790000|2022-05-10 12:29:50|81.64||81.64||81.64||81.64||0
1652185810000|2022-05-10 12:30:10|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|762
1652185830000|2022-05-10 12:30:30|81.54|81.46|81.54|81.46|81.59|81.46|81.54|81.46|89
1652185840000|2022-05-10 12:30:40|||||||||100
1652185860000|2022-05-10 12:31:00|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|54
1652185870000|2022-05-10 12:31:10|81.54|81.46|81.54|81.46|81.54|81.46|81.49|81.41|15
1652185880000|2022-05-10 12:31:20|81.59||81.54||81.59||81.54||55
1652185890000|2022-05-10 12:31:30|81.59|81.51|81.54|81.46|81.59|81.51|81.54|81.46|20
1652185920000|2022-05-10 12:32:00|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.46|91
1652185930000|2022-05-10 12:32:10|||||||||200
1652185940000|2022-05-10 12:32:20|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|46
1652185960000|2022-05-10 12:32:40|81.49|81.41|81.54|81.41|81.54|81.46|81.49|81.41|52
1652185970000|2022-05-10 12:32:50|81.49|81.46|81.54|81.46|81.54|81.46|81.49|81.46|6
1652185980000|2022-05-10 12:33:00|81.49|81.41|81.49|81.41|81.54|81.41|81.49|81.41|26
1652185990000|2022-05-10 12:33:10||81.36||81.41||81.41||81.36|29
1652186000000|2022-05-10 12:33:20|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|6
1652186010000|2022-05-10 12:33:30|||||||||10
1652186020000|2022-05-10 12:33:40||81.31||81.36||81.36||81.31|25
1652186030000|2022-05-10 12:33:50|81.39|81.31|81.44|81.31|81.44|81.31|81.39|81.31|18
1652186040000|2022-05-10 12:34:00||81.36||81.36||81.36||81.36|6
1652186090000|2022-05-10 12:34:50|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|38
1652186140000|2022-05-10 12:35:40|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|98
1652186150000|2022-05-10 12:35:50||81.41||81.46||81.46||81.41|40
1652186180000|2022-05-10 12:36:20|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|24
1652186190000|2022-05-10 12:36:30|81.54|81.46|81.49|81.41|81.54|81.46|81.49|81.41|21
1652186200000|2022-05-10 12:36:40|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|2
1652186220000|2022-05-10 12:37:00||81.41||81.46||81.46||81.41|23
1652186240000|2022-05-10 12:37:20|81.59|81.51|81.54|81.46|81.59|81.51|81.54|81.46|43
1652186250000|2022-05-10 12:37:30|81.59||81.54||81.59||81.54||10
1652186260000|2022-05-10 12:37:40|81.49|81.41|81.54|81.41|81.54|81.41|81.49|81.41|8
1652186270000|2022-05-10 12:37:50|81.49|81.46|81.49|81.41|81.49|81.46|81.49|81.41|10
1652186280000|2022-05-10 12:38:00|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|9
1652186290000|2022-05-10 12:38:10|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|75
1652186300000|2022-05-10 12:38:20|81.54||81.54||81.54||81.49||4
1652186310000|2022-05-10 12:38:30||81.46||81.46||81.46||81.46|0
1652186330000|2022-05-10 12:38:50||81.41||81.46||81.46||81.41|25
1652186340000|2022-05-10 12:39:00||81.41||81.46||81.46||81.41|100
1652186360000|2022-05-10 12:39:20|81.49|81.41|81.54|81.41|81.54|81.46|81.49|81.41|220
1652186370000|2022-05-10 12:39:30||81.46||81.46||81.46||81.46|0
1652186400000|2022-05-10 12:40:00|81.49|81.41|81.49|81.41|81.49|81.46|81.49|81.41|318
1652186420000|2022-05-10 12:40:20|81.44|81.36|81.49|81.36|81.49|81.41|81.44|81.36|582
1652186430000|2022-05-10 12:40:30|81.44||81.44||81.44||81.44||0
1652186440000|2022-05-10 12:40:40|||||||||5409
1652186450000|2022-05-10 12:40:50|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.36|25
1652186460000|2022-05-10 12:41:00|81.54||81.49||81.54||81.49||48
1652186480000|2022-05-10 12:41:20|81.54||81.49||81.54||81.49||0
1652186500000|2022-05-10 12:41:40|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|14
1652186510000|2022-05-10 12:41:50||81.41||81.46||81.46||81.41|11
1652186520000|2022-05-10 12:42:00|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|5
1652186530000|2022-05-10 12:42:10|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|6
1652186540000|2022-05-10 12:42:20|81.49|81.41|81.49|81.41|81.54|81.46|81.49|81.41|13
1652186550000|2022-05-10 12:42:30|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|0
1652186580000|2022-05-10 12:43:00|81.49|81.41|81.49|81.41|81.54|81.41|81.49|81.41|31
1652186590000|2022-05-10 12:43:10|81.54||81.49||81.54||81.49||0
1652186630000|2022-05-10 12:43:50|81.54||81.49||81.54||81.49||0
1652186700000|2022-05-10 12:45:00|||||||||1
1652186740000|2022-05-10 12:45:40|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|13
1652186750000|2022-05-10 12:45:50|81.49|81.41|81.49|81.41|81.54|81.41|81.49|81.41|27
1652186760000|2022-05-10 12:46:00|81.44|81.36|81.49|81.41|81.49|81.41|81.44|81.36|492
1652186770000|2022-05-10 12:46:10|81.44|81.36|81.49|81.41|81.49|81.41|81.44|81.36|31
1652186790000|2022-05-10 12:46:30|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|8
1652186800000|2022-05-10 12:46:40|81.49||81.44||81.49||81.44||0
1652186820000|2022-05-10 12:47:00|81.49||81.49||81.49||81.49||26
1652186840000|2022-05-10 12:47:20||81.41||81.41||81.41||81.41|0
1652186850000|2022-05-10 12:47:30|||||||||378
1652186860000|2022-05-10 12:47:40|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|42
1652186870000|2022-05-10 12:47:50|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|45
1652186880000|2022-05-10 12:48:00|||||||||200
1652186900000|2022-05-10 12:48:20|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|205
1652186950000|2022-05-10 12:49:10|||||||||1
1652186960000|2022-05-10 12:49:20|||||||||18
1652187020000|2022-05-10 12:50:20|||||||||3
1652187050000|2022-05-10 12:50:50|||||||||1
1652187070000|2022-05-10 12:51:10|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|112
1652187090000|2022-05-10 12:51:30||81.36||81.41||81.41||81.36|60
1652187100000|2022-05-10 12:51:40|81.44|81.36|81.44|81.36|81.44|81.41|81.44|81.36|34
1652187130000|2022-05-10 12:52:10|||||||||10
1652187140000|2022-05-10 12:52:20||81.31||81.31||81.31||81.31|112
1652187150000|2022-05-10 12:52:30|81.39|81.36|81.39|81.31|81.44|81.36|81.39|81.31|95
1652187160000|2022-05-10 12:52:40|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.31|7
1652187170000|2022-05-10 12:52:50|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|11
1652187180000|2022-05-10 12:53:00|81.44|81.36|81.44|81.36|81.49|81.41|81.44|81.36|38
1652187190000|2022-05-10 12:53:10|||||||||5
1652187200000|2022-05-10 12:53:20|81.49|81.41|81.49|81.41|81.49|81.41|81.44|81.41|117
1652187220000|2022-05-10 12:53:40|81.54||81.49||81.54||81.49||0
1652187230000|2022-05-10 12:53:50|81.54||81.49||81.54||81.49||0
1652187270000|2022-05-10 12:54:30|||||||||1
1652187280000|2022-05-10 12:54:40|81.54||81.49||81.54||81.49||2
1652187290000|2022-05-10 12:54:50|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|382
1652187300000|2022-05-10 12:55:00|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|223
1652187310000|2022-05-10 12:55:10|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|25
1652187320000|2022-05-10 12:55:20|81.49||81.44||81.49||81.44||52
1652187340000|2022-05-10 12:55:40|81.39|81.31|81.39|81.31|81.44|81.31|81.39|81.31|238
1652187350000|2022-05-10 12:55:50|81.44|81.36|81.44|81.36|81.44|81.36|81.39|81.31|14
1652187360000|2022-05-10 12:56:00|81.49||81.44||81.49||81.44||1
1652187370000|2022-05-10 12:56:10|81.49||81.49||81.49||81.49||2
1652187380000|2022-05-10 12:56:20||81.41||81.41||81.41||81.36|12
1652187400000|2022-05-10 12:56:40|81.44|81.36|81.49|81.41|81.49|81.41|81.44|81.36|9
1652187410000|2022-05-10 12:56:50|81.44|81.36|81.49|81.36|81.49|81.36|81.44|81.36|195
1652187420000|2022-05-10 12:57:00||81.41||81.41||81.41||81.41|185
1652187440000|2022-05-10 12:57:20|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|26
1652187450000|2022-05-10 12:57:30|||||||||545
1652187460000|2022-05-10 12:57:40|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|154
1652187490000|2022-05-10 12:58:10|||||||||2
1652187500000|2022-05-10 12:58:20|81.54||81.49||81.54||81.49||121
1652187510000|2022-05-10 12:58:30|81.54||81.49||81.54||81.49||0
1652187520000|2022-05-10 12:58:40|81.54|81.46|81.54|81.41|81.54|81.46|81.49|81.41|23
1652187530000|2022-05-10 12:58:50|81.49||81.49||81.54||81.49||33
1652187540000|2022-05-10 12:59:00|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|1687
1652187550000|2022-05-10 12:59:10||81.41||81.41||81.41||81.41|8
1652187560000|2022-05-10 12:59:20|81.49||81.54||81.54||81.49||0
1652187570000|2022-05-10 12:59:30|81.49||81.49||81.49||81.49||0
1652187630000|2022-05-10 13:00:30|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|279
1652187640000|2022-05-10 13:00:40|81.49||81.49||81.49||81.49||0
1652187650000|2022-05-10 13:00:50||81.41||81.41||81.41||81.41|0
1652187710000|2022-05-10 13:01:50|81.54||81.54||81.54||81.54||17
1652187720000|2022-05-10 13:02:00|81.49|81.46|81.54|81.46|81.54|81.46|81.49|81.46|1
1652187730000|2022-05-10 13:02:10|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|300
1652187740000|2022-05-10 13:02:20|81.54||81.49||81.54||81.49||14
1652187750000|2022-05-10 13:02:30|||||||||34
1652187760000|2022-05-10 13:02:40|||||||||49
1652187770000|2022-05-10 13:02:50|81.54|81.46|81.54|81.41|81.54|81.46|81.49|81.41|41
1652187780000|2022-05-10 13:03:00||81.46||81.46||81.46||81.41|3
1652187790000|2022-05-10 13:03:10|||||||||308
1652187800000|2022-05-10 13:03:20|81.59|81.51|81.54|81.46|81.59|81.51|81.54|81.46|253
1652187810000|2022-05-10 13:03:30|81.59||81.54||81.59||81.54||12
1652187820000|2022-05-10 13:03:40|81.59|81.51|81.59|81.46|81.59|81.51|81.54|81.46|18
1652187830000|2022-05-10 13:03:50||81.51||81.51||81.51||81.51|0
1652187840000|2022-05-10 13:04:00|||||||||125
1652187860000|2022-05-10 13:04:20||81.46||81.46||81.51||81.46|40
1652187870000|2022-05-10 13:04:30||81.51||81.51||81.51||81.51|0
1652187920000|2022-05-10 13:05:20|||||||||20
1652187940000|2022-05-10 13:05:40|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|42
1652187950000|2022-05-10 13:05:50|81.59|81.51|81.64|81.51|81.64|81.51|81.59|81.51|15
1652187960000|2022-05-10 13:06:00||81.56||81.56||81.56||81.56|65
1652187990000|2022-05-10 13:06:30|81.59|81.51|81.64|81.51|81.64|81.51|81.59|81.51|125
1652188000000|2022-05-10 13:06:40||81.56||81.56||81.56||81.56|56
1652188020000|2022-05-10 13:07:00|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|390
1652188040000|2022-05-10 13:07:20|81.74|81.66|81.69|81.61|81.74|81.66|81.69|81.61|776
1652188050000|2022-05-10 13:07:30|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|91
1652188060000|2022-05-10 13:07:40|81.69||81.64||81.69||81.64||2
1652188070000|2022-05-10 13:07:50|81.69||81.64||81.69||81.64||0
1652188080000|2022-05-10 13:08:00|||||||||17
1652188090000|2022-05-10 13:08:10|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|0
1652188120000|2022-05-10 13:08:40|81.64|81.56|81.69|81.56|81.69|81.56|81.64|81.56|5075
1652188130000|2022-05-10 13:08:50|||||||||34
1652188140000|2022-05-10 13:09:00|81.64||81.64||81.64||81.64||18
1652188150000|2022-05-10 13:09:10|81.69||81.69||81.69||81.69||12
1652188170000|2022-05-10 13:09:30|81.64|81.61|81.69|81.61|81.69|81.61|81.64|81.61|20
1652188180000|2022-05-10 13:09:40|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|84
1652188210000|2022-05-10 13:10:10|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|78
1652188280000|2022-05-10 13:11:20|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|185
1652188290000|2022-05-10 13:11:30|||||||||5
1652188360000|2022-05-10 13:12:40|81.69||81.64||81.69||81.64||120
1652188370000|2022-05-10 13:12:50|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|0
1652188410000|2022-05-10 13:13:30|||||||||56
1652188470000|2022-05-10 13:14:30|||||||||58
1652188510000|2022-05-10 13:15:10|||||||||7
1652188530000|2022-05-10 13:15:30|||||||||57
1652188590000|2022-05-10 13:16:30|||||||||124
1652188620000|2022-05-10 13:17:00|||||||||5
1652188630000|2022-05-10 13:17:10|||||||||5
1652188650000|2022-05-10 13:17:30|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|76
1652188670000|2022-05-10 13:17:50|||||||||120
1652188690000|2022-05-10 13:18:10|||||||||120
1652188700000|2022-05-10 13:18:20|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|140
1652188710000|2022-05-10 13:18:30|81.64|81.56|81.69|81.61|81.69|81.61|81.64|81.56|46
1652188720000|2022-05-10 13:18:40|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|110
1652188830000|2022-05-10 13:20:30|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|44
1652188840000|2022-05-10 13:20:40|81.64|81.56|81.64|81.56|81.69|81.56|81.64|81.56|66
1652188850000|2022-05-10 13:20:50|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.56|1
1652188870000|2022-05-10 13:21:10|81.64|81.56|81.69|81.56|81.69|81.61|81.64|81.56|68
1652188880000|2022-05-10 13:21:20|81.64|81.61|81.69|81.56|81.69|81.61|81.64|81.56|35
1652188890000|2022-05-10 13:21:30||81.61||81.56||81.61||81.56|18
1652188900000|2022-05-10 13:21:40|81.64|81.61|81.69|81.61|81.69|81.61|81.64|81.61|1
1652188920000|2022-05-10 13:22:00|81.64|81.56|81.69|81.61|81.69|81.61|81.64|81.56|52
1652188930000|2022-05-10 13:22:10|||||||||50
1652188940000|2022-05-10 13:22:20||81.56||81.56||81.56||81.56|22
1652188950000|2022-05-10 13:22:30|81.64||81.69||81.69||81.64||0
1652188960000|2022-05-10 13:22:40|81.64|81.61|81.64|81.56|81.69|81.61|81.64|81.56|73
1652188970000|2022-05-10 13:22:50|81.69||81.69||81.69||81.69||38
1652188980000|2022-05-10 13:23:00||81.61||81.56||81.61||81.56|0
1652188990000|2022-05-10 13:23:10||81.61||81.61||81.61||81.61|0
1652189000000|2022-05-10 13:23:20|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|6
1652189020000|2022-05-10 13:23:40|81.69|81.61|81.69|81.61|81.69|81.61|81.64|81.61|0
1652189030000|2022-05-10 13:23:50|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|73
1652189070000|2022-05-10 13:24:30|81.69|81.61|81.64|81.56|81.69|81.61|81.64|81.56|97
1652189080000|2022-05-10 13:24:40|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|16800
1652189120000|2022-05-10 13:25:20|81.64|81.56|81.64|81.56|81.69|81.61|81.64|81.56|119
1652189130000|2022-05-10 13:25:30|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|34
1652189150000|2022-05-10 13:25:50|81.64||81.59||81.64||81.59||52
1652189200000|2022-05-10 13:26:40|81.64|81.56|81.59|81.51|81.64|81.56|81.59|81.51|172
1652189210000|2022-05-10 13:26:50|81.64||81.59||81.64||81.59||0
1652189240000|2022-05-10 13:27:20|81.64||81.64||81.64||81.59||9
1652189250000|2022-05-10 13:27:30|81.59||81.59||81.59||81.59||0
1652189260000|2022-05-10 13:27:40|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|0
1652189270000|2022-05-10 13:27:50|||||||||5
1652189280000|2022-05-10 13:28:00|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|70
1652189290000|2022-05-10 13:28:10|||||||||17
1652189300000|2022-05-10 13:28:20|||||||||16
1652189310000|2022-05-10 13:28:30|||||||||92
1652189320000|2022-05-10 13:28:40|||||||||18
1652189330000|2022-05-10 13:28:50|||||||||13
1652189340000|2022-05-10 13:29:00|||||||||18
1652189350000|2022-05-10 13:29:10|81.64||81.64||81.64||81.64||76
1652189360000|2022-05-10 13:29:20|81.59||81.59||81.59||81.59||18
1652189370000|2022-05-10 13:29:30|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|70
1652189380000|2022-05-10 13:29:40|||||||||17
1652189390000|2022-05-10 13:29:50|||||||||22
1652189400000|2022-05-10 13:30:00|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|124
1652189410000|2022-05-10 13:30:10|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|40
1652189420000|2022-05-10 13:30:20|81.59|81.51|81.64|81.51|81.64|81.56|81.59|81.51|53
1652189430000|2022-05-10 13:30:30|81.59|81.56|81.64|81.51|81.64|81.56|81.59|81.51|64
1652189440000|2022-05-10 13:30:40|81.59|81.56|81.64|81.56|81.64|81.56|81.59|81.56|1
1652189450000|2022-05-10 13:30:50|81.59|81.51|81.69|81.61|81.69|81.61|81.59|81.51|52
1652189460000|2022-05-10 13:31:00|81.74|81.66|81.74|81.61|81.74|81.66|81.69|81.61|14
1652189470000|2022-05-10 13:31:10|81.69|81.56|81.69|81.61|81.69|81.61|81.64|81.56|113
1652189480000|2022-05-10 13:31:20|81.64|81.56|81.69|81.56|81.69|81.61|81.64|81.56|5
1652189490000|2022-05-10 13:31:30|81.64|81.61|81.64|81.56|81.64|81.61|81.64|81.56|8
1652189520000|2022-05-10 13:32:00|||||||||18
1652189540000|2022-05-10 13:32:20|81.59|81.51|81.64|81.51|81.64|81.56|81.59|81.51|159
1652189550000|2022-05-10 13:32:30|81.59|81.56|81.59|81.51|81.64|81.56|81.59|81.51|88
1652189560000|2022-05-10 13:32:40|81.64||81.64||81.64||81.59||4
1652189570000|2022-05-10 13:32:50||81.56||81.56||81.56||81.51|11
1652189580000|2022-05-10 13:33:00|81.59|81.51|81.59|81.51|81.64|81.56|81.59|81.51|57
1652189590000|2022-05-10 13:33:10|81.64|81.46|81.54|81.46|81.64|81.46|81.54|81.46|58
1652189610000|2022-05-10 13:33:30|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|65
1652189620000|2022-05-10 13:33:40|81.44|81.36|81.44|81.36|81.49|81.36|81.44|81.36|1
1652189630000|2022-05-10 13:33:50|81.39|81.31|81.44|81.36|81.44|81.36|81.39|81.31|19
1652189640000|2022-05-10 13:34:00|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|68
1652189650000|2022-05-10 13:34:10|81.54|81.46|81.49|81.41|81.54|81.46|81.49|81.41|59
1652189660000|2022-05-10 13:34:20||81.36||81.36||81.36||81.36|62
1652189670000|2022-05-10 13:34:30|81.44|81.41|81.49|81.41|81.49|81.41|81.44|81.36|8
1652189680000|2022-05-10 13:34:40|81.44|81.36|81.44|81.36|81.49|81.41|81.44|81.36|322
1652189690000|2022-05-10 13:34:50|81.49||81.44||81.49||81.44||28
1652189700000|2022-05-10 13:35:00|81.39|81.31|81.39|81.31|81.44|81.36|81.39|81.31|446
1652189710000|2022-05-10 13:35:10|81.44||81.44||81.44||81.39||0
1652189720000|2022-05-10 13:35:20|81.39||81.39||81.44||81.39||23
1652189730000|2022-05-10 13:35:30|81.34|81.26|81.34|81.26|81.39|81.31|81.34|81.26|100
1652189750000|2022-05-10 13:35:50|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.26|1
1652189760000|2022-05-10 13:36:00|81.34|81.26|81.34|81.26|81.39|81.31|81.34|81.26|2
1652189770000|2022-05-10 13:36:10|81.39|81.31|81.34|81.26|81.39|81.31|81.34|81.26|10
1652189780000|2022-05-10 13:36:20|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|95
1652189790000|2022-05-10 13:36:30|81.24|81.16|81.29|81.21|81.29|81.21|81.24|81.16|86
1652189800000|2022-05-10 13:36:40|81.34|81.26|81.29|81.21|81.34|81.26|81.29|81.21|127
1652189810000|2022-05-10 13:36:50|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|291
1652189830000|2022-05-10 13:37:10|81.29|81.21|81.34|81.26|81.34|81.26|81.29|81.21|202
1652189860000|2022-05-10 13:37:40|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|53
1652189870000|2022-05-10 13:37:50||81.26||81.31||81.31||81.26|86
1652189880000|2022-05-10 13:38:00||81.26||81.31||81.31||81.26|10
1652189890000|2022-05-10 13:38:10||81.26||81.31||81.31||81.26|11
1652189910000|2022-05-10 13:38:30|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|1
1652189930000|2022-05-10 13:38:50|81.49||81.49||81.49||81.49||1
1652189940000|2022-05-10 13:39:00|81.44|81.41|81.49|81.41|81.49|81.41|81.44|81.41|3
1652189970000|2022-05-10 13:39:30|||||||||121
1652189980000|2022-05-10 13:39:40||81.36||81.36||81.36||81.36|105
1652189990000|2022-05-10 13:39:50|81.44|81.41|81.49|81.36|81.49|81.41|81.44|81.36|82
1652190000000|2022-05-10 13:40:00||81.41||81.41||81.41||81.41|0
1652190010000|2022-05-10 13:40:10|81.44|81.36|81.49|81.36|81.49|81.36|81.44|81.36|40
1652190020000|2022-05-10 13:40:20||81.41||81.41||81.41||81.41|0
1652190030000|2022-05-10 13:40:30|||||||||323
1652190050000|2022-05-10 13:40:50|||||||||33
1652190060000|2022-05-10 13:41:00|||||||||2
1652190110000|2022-05-10 13:41:50|||||||||3
1652190130000|2022-05-10 13:42:10|81.44|81.36|81.39|81.31|81.44|81.36|81.39|81.31|128
1652190150000|2022-05-10 13:42:30|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.31|44
1652190160000|2022-05-10 13:42:40|||||||||10
1652190170000|2022-05-10 13:42:50|||||||||10
1652190180000|2022-05-10 13:43:00|81.39|81.31|81.39|81.31|81.44|81.36|81.39|81.31|81
1652190190000|2022-05-10 13:43:10|||||||||12
1652190200000|2022-05-10 13:43:20|81.34|81.26|81.39|81.31|81.39|81.31|81.34|81.26|32
1652190210000|2022-05-10 13:43:30|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|64
1652190220000|2022-05-10 13:43:40|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.26|174
1652190230000|2022-05-10 13:43:50||81.26||81.26||81.26||81.26|0
1652190240000|2022-05-10 13:44:00|81.34|81.31|81.39|81.31|81.39|81.31|81.34|81.31|13
1652190250000|2022-05-10 13:44:10|81.34|81.26|81.34|81.26|81.39|81.31|81.34|81.26|10
1652190280000|2022-05-10 13:44:40|81.39||81.34||81.39||81.34||44
1652190290000|2022-05-10 13:44:50|81.29|81.21|81.29|81.21|81.34|81.21|81.29|81.21|660
1652190300000|2022-05-10 13:45:00||81.16||81.21||81.21||81.16|184
1652190310000|2022-05-10 13:45:10|81.24|81.16|81.19|81.11|81.24|81.16|81.19|81.11|116
1652190320000|2022-05-10 13:45:20|81.24|81.16|81.24|81.16|81.24|81.16|81.19|81.11|3
1652190330000|2022-05-10 13:45:30|81.19|81.11|81.24|81.16|81.24|81.16|81.19|81.11|839
1652190340000|2022-05-10 13:45:40|81.19|81.11|81.24|81.11|81.24|81.11|81.19|81.11|65
1652190350000|2022-05-10 13:45:50|81.19||81.24||81.24||81.19||11
1652190360000|2022-05-10 13:46:00|81.19|81.16|81.24|81.16|81.24|81.16|81.19|81.11|39
1652190370000|2022-05-10 13:46:10|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|222
1652190380000|2022-05-10 13:46:20|81.24|81.16|81.24|81.16|81.24|81.16|81.19|81.16|21
1652190390000|2022-05-10 13:46:30|81.19|81.11|81.24|81.11|81.24|81.16|81.19|81.11|38
1652190400000|2022-05-10 13:46:40||81.16||81.11||81.16||81.11|272
1652190410000|2022-05-10 13:46:50||81.16||81.16||81.16||81.16|25
1652190420000|2022-05-10 13:47:00|81.29|81.21|81.24|81.16|81.29|81.21|81.24|81.16|87
1652190430000|2022-05-10 13:47:10|81.29|81.21|81.34|81.21|81.34|81.21|81.29|81.16|86
1652190440000|2022-05-10 13:47:20|81.29|81.26|81.34|81.21|81.34|81.26|81.29|81.21|0
1652190450000|2022-05-10 13:47:30|81.29||81.29||81.34||81.29||0
1652190460000|2022-05-10 13:47:40|81.34||81.34||81.34||81.29||0
1652190470000|2022-05-10 13:47:50|81.29||81.29||81.34||81.29||0
1652190480000|2022-05-10 13:48:00|81.34|81.26|81.34|81.26|81.34|81.26|81.29|81.26|27
1652190520000|2022-05-10 13:48:40|||||||||62
1652190530000|2022-05-10 13:48:50||81.21||81.26||81.26||81.21|93
1652190540000|2022-05-10 13:49:00||81.21||81.26||81.26||81.21|5
1652190560000|2022-05-10 13:49:20|81.29|81.21|81.34|81.21|81.34|81.21|81.29|81.21|13
1652190570000|2022-05-10 13:49:30|81.29|81.26|81.34|81.26|81.34|81.26|81.29|81.26|0
1652190580000|2022-05-10 13:49:40|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|9
1652190590000|2022-05-10 13:49:50|81.34|81.26|81.39|81.26|81.39|81.31|81.34|81.26|62
1652190600000|2022-05-10 13:50:00|81.34||81.34||81.34||81.34||0
1652190610000|2022-05-10 13:50:10|81.29|81.21|81.34|81.21|81.34|81.21|81.29|81.21|36
1652190620000|2022-05-10 13:50:20|81.29|81.16|81.24|81.16|81.29|81.16|81.24|81.16|4
1652190630000|2022-05-10 13:50:30|81.29||81.24||81.29||81.24||0
1652190640000|2022-05-10 13:50:40|||||||||120
1652190650000|2022-05-10 13:50:50|81.29||81.29||81.29||81.29||10
1652190660000|2022-05-10 13:51:00|81.24|81.21|81.29|81.16|81.29|81.21|81.24|81.16|81
1652190670000|2022-05-10 13:51:10|81.24|81.21|81.24|81.16|81.29|81.21|81.24|81.16|4
1652190700000|2022-05-10 13:51:40|||||||||6
1652190710000|2022-05-10 13:51:50|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.16|160
1652190720000|2022-05-10 13:52:00|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|282
1652190730000|2022-05-10 13:52:10|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.16|427
1652190760000|2022-05-10 13:52:40|81.34|81.26|81.29|81.21|81.34|81.26|81.29|81.21|16
1652190770000|2022-05-10 13:52:50|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.21|5
1652190780000|2022-05-10 13:53:00|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.26|4
1652190800000|2022-05-10 13:53:20|81.44|81.36|81.44|81.36|81.44|81.36|81.39|81.31|19
1652190810000|2022-05-10 13:53:30|81.39|81.31|81.44|81.31|81.44|81.36|81.39|81.31|145
1652190820000|2022-05-10 13:53:40|81.39|81.36|81.39|81.31|81.44|81.36|81.39|81.31|6
1652190830000|2022-05-10 13:53:50|81.44||81.39||81.44||81.39||3
1652190840000|2022-05-10 13:54:00|||||||||1
1652190850000|2022-05-10 13:54:10|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|19
1652190860000|2022-05-10 13:54:20|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|98
1652190870000|2022-05-10 13:54:30|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|0
1652190900000|2022-05-10 13:55:00|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|12
1652190910000|2022-05-10 13:55:10|||||||||1
1652190920000|2022-05-10 13:55:20|||||||||42
1652190930000|2022-05-10 13:55:30|||||||||57
1652190940000|2022-05-10 13:55:40|||||||||51
1652190950000|2022-05-10 13:55:50|81.44|81.36|81.44|81.36|81.49|81.36|81.44|81.36|124
1652190960000|2022-05-10 13:56:00|81.49||81.44||81.49||81.44||4
1652190970000|2022-05-10 13:56:10|||||||||252
1652190980000|2022-05-10 13:56:20|81.39|81.31|81.44|81.31|81.44|81.31|81.39|81.31|14
1652190990000|2022-05-10 13:56:30|81.39|81.36|81.44|81.36|81.44|81.36|81.39|81.36|0
1652191000000|2022-05-10 13:56:40|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|17
1652191030000|2022-05-10 13:57:10|||||||||1
1652191050000|2022-05-10 13:57:30||81.36||81.41||81.41||81.36|213
1652191060000|2022-05-10 13:57:40|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|30
1652191070000|2022-05-10 13:57:50|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.36|35
1652191090000|2022-05-10 13:58:10|81.44|81.36|81.49|81.41|81.49|81.41|81.44|81.36|90
1652191100000|2022-05-10 13:58:20|81.44|81.36|81.44|81.36|81.49|81.36|81.44|81.36|32
1652191110000|2022-05-10 13:58:30|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|2
1652191120000|2022-05-10 13:58:40|81.54|81.46|81.49|81.41|81.54|81.46|81.49|81.41|256
1652191130000|2022-05-10 13:58:50|81.54||81.54||81.54||81.54||0
1652191140000|2022-05-10 13:59:00|81.49||81.49||81.54||81.49||15
1652191150000|2022-05-10 13:59:10|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|5
1652191160000|2022-05-10 13:59:20|||||||||249
1652191180000|2022-05-10 13:59:40|||||||||31
1652191190000|2022-05-10 13:59:50|81.59||81.59||81.59||81.54||440
1652191200000|2022-05-10 14:00:00|81.54|81.51|81.54|81.46|81.59|81.51|81.54|81.46|43
1652191210000|2022-05-10 14:00:10|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|3
1652191220000|2022-05-10 14:00:20|81.54|81.46|81.54|81.46|81.59|81.46|81.54|81.46|52
1652191230000|2022-05-10 14:00:30|81.49|81.41|81.49|81.41|81.54|81.46|81.49|81.41|59
1652191240000|2022-05-10 14:00:40|81.44|81.36|81.44|81.31|81.49|81.36|81.39|81.31|8
1652191250000|2022-05-10 14:00:50|81.39||81.39||81.39||81.39||0
1652191260000|2022-05-10 14:01:00|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|54
1652191270000|2022-05-10 14:01:10|81.49|81.41|81.49|81.36|81.49|81.41|81.44|81.36|41
1652191280000|2022-05-10 14:01:20|81.44|81.41|81.44|81.36|81.49|81.41|81.44|81.36|2
1652191290000|2022-05-10 14:01:30|81.49||81.44||81.49||81.44||0
1652191300000|2022-05-10 14:01:40|||||||||55
1652191310000|2022-05-10 14:01:50|81.39|81.31|81.44|81.31|81.44|81.36|81.39|81.31|123
1652191320000|2022-05-10 14:02:00|81.39|81.26|81.39|81.26|81.44|81.31|81.34|81.26|48
1652191330000|2022-05-10 14:02:10|81.34|81.31|81.39|81.31|81.39|81.31|81.34|81.26|3028
1652191340000|2022-05-10 14:02:20|||||||||1
1652191350000|2022-05-10 14:02:30|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.31|42
1652191370000|2022-05-10 14:02:50|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|3
1652191380000|2022-05-10 14:03:00|81.44|81.36|81.49|81.36|81.49|81.36|81.44|81.36|138
1652191390000|2022-05-10 14:03:10|81.44|81.41|81.49|81.36|81.49|81.41|81.44|81.36|6
1652191400000|2022-05-10 14:03:20|81.44|81.41|81.44|81.36|81.49|81.41|81.44|81.36|3
1652191410000|2022-05-10 14:03:30|81.49||81.44||81.49||81.44||10
1652191430000|2022-05-10 14:03:50|81.39|81.31|81.44|81.36|81.44|81.36|81.39|81.31|58
1652191440000|2022-05-10 14:04:00|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|56
1652191460000|2022-05-10 14:04:20|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|19
1652191480000|2022-05-10 14:04:40|81.39|81.31|81.39|81.26|81.39|81.31|81.34|81.26|201
1652191490000|2022-05-10 14:04:50||81.31||81.26||81.31||81.26|5
1652191500000|2022-05-10 14:05:00||81.31||81.31||81.31||81.26|11
1652191510000|2022-05-10 14:05:10|||||||||7
1652191520000|2022-05-10 14:05:20|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|120
1652191540000|2022-05-10 14:05:40|81.29|81.21|81.34|81.21|81.34|81.21|81.29|81.21|58
1652191550000|2022-05-10 14:05:50||81.26||81.26||81.26||81.26|1
1652191560000|2022-05-10 14:06:00|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|50
1652191570000|2022-05-10 14:06:10|81.44||81.44||81.44||81.44||95
1652191580000|2022-05-10 14:06:20|81.39|81.36|81.39|81.31|81.44|81.36|81.39|81.31|12
1652191590000|2022-05-10 14:06:30|81.44|81.36|81.44|81.31|81.44|81.36|81.39|81.31|11
1652191600000|2022-05-10 14:06:40|81.39|81.36|81.44|81.36|81.44|81.36|81.39|81.36|10
1652191620000|2022-05-10 14:07:00|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|414
1652191630000|2022-05-10 14:07:10|81.44||81.39||81.44||81.39||1870
1652191640000|2022-05-10 14:07:20|81.44|81.36|81.39|81.31|81.44|81.36|81.39|81.31|33
1652191650000|2022-05-10 14:07:30|81.44|81.36|81.39|81.31|81.44|81.36|81.39|81.31|36
1652191660000|2022-05-10 14:07:40|81.44||81.44||81.44||81.39||0
1652191670000|2022-05-10 14:07:50|81.39|81.36|81.44|81.36|81.44|81.36|81.39|81.31|15
1652191680000|2022-05-10 14:08:00|81.49|81.41|81.49|81.41|81.49|81.41|81.44|81.36|189
1652191690000|2022-05-10 14:08:10||81.36||81.41||81.41||81.36|29
1652191710000|2022-05-10 14:08:30|81.44|81.36|81.49|81.41|81.49|81.41|81.44|81.36|24
1652191720000|2022-05-10 14:08:40|81.44|81.36|81.49|81.36|81.49|81.41|81.44|81.36|14
1652191730000|2022-05-10 14:08:50||81.41||81.41||81.41||81.41|0
1652191760000|2022-05-10 14:09:20|81.44|81.36|81.39|81.31|81.44|81.36|81.39|81.31|661
1652191770000|2022-05-10 14:09:30|81.44|81.36|81.44|81.31|81.44|81.36|81.39|81.31|10
1652191780000|2022-05-10 14:09:40|81.39|81.26|81.34|81.26|81.44|81.31|81.34|81.26|20
1652191790000|2022-05-10 14:09:50|81.39|81.31|81.39|81.26|81.39|81.31|81.34|81.26|0
1652191800000|2022-05-10 14:10:00|81.44|81.31|81.44|81.36|81.44|81.36|81.44|81.31|63
1652191820000|2022-05-10 14:10:20|81.49|81.41|81.44|81.36|81.49|81.41|81.44|81.36|101
1652191830000|2022-05-10 14:10:30|81.39|81.31|81.39|81.26|81.39|81.31|81.34|81.26|78
1652191840000|2022-05-10 14:10:40|81.34|81.31|81.34|81.26|81.39|81.31|81.34|81.26|0
1652191860000|2022-05-10 14:11:00|||||||||151
1652191870000|2022-05-10 14:11:10|81.39|81.31|81.34|81.26|81.39|81.31|81.34|81.26|52
1652191880000|2022-05-10 14:11:20|81.39||81.34||81.39||81.34||99
1652191900000|2022-05-10 14:11:40|||||||||56
1652191920000|2022-05-10 14:12:00|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|18
1652191930000|2022-05-10 14:12:10||81.26||81.26||81.31||81.26|54
1652191940000|2022-05-10 14:12:20|81.34||81.34||81.34||81.34||0
1652191960000|2022-05-10 14:12:40|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|96
1652191980000|2022-05-10 14:13:00|81.24|81.16|81.24|81.16|81.29|81.16|81.24|81.16|46
1652191990000|2022-05-10 14:13:10|||||||||7
1652192000000|2022-05-10 14:13:20|||||||||129
1652192010000|2022-05-10 14:13:30|||||||||16
1652192020000|2022-05-10 14:13:40|||||||||2
1652192040000|2022-05-10 14:14:00|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|290
1652192050000|2022-05-10 14:14:10|||||||||250
1652192060000|2022-05-10 14:14:20|81.24|81.16|81.29|81.21|81.29|81.21|81.24|81.16|100
1652192070000|2022-05-10 14:14:30|81.24|81.16|81.29|81.16|81.29|81.16|81.24|81.16|6
1652192080000|2022-05-10 14:14:40|81.24|81.21|81.29|81.21|81.29|81.21|81.24|81.16|7
1652192090000|2022-05-10 14:14:50|81.24|81.16|81.24|81.16|81.24|81.21|81.24|81.16|57
1652192100000|2022-05-10 14:15:00|||||||||41
1652192110000|2022-05-10 14:15:10|81.29||81.24||81.29||81.24||16
1652192120000|2022-05-10 14:15:20|81.29|81.21|81.29|81.21|81.29|81.21|81.24|81.21|6
1652192130000|2022-05-10 14:15:30|81.34|81.26|81.34|81.21|81.34|81.26|81.29|81.21|12
1652192140000|2022-05-10 14:15:40|81.29||81.29||81.34||81.29||15
1652192160000|2022-05-10 14:16:00|||||||||9
1652192170000|2022-05-10 14:16:10|||||||||3
1652192190000|2022-05-10 14:16:30|||||||||1
1652192200000|2022-05-10 14:16:40|81.24|81.16|81.24|81.16|81.24|81.16|81.19|81.11|68
1652192210000|2022-05-10 14:16:50|81.19|81.11|81.24|81.16|81.24|81.16|81.19|81.11|3
1652192220000|2022-05-10 14:17:00|81.19|81.11|81.24|81.16|81.24|81.16|81.19|81.11|91
1652192230000|2022-05-10 14:17:10|81.19|81.11|81.24|81.11|81.24|81.11|81.19|81.11|33
1652192240000|2022-05-10 14:17:20|81.19|81.16|81.19|81.11|81.19|81.16|81.19|81.11|5
1652192250000|2022-05-10 14:17:30|81.14|81.06|81.19|81.11|81.19|81.11|81.14|81.06|48
1652192260000|2022-05-10 14:17:40|81.24|81.06|81.24|81.11|81.24|81.11|81.19|81.06|6
1652192270000|2022-05-10 14:17:50||81.16||81.16||81.16||81.11|40
1652192280000|2022-05-10 14:18:00|81.29|81.11|81.24|81.11|81.29|81.11|81.19|81.11|80
1652192290000|2022-05-10 14:18:10|81.19|81.16|81.24|81.16|81.24|81.16|81.19|81.11|0
1652192310000|2022-05-10 14:18:30|81.19|81.11|81.24|81.11|81.24|81.11|81.19|81.11|28
1652192320000|2022-05-10 14:18:40||81.16||81.16||81.16||81.11|3
1652192330000|2022-05-10 14:18:50|81.19|81.11|81.24|81.11|81.24|81.11|81.19|81.11|62
1652192340000|2022-05-10 14:19:00|81.19|81.16|81.24|81.11|81.24|81.16|81.19|81.11|1
1652192350000|2022-05-10 14:19:10|81.19||81.19||81.19||81.19||0
1652192360000|2022-05-10 14:19:20|||||||||3
1652192370000|2022-05-10 14:19:30|81.24||81.19||81.24||81.19||0
1652192380000|2022-05-10 14:19:40|||||||||3
1652192390000|2022-05-10 14:19:50|81.24||81.24||81.24||81.24||14
1652192400000|2022-05-10 14:20:00|81.19|81.16|81.24|81.16|81.24|81.16|81.19|81.16|7
1652192410000|2022-05-10 14:20:10|||||||||13
1652192420000|2022-05-10 14:20:20|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|57
1652192430000|2022-05-10 14:20:30|81.24||81.19||81.24||81.19||8
1652192440000|2022-05-10 14:20:40|81.24||81.19||81.24||81.19||7
1652192450000|2022-05-10 14:20:50|81.24|81.16|81.29|81.21|81.29|81.21|81.24|81.16|38
1652192460000|2022-05-10 14:21:00|81.24|81.16|81.29|81.21|81.29|81.21|81.24|81.16|84
1652192470000|2022-05-10 14:21:10|81.24|81.16|81.24|81.16|81.29|81.21|81.24|81.16|110
1652192480000|2022-05-10 14:21:20|81.19|81.11|81.24|81.11|81.24|81.11|81.19|81.11|28
1652192490000|2022-05-10 14:21:30|81.19||81.24||81.24||81.19||0
1652192500000|2022-05-10 14:21:40|81.19||81.19||81.19||81.19||0
1652192510000|2022-05-10 14:21:50|81.24|81.16|81.24|81.16|81.24|81.16|81.19|81.11|0
1652192520000|2022-05-10 14:22:00|81.19|81.11|81.19|81.11|81.24|81.16|81.19|81.11|57
1652192530000|2022-05-10 14:22:10|81.14|81.06|81.14|81.06|81.14|81.11|81.14|81.06|21
1652192540000|2022-05-10 14:22:20|81.19||81.14||81.19||81.14||0
1652192550000|2022-05-10 14:22:30|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|4
1652192560000|2022-05-10 14:22:40|||||||||3
1652192570000|2022-05-10 14:22:50|81.14|81.06|81.14|81.06|81.19|81.11|81.14|81.06|85
1652192580000|2022-05-10 14:23:00|81.09|81.01|81.14|81.06|81.14|81.06|81.09|81.01|71
1652192590000|2022-05-10 14:23:10|||||||||1680
1652192600000|2022-05-10 14:23:20|81.09|81.01|81.14|81.06|81.14|81.06|81.09|81.01|271
1652192610000|2022-05-10 14:23:30|81.09|81.01|81.14|81.01|81.14|81.06|81.09|81.01|11
1652192620000|2022-05-10 14:23:40|81.09||81.09||81.14||81.09||35
1652192640000|2022-05-10 14:24:00|81.04|80.96|81.09|81.01|81.09|81.01|81.04|80.96|358
1652192660000|2022-05-10 14:24:20|||||||||22
1652192670000|2022-05-10 14:24:30|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.01|59
1652192710000|2022-05-10 14:25:10|81.09|81.01|81.14|81.01|81.14|81.01|81.09|81.01|141
1652192720000|2022-05-10 14:25:20||81.06||81.06||81.06||81.06|0
1652192730000|2022-05-10 14:25:30|81.19||81.14||81.19||81.14||116
1652192750000|2022-05-10 14:25:50|||||||||1
1652192760000|2022-05-10 14:26:00|81.19|81.11|81.19|81.11|81.19|81.11|81.14|81.06|256
1652192790000|2022-05-10 14:26:30|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|15
1652192800000|2022-05-10 14:26:40|||||||||4
1652192810000|2022-05-10 14:26:50|81.19|81.11|81.19|81.06|81.19|81.11|81.14|81.06|93
1652192820000|2022-05-10 14:27:00|81.14|81.11|81.14|81.06|81.14|81.11|81.14|81.06|2
1652192830000|2022-05-10 14:27:10|81.09|81.01|81.09|81.01|81.09|81.01|81.09|81.01|647
1652192840000|2022-05-10 14:27:20|81.14|81.06|81.09|81.01|81.14|81.06|81.09|81.01|33
1652192850000|2022-05-10 14:27:30|81.04|80.96|80.94|80.86|81.04|81.01|80.94|80.86|36
1652192860000|2022-05-10 14:27:40|80.99|80.91|80.94|80.86|80.99|80.91|80.94|80.86|75
1652192870000|2022-05-10 14:27:50|80.99|80.81|80.94|80.86|80.99|80.86|80.94|80.81|195
1652192880000|2022-05-10 14:28:00|80.89|80.81|80.84|80.76|80.89|80.81|80.84|80.76|5720
1652192890000|2022-05-10 14:28:10|||||||||10116
1652192900000|2022-05-10 14:28:20|80.89|80.81|80.84|80.76|80.89|80.81|80.84|80.76|211
1652192910000|2022-05-10 14:28:30|80.89|80.81|80.84|80.76|80.89|80.81|80.84|80.76|41
1652192920000|2022-05-10 14:28:40|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|55
1652192930000|2022-05-10 14:28:50|80.84||80.79||80.84||80.79||44
1652192940000|2022-05-10 14:29:00|||||||||3
1652192950000|2022-05-10 14:29:10|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|251
1652192960000|2022-05-10 14:29:20|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|41
1652192970000|2022-05-10 14:29:30|80.94|80.86|80.89|80.81|80.94|80.86|80.89|80.81|60
1652192980000|2022-05-10 14:29:40|80.84|80.76|80.89|80.81|80.89|80.81|80.84|80.76|13
1652192990000|2022-05-10 14:29:50|80.84|80.76|80.89|80.81|80.89|80.81|80.84|80.76|30
1652193000000|2022-05-10 14:30:00|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|91
1652193010000|2022-05-10 14:30:10|80.79|80.71|80.84|80.76|80.84|80.76|80.79|80.71|48
1652193020000|2022-05-10 14:30:20|80.79|80.71|80.74|80.66|80.79|80.71|80.74|80.66|56
1652193030000|2022-05-10 14:30:30|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|66
1652193040000|2022-05-10 14:30:40|||||||||40
1652193050000|2022-05-10 14:30:50|80.84|80.76|80.89|80.81|80.89|80.81|80.84|80.76|72
1652193060000|2022-05-10 14:31:00|80.94|80.86|80.94|80.86|80.94|80.86|80.89|80.81|102
1652193070000|2022-05-10 14:31:10|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|51
1652193080000|2022-05-10 14:31:20|||||||||1
1652193090000|2022-05-10 14:31:30|80.94|80.86|80.89|80.81|80.94|80.86|80.89|80.81|82
1652193100000|2022-05-10 14:31:40|80.84|80.76|80.84|80.76|80.89|80.76|80.84|80.76|9
1652193110000|2022-05-10 14:31:50|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|1
1652193120000|2022-05-10 14:32:00|80.94||80.89||80.94||80.89||10
1652193140000|2022-05-10 14:32:20|80.94||80.89||80.94||80.89||10
1652193150000|2022-05-10 14:32:30|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|21
1652193160000|2022-05-10 14:32:40|80.99|80.91|80.94|80.86|80.99|80.91|80.94|80.86|34
1652193170000|2022-05-10 14:32:50|80.99|80.91|80.99|80.91|80.99|80.91|80.94|80.91|60
1652193180000|2022-05-10 14:33:00||80.86||80.91||80.91||80.86|45
1652193190000|2022-05-10 14:33:10|80.94|80.86|80.94|80.86|80.99|80.91|80.89|80.81|44
1652193200000|2022-05-10 14:33:20|80.89|80.81|80.89|80.81|80.94|80.86|80.89|80.76|5
1652193210000|2022-05-10 14:33:30|80.84|80.76|80.84|80.76|80.84|80.81|80.84|80.76|2
1652193230000|2022-05-10 14:33:50|80.79|80.71|80.79|80.71|80.84|80.76|80.79|80.71|26
1652193240000|2022-05-10 14:34:00|80.84|80.76|80.79|80.71|80.84|80.76|80.79|80.71|240
1652193250000|2022-05-10 14:34:10|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|3
1652193260000|2022-05-10 14:34:20|80.79|80.71|80.84|80.71|80.84|80.71|80.79|80.71|3
1652193270000|2022-05-10 14:34:30|80.79|80.76|80.84|80.76|80.84|80.76|80.79|80.71|3
1652193280000|2022-05-10 14:34:40|||||||||1
1652193290000|2022-05-10 14:34:50|||||||||16
1652193300000|2022-05-10 14:35:00|||||||||30
1652193310000|2022-05-10 14:35:10|||||||||132
1652193330000|2022-05-10 14:35:30|||||||||97
1652193340000|2022-05-10 14:35:40||80.71||80.76||80.76||80.71|41
1652193350000|2022-05-10 14:35:50|80.79|80.71|80.84|80.76|80.84|80.76|80.79|80.71|293
1652193360000|2022-05-10 14:36:00||80.71||80.76||80.76||80.71|87
1652193370000|2022-05-10 14:36:10|80.89||80.84||80.89||80.84||1
1652193380000|2022-05-10 14:36:20|80.89||80.84||80.89||80.84||10
1652193390000|2022-05-10 14:36:30|80.79|80.71|80.84|80.71|80.84|80.71|80.79|80.71|59
1652193400000|2022-05-10 14:36:40|80.79||80.84||80.84||80.79||0
1652193410000|2022-05-10 14:36:50|80.79||80.79||80.84||80.79||8
1652193420000|2022-05-10 14:37:00|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.71|3
1652193440000|2022-05-10 14:37:20|||||||||3
1652193460000|2022-05-10 14:37:40|||||||||102
1652193470000|2022-05-10 14:37:50|80.79|80.71|80.84|80.71|80.84|80.76|80.79|80.71|137
1652193480000|2022-05-10 14:38:00|80.79|80.76|80.84|80.71|80.84|80.76|80.79|80.71|71
1652193490000|2022-05-10 14:38:10|80.79|80.66|80.79|80.66|80.79|80.66|80.74|80.66|1
1652193500000|2022-05-10 14:38:20|80.74||80.74||80.79||80.74||5
1652193510000|2022-05-10 14:38:30|||||||||2
1652193520000|2022-05-10 14:38:40|80.69|80.61|80.69|80.61|80.69|80.66|80.69|80.61|41
1652193540000|2022-05-10 14:39:00|||||||||2
1652193550000|2022-05-10 14:39:10|||||||||21
1652193560000|2022-05-10 14:39:20|80.74|80.66|80.74|80.66|80.79|80.71|80.74|80.66|153
1652193570000|2022-05-10 14:39:30|||||||||22
1652193580000|2022-05-10 14:39:40|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|66
1652193590000|2022-05-10 14:39:50|||||||||62
1652193600000|2022-05-10 14:40:00|80.64|80.56|80.64|80.56|80.69|80.61|80.64|80.56|110
1652193610000|2022-05-10 14:40:10|80.69|80.61|80.69|80.61|80.69|80.61|80.64|80.56|145
1652193620000|2022-05-10 14:40:20|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|64
1652193630000|2022-05-10 14:40:30|80.69|80.61|80.69|80.61|80.74|80.61|80.69|80.61|30
1652193650000|2022-05-10 14:40:50|80.64|80.56|80.64|80.56|80.69|80.56|80.64|80.56|613
1652193660000|2022-05-10 14:41:00|||||||||3
1652193670000|2022-05-10 14:41:10|||||||||1
1652193680000|2022-05-10 14:41:20|||||||||1
1652193690000|2022-05-10 14:41:30|80.69||80.64||80.69||80.64||32
1652193700000|2022-05-10 14:41:40|||||||||1
1652193710000|2022-05-10 14:41:50|||||||||1
1652193720000|2022-05-10 14:42:00|80.69|80.61|80.64|80.56|80.69|80.61|80.64|80.56|93
1652193730000|2022-05-10 14:42:10|||||||||156
1652193740000|2022-05-10 14:42:20|||||||||271
1652193750000|2022-05-10 14:42:30|||||||||1
1652193760000|2022-05-10 14:42:40|80.59|80.51|80.64|80.51|80.64|80.51|80.59|80.51|11
1652193770000|2022-05-10 14:42:50|80.59|80.56|80.64|80.51|80.64|80.56|80.59|80.51|4
1652193780000|2022-05-10 14:43:00|80.59||80.59||80.59||80.59||16
1652193790000|2022-05-10 14:43:10|||||||||1
1652193800000|2022-05-10 14:43:20|||||||||1
1652193810000|2022-05-10 14:43:30|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|64
1652193820000|2022-05-10 14:43:40|||||||||1
1652193830000|2022-05-10 14:43:50|80.69|80.61|80.69|80.61|80.74|80.66|80.69|80.61|19
1652193840000|2022-05-10 14:44:00|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.66|4
1652193850000|2022-05-10 14:44:10|||||||||59
1652193860000|2022-05-10 14:44:20|80.69|80.61|80.69|80.61|80.74|80.66|80.69|80.61|113
1652193870000|2022-05-10 14:44:30|||||||||20
1652193880000|2022-05-10 14:44:40|80.74|80.66|80.74|80.66|80.79|80.71|80.74|80.61|31
1652193890000|2022-05-10 14:44:50|80.79|80.71|80.79|80.71|80.79|80.71|80.74|80.66|28
1652193900000|2022-05-10 14:45:00|80.74|80.66|80.74|80.66|80.74|80.71|80.74|80.66|55
1652193910000|2022-05-10 14:45:10|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.66|58
1652193920000|2022-05-10 14:45:20|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.66|54
1652193980000|2022-05-10 14:46:20|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|892
1652193990000|2022-05-10 14:46:30|80.74|80.66|80.74|80.66|80.74|80.66|80.69|80.61|311
1652194000000|2022-05-10 14:46:40|80.69|80.61|80.69|80.61|80.74|80.61|80.69|80.61|59
1652194010000|2022-05-10 14:46:50|||||||||6
1652194020000|2022-05-10 14:47:00|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.66|6
1652194030000|2022-05-10 14:47:10|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|7
1652194100000|2022-05-10 14:48:20|80.64|80.56|80.64|80.56|80.64|80.61|80.64|80.56|247
1652194110000|2022-05-10 14:48:30|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|56
1652194120000|2022-05-10 14:48:40|80.54|80.46|80.54|80.46|80.54|80.46|80.54|80.46|61
1652194130000|2022-05-10 14:48:50|||||||||2
1652194140000|2022-05-10 14:49:00|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|83
1652194150000|2022-05-10 14:49:10|80.44|80.36|80.54|80.46|80.54|80.46|80.44|80.36|202
1652194160000|2022-05-10 14:49:20|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.46|29
1652194170000|2022-05-10 14:49:30||80.46||80.51||80.51||80.46|21
1652194180000|2022-05-10 14:49:40|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|28
1652194190000|2022-05-10 14:49:50|80.59|80.51|80.64|80.56|80.64|80.56|80.59|80.51|5
1652194200000|2022-05-10 14:50:00|80.59|80.51|80.54|80.46|80.64|80.56|80.54|80.46|109
1652194230000|2022-05-10 14:50:30|80.49|80.41|80.49|80.41|80.54|80.41|80.49|80.41|168
1652194240000|2022-05-10 14:50:40|80.54|80.46|80.49|80.41|80.54|80.46|80.49|80.41|573
1652194250000|2022-05-10 14:50:50||80.36||80.41||80.41||80.36|3
1652194260000|2022-05-10 14:51:00|80.54|80.46|80.49|80.41|80.54|80.46|80.49|80.41|2
1652194270000|2022-05-10 14:51:10|80.54|80.46|80.54|80.41|80.54|80.46|80.49|80.41|45
1652194280000|2022-05-10 14:51:20||80.46||80.46||80.46||80.46|112
1652194290000|2022-05-10 14:51:30|80.59||80.59||80.59||80.54||13
1652194300000|2022-05-10 14:51:40|80.54|80.51|80.59|80.51|80.59|80.51|80.54|80.46|60
1652194310000|2022-05-10 14:51:50|80.64|80.56|80.64|80.56|80.64|80.56|80.59|80.51|78
1652194320000|2022-05-10 14:52:00|80.59|80.51|80.59|80.51|80.64|80.56|80.59|80.51|3
1652194330000|2022-05-10 14:52:10|||||||||10
1652194340000|2022-05-10 14:52:20|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|155
1652194350000|2022-05-10 14:52:30|80.59|80.51|80.54|80.46|80.59|80.51|80.54|80.46|543
1652194360000|2022-05-10 14:52:40|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|85
1652194370000|2022-05-10 14:52:50|80.54|80.46|80.59|80.51|80.59|80.51|80.54|80.46|40
1652194380000|2022-05-10 14:53:00|80.54|80.46|80.59|80.51|80.59|80.51|80.54|80.46|307
1652194390000|2022-05-10 14:53:10||80.46||80.51||80.51||80.46|207
1652194410000|2022-05-10 14:53:30|80.64|80.56|80.59|80.51|80.64|80.56|80.59|80.51|35
1652194420000|2022-05-10 14:53:40|80.64||80.59||80.64||80.59||342
1652194430000|2022-05-10 14:53:50|80.64|80.56|80.59|80.51|80.64|80.56|80.59|80.51|300
1652194440000|2022-05-10 14:54:00|80.64|80.56|80.64|80.56|80.69|80.56|80.64|80.51|281
1652194450000|2022-05-10 14:54:10|80.69|80.61|80.69|80.61|80.69|80.61|80.64|80.56|44
1652194460000|2022-05-10 14:54:20||80.56||80.61||80.61||80.56|315
1652194470000|2022-05-10 14:54:30|80.64|80.56|80.69|80.56|80.69|80.61|80.64|80.56|244
1652194480000|2022-05-10 14:54:40|80.64|80.51|80.64|80.56|80.69|80.56|80.64|80.51|0
1652194490000|2022-05-10 14:54:50||80.51||80.51||80.56||80.51|0
1652194500000|2022-05-10 14:55:00|80.59||80.59||80.64||80.59||20
1652194510000|2022-05-10 14:55:10|80.64||80.59||80.64||80.59||15
1652194520000|2022-05-10 14:55:20|80.54|80.46|80.54|80.46|80.54|80.51|80.54|80.46|157
1652194530000|2022-05-10 14:55:30|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.46|127
1652194540000|2022-05-10 14:55:40|||||||||20
1652194550000|2022-05-10 14:55:50||80.46||80.51||80.51||80.46|23
1652194560000|2022-05-10 14:56:00|80.64|80.56|80.59|80.51|80.64|80.56|80.59|80.51|35
1652194570000|2022-05-10 14:56:10|80.64|80.56|80.64|80.51|80.64|80.56|80.64|80.51|14
1652194580000|2022-05-10 14:56:20|80.59||80.59||80.59||80.59||6
1652194590000|2022-05-10 14:56:30|80.54|80.46|80.54|80.46|80.59|80.46|80.54|80.46|146
1652194600000|2022-05-10 14:56:40|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.46|45
1652194610000|2022-05-10 14:56:50||80.46||80.51||80.51||80.46|1
1652194620000|2022-05-10 14:57:00||80.46||80.51||80.51||80.46|0
1652194630000|2022-05-10 14:57:10||80.46||80.51||80.51||80.46|327
1652194640000|2022-05-10 14:57:20|80.54|80.46|80.59|80.46|80.59|80.46|80.54|80.46|21
1652194650000|2022-05-10 14:57:30|80.54||80.54||80.54||80.54||0
1652194660000|2022-05-10 14:57:40|||||||||1
1652194670000|2022-05-10 14:57:50|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.46|81
1652194680000|2022-05-10 14:58:00|||||||||17
1652194690000|2022-05-10 14:58:10|80.54|80.46|80.59|80.51|80.59|80.51|80.54|80.46|131
1652194700000|2022-05-10 14:58:20||80.46||80.51||80.51||80.46|5
1652194740000|2022-05-10 14:59:00||80.46||80.46||80.51||80.46|64
1652194750000|2022-05-10 14:59:10|80.54||80.54||80.54||80.54||15
1652194760000|2022-05-10 14:59:20|||||||||16
1652194770000|2022-05-10 14:59:30|||||||||13
1652194780000|2022-05-10 14:59:40|||||||||13
1652194790000|2022-05-10 14:59:50|||||||||14
1652194800000|2022-05-10 15:00:00|80.59|80.51|80.54|80.46|80.59|80.51|80.54|80.46|391
1652194810000|2022-05-10 15:00:10|80.59||80.54||80.59||80.54||18
1652194820000|2022-05-10 15:00:20|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.46|97
1652194830000|2022-05-10 15:00:30|80.54|80.46|80.59|80.46|80.59|80.51|80.54|80.46|109
1652194840000|2022-05-10 15:00:40||80.51||80.51||80.51||80.46|46
1652194850000|2022-05-10 15:00:50|80.54|80.46|80.54|80.46|80.54|80.51|80.54|80.46|13
1652194860000|2022-05-10 15:01:00|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|19
1652194870000|2022-05-10 15:01:10|80.64||80.59||80.64||80.59||27
1652194880000|2022-05-10 15:01:20|80.64|80.56|80.59|80.51|80.64|80.56|80.59|80.51|13
1652194890000|2022-05-10 15:01:30|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|16
1652194900000|2022-05-10 15:01:40||80.51||80.51||80.51||80.51|92
1652194910000|2022-05-10 15:01:50|80.59||80.59||80.59||80.59||0
1652194920000|2022-05-10 15:02:00|||||||||2
1652194940000|2022-05-10 15:02:20|80.64|80.56|80.64|80.56|80.69|80.61|80.64|80.56|73
1652194950000|2022-05-10 15:02:30|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|63
1652194960000|2022-05-10 15:02:40|80.64|80.56|80.59|80.51|80.64|80.56|80.59|80.51|20
1652195000000|2022-05-10 15:03:20|80.54|80.46|80.54|80.46|80.59|80.46|80.54|80.46|24
1652195010000|2022-05-10 15:03:30|80.59|80.51|80.54|80.46|80.59|80.51|80.54|80.46|15
1652195020000|2022-05-10 15:03:40|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|868
1652195030000|2022-05-10 15:03:50|80.44|80.36|80.44|80.36|80.49|80.36|80.44|80.36|53
1652195050000|2022-05-10 15:04:10|80.49||80.44||80.49||80.44||169
1652195060000|2022-05-10 15:04:20|80.49||80.44||80.49||80.44||180
1652195070000|2022-05-10 15:04:30|80.49|80.41|80.44|80.36|80.49|80.41|80.44|80.36|19
1652195080000|2022-05-10 15:04:40|||||||||433
1652195090000|2022-05-10 15:04:50|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|61
1652195100000|2022-05-10 15:05:00|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|71
1652195110000|2022-05-10 15:05:10|80.49|80.41|80.49|80.36|80.49|80.41|80.44|80.36|100
1652195120000|2022-05-10 15:05:20|80.44||80.44||80.44||80.44||2
1652195130000|2022-05-10 15:05:30|80.39|80.31|80.44|80.31|80.44|80.36|80.39|80.31|663
1652195140000|2022-05-10 15:05:40|80.39|80.36|80.39|80.31|80.44|80.36|80.39|80.31|75
1652195150000|2022-05-10 15:05:50|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|159
1652195160000|2022-05-10 15:06:00|80.39|80.31|80.34|80.26|80.39|80.31|80.34|80.26|90
1652195170000|2022-05-10 15:06:10|80.39||80.34||80.39||80.34||17
1652195180000|2022-05-10 15:06:20|80.39|80.31|80.39|80.31|80.44|80.36|80.39|80.31|82
1652195190000|2022-05-10 15:06:30|80.44|80.36|80.39|80.31|80.44|80.36|80.39|80.31|333
1652195210000|2022-05-10 15:06:50|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|426
1652195220000|2022-05-10 15:07:00|80.29|80.21|80.34|80.26|80.34|80.26|80.29|80.21|94
1652195230000|2022-05-10 15:07:10||80.21||80.26||80.26||80.21|205
1652195240000|2022-05-10 15:07:20|80.29|80.21|80.34|80.21|80.34|80.21|80.29|80.21|59
1652195250000|2022-05-10 15:07:30|80.29||80.29||80.34||80.29||62
1652195280000|2022-05-10 15:08:00|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.21|41
1652195290000|2022-05-10 15:08:10|80.29|80.21|80.34|80.21|80.34|80.21|80.29|80.21|68
1652195300000|2022-05-10 15:08:20|80.29||80.29||80.34||80.29||0
1652195310000|2022-05-10 15:08:30|80.34||80.29||80.34||80.29||539
1652195320000|2022-05-10 15:08:40|80.34||80.34||80.34||80.34||17
1652195330000|2022-05-10 15:08:50|80.29||80.29||80.29||80.29||0
1652195340000|2022-05-10 15:09:00|80.34||80.29||80.34||80.29||19
1652195350000|2022-05-10 15:09:10|80.34|80.26|80.29|80.21|80.34|80.26|80.29|80.21|20
1652195360000|2022-05-10 15:09:20|80.34|80.26|80.34|80.21|80.34|80.26|80.34|80.21|11
1652195370000|2022-05-10 15:09:30|80.29||80.34||80.34||80.29||0
1652195380000|2022-05-10 15:09:40|80.29|80.26|80.29|80.21|80.29|80.26|80.29|80.21|7
1652195390000|2022-05-10 15:09:50|80.34||80.29||80.34||80.29||501
1652195400000|2022-05-10 15:10:00|80.34||80.29||80.34||80.29||77
1652195410000|2022-05-10 15:10:10|80.24|80.16|80.29|80.16|80.29|80.21|80.24|80.16|313
1652195420000|2022-05-10 15:10:20||80.21||80.16||80.21||80.16|0
1652195430000|2022-05-10 15:10:30|80.24|80.21|80.29|80.21|80.29|80.21|80.24|80.16|46
1652195440000|2022-05-10 15:10:40|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|253
1652195450000|2022-05-10 15:10:50|80.29|80.21|80.34|80.26|80.39|80.31|80.29|80.21|227
1652195460000|2022-05-10 15:11:00|80.29|80.21|80.29|80.21|80.34|80.26|80.29|80.21|26
1652195470000|2022-05-10 15:11:10|80.34|80.26|80.34|80.26|80.34|80.26|80.29|80.26|16
1652195480000|2022-05-10 15:11:20||80.21||80.21||80.21||80.21|56
1652195490000|2022-05-10 15:11:30|80.29||80.29||80.34||80.29||6
1652195500000|2022-05-10 15:11:40|80.34||80.29||80.34||80.29||0
1652195510000|2022-05-10 15:11:50|80.34|80.26|80.34|80.21|80.34|80.26|80.29|80.21|5
1652195520000|2022-05-10 15:12:00||80.26||80.26||80.26||80.26|0
1652195530000|2022-05-10 15:12:10|||||||||12
1652195540000|2022-05-10 15:12:20||80.21||80.26||80.26||80.21|77
1652195550000|2022-05-10 15:12:30|80.29|80.21|80.34|80.21|80.34|80.26|80.29|80.21|6
1652195560000|2022-05-10 15:12:40|80.29|80.26|80.34|80.26|80.34|80.26|80.29|80.21|0
1652195570000|2022-05-10 15:12:50|80.39||80.39||80.39||80.39||10
1652195580000|2022-05-10 15:13:00|80.34||80.34||80.39||80.34||14
1652195590000|2022-05-10 15:13:10|80.39|80.31|80.39|80.26|80.39|80.31|80.39|80.26|143
1652195600000|2022-05-10 15:13:20|80.34||80.34||80.39||80.34||2
1652195620000|2022-05-10 15:13:40|80.39|80.31|80.39|80.26|80.39|80.31|80.34|80.26|11
1652195630000|2022-05-10 15:13:50|80.34|80.31|80.34|80.26|80.39|80.31|80.34|80.26|33
1652195640000|2022-05-10 15:14:00|||||||||211
1652195650000|2022-05-10 15:14:10|||||||||150
1652195660000|2022-05-10 15:14:20|||||||||120
1652195670000|2022-05-10 15:14:30|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|728
1652195680000|2022-05-10 15:14:40|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|632
1652195690000|2022-05-10 15:14:50|80.29|80.21|80.34|80.21|80.34|80.21|80.29|80.21|635
1652195700000|2022-05-10 15:15:00|80.29|80.26|80.34|80.26|80.34|80.26|80.29|80.21|1350
1652195710000|2022-05-10 15:15:10|80.29|80.21|80.29|80.21|80.34|80.21|80.29|80.21|7
1652195730000|2022-05-10 15:15:30|80.34|80.16|80.29|80.21|80.34|80.21|80.29|80.16|36
1652195740000|2022-05-10 15:15:40|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|0
1652195750000|2022-05-10 15:15:50|80.19|80.11|80.24|80.11|80.24|80.16|80.19|80.11|82
1652195760000|2022-05-10 15:16:00||80.16||80.16||80.16||80.11|16
1652195770000|2022-05-10 15:16:10|80.29|80.21|80.34|80.21|80.34|80.21|80.29|80.21|137
1652195780000|2022-05-10 15:16:20|80.29|80.16|80.24|80.16|80.29|80.16|80.24|80.16|14
1652195790000|2022-05-10 15:16:30|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.16|116
1652195800000|2022-05-10 15:16:40||80.16||80.16||80.21||80.16|3
1652195810000|2022-05-10 15:16:50|80.34|80.21|80.34|80.26|80.34|80.26|80.29|80.21|89
1652195820000|2022-05-10 15:17:00|80.39||80.34||80.39||80.34||18
1652195840000|2022-05-10 15:17:20|80.29|80.21|80.34|80.21|80.34|80.26|80.29|80.21|80
1652195850000|2022-05-10 15:17:30|80.29|80.26|80.29|80.21|80.34|80.26|80.29|80.21|11
1652195880000|2022-05-10 15:18:00|80.34|80.26|80.34|80.26|80.39|80.26|80.34|80.26|51
1652195890000|2022-05-10 15:18:10|80.39|80.31|80.39|80.31|80.39|80.31|80.34|80.31|15
1652195910000|2022-05-10 15:18:30|||||||||51
1652195930000|2022-05-10 15:18:50|80.44|80.36|80.44|80.31|80.44|80.36|80.44|80.31|57
1652195940000|2022-05-10 15:19:00|80.39|80.36|80.39|80.31|80.39|80.36|80.39|80.31|15
1652195950000|2022-05-10 15:19:10|80.44|80.36|80.44|80.31|80.44|80.36|80.39|80.31|208
1652195960000|2022-05-10 15:19:20|80.39|80.36|80.44|80.31|80.44|80.36|80.39|80.31|30
1652195970000|2022-05-10 15:19:30||80.36||80.36||80.36||80.36|0
1652195980000|2022-05-10 15:19:40|80.49|80.41|80.49|80.41|80.49|80.41|80.44|80.36|250
1652195990000|2022-05-10 15:19:50|||||||||40
1652196000000|2022-05-10 15:20:00|80.54|80.46|80.49|80.41|80.54|80.46|80.49|80.36|1299
1652196010000|2022-05-10 15:20:10|||||||||12
1652196020000|2022-05-10 15:20:20|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|571
1652196030000|2022-05-10 15:20:30|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|124
1652196050000|2022-05-10 15:20:50|80.54|80.46|80.54|80.41|80.54|80.46|80.54|80.41|109
1652196060000|2022-05-10 15:21:00|80.49|80.46|80.49|80.41|80.49|80.46|80.49|80.41|2
1652196070000|2022-05-10 15:21:10|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|6
1652196080000|2022-05-10 15:21:20|80.49|80.41|80.44|80.36|80.49|80.41|80.44|80.36|279
1652196090000|2022-05-10 15:21:30|||||||||40
1652196100000|2022-05-10 15:21:40|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|491
1652196110000|2022-05-10 15:21:50|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|224
1652196130000|2022-05-10 15:22:10|||||||||10
1652196140000|2022-05-10 15:22:20|80.49|80.41|80.44|80.36|80.49|80.41|80.44|80.36|36
1652196150000|2022-05-10 15:22:30|80.49|80.41|80.44|80.36|80.49|80.41|80.44|80.36|32
1652196160000|2022-05-10 15:22:40|||||||||75
1652196170000|2022-05-10 15:22:50|||||||||708
1652196180000|2022-05-10 15:23:00|80.49|80.41|80.44|80.36|80.49|80.41|80.44|80.36|25
1652196190000|2022-05-10 15:23:10|||||||||1
1652196200000|2022-05-10 15:23:20|||||||||40
1652196210000|2022-05-10 15:23:30|80.39|80.31|80.39|80.31|80.44|80.36|80.39|80.31|1465
1652196230000|2022-05-10 15:23:50|||||||||84
1652196240000|2022-05-10 15:24:00|80.44|80.36|80.44|80.31|80.44|80.36|80.39|80.31|93
1652196250000|2022-05-10 15:24:10|80.39||80.39||80.39||80.39||1
1652196260000|2022-05-10 15:24:20|||||||||133
1652196270000|2022-05-10 15:24:30|80.34|80.26|80.39|80.26|80.39|80.26|80.34|80.26|144
1652196280000|2022-05-10 15:24:40|80.34||80.34||80.34||80.34||40
1652196290000|2022-05-10 15:24:50|||||||||346
1652196300000|2022-05-10 15:25:00|||||||||473
1652196310000|2022-05-10 15:25:10|||||||||3
1652196320000|2022-05-10 15:25:20|||||||||126
1652196330000|2022-05-10 15:25:30|80.39|80.31|80.34|80.26|80.39|80.31|80.34|80.26|135
1652196340000|2022-05-10 15:25:40|||||||||15
1652196350000|2022-05-10 15:25:50|||||||||417
1652196360000|2022-05-10 15:26:00|||||||||118
1652196370000|2022-05-10 15:26:10|||||||||39
1652196380000|2022-05-10 15:26:20|80.29|80.21|80.29|80.21|80.29|80.26|80.29|80.21|55
1652196390000|2022-05-10 15:26:30|80.34|80.26|80.29|80.21|80.34|80.26|80.29|80.21|123
1652196400000|2022-05-10 15:26:40|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|52
1652196410000|2022-05-10 15:26:50|||||||||870
1652196420000|2022-05-10 15:27:00|||||||||33
1652196430000|2022-05-10 15:27:10|||||||||29
1652196440000|2022-05-10 15:27:20|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|81
1652196450000|2022-05-10 15:27:30|80.34|80.26|80.34|80.26|80.39|80.31|80.34|80.26|95
1652196460000|2022-05-10 15:27:40|80.39||80.34||80.39||80.34||313
1652196470000|2022-05-10 15:27:50|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|75
1652196480000|2022-05-10 15:28:00|80.34|80.26|80.34|80.26|80.39|80.31|80.34|80.26|110
1652196490000|2022-05-10 15:28:10|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|54
1652196500000|2022-05-10 15:28:20|||||||||41
1652196510000|2022-05-10 15:28:30||80.16||80.21||80.21||80.16|485
1652196520000|2022-05-10 15:28:40|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|37
1652196530000|2022-05-10 15:28:50|||||||||44
1652196540000|2022-05-10 15:29:00|||||||||140
1652196550000|2022-05-10 15:29:10|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|200
1652196560000|2022-05-10 15:29:20|80.24|80.16|80.34|80.26|80.34|80.26|80.19|80.16|348
1652196570000|2022-05-10 15:29:30||80.21||80.26||80.26||80.21|96
1652196580000|2022-05-10 15:29:40||80.21||80.21||80.21||80.21|120
1652196590000|2022-05-10 15:29:50|80.29|80.26|80.29|80.21|80.34|80.26|80.29|80.21|204
1652196600000|2022-05-10 15:30:00||80.16||80.21||80.21||80.16|148
1652196610000|2022-05-10 15:30:10|80.24|80.16|80.24|80.16|80.29|80.16|80.24|80.16|92
1652196620000|2022-05-10 15:30:20|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.16|377
1652196630000|2022-05-10 15:30:30|80.34|80.26|80.29|80.21|80.34|80.26|80.29|80.21|256
1652196640000|2022-05-10 15:30:40|||||||||50
1652196650000|2022-05-10 15:30:50|80.24|80.16|80.29|80.16|80.29|80.21|80.24|80.16|50
1652196660000|2022-05-10 15:31:00|80.24|80.21|80.24|80.16|80.29|80.21|80.24|80.16|74
1652196670000|2022-05-10 15:31:10|80.29|80.21|80.24|80.16|80.29|80.21|80.24|80.16|55
1652196680000|2022-05-10 15:31:20|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|74
1652196690000|2022-05-10 15:31:30|||||||||39
1652196700000|2022-05-10 15:31:40|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|92
1652196710000|2022-05-10 15:31:50|80.29|80.21|80.29|80.21|80.34|80.21|80.29|80.21|1014
1652196720000|2022-05-10 15:32:00|80.34|80.26|80.29|80.21|80.34|80.26|80.29|80.21|295
1652196730000|2022-05-10 15:32:10||80.16||80.16||80.16||80.16|562
1652196740000|2022-05-10 15:32:20|80.24||80.24||80.24||80.24||26
1652196750000|2022-05-10 15:32:30|80.19|80.11|80.19|80.11|80.24|80.11|80.19|80.11|259
1652196760000|2022-05-10 15:32:40|||||||||793
1652196770000|2022-05-10 15:32:50|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|334
1652196780000|2022-05-10 15:33:00|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|1797
1652196790000|2022-05-10 15:33:10|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|1300
1652196800000|2022-05-10 15:33:20|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|1109
1652196810000|2022-05-10 15:33:30|80.14|80.06|80.14|80.06|80.14|80.06|80.09|80.06|194
1652196820000|2022-05-10 15:33:40|||||||||150
1652196830000|2022-05-10 15:33:50|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.06|338
1652196840000|2022-05-10 15:34:00||80.06||80.11||80.11||80.06|97
1652196850000|2022-05-10 15:34:10|80.24||80.24||80.24||80.24||552
1652196860000|2022-05-10 15:34:20|80.19||80.19||80.19||80.19||824
1652196870000|2022-05-10 15:34:30|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|72
1652196880000|2022-05-10 15:34:40|||||||||317
1652196890000|2022-05-10 15:34:50|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|289
1652196900000|2022-05-10 15:35:00|80.14|80.06|80.14|80.06|80.14|80.11|80.14|80.06|172
1652196910000|2022-05-10 15:35:10|||||||||148
1652196920000|2022-05-10 15:35:20|80.19|80.11|80.19|80.06|80.19|80.11|80.14|80.06|152
1652196930000|2022-05-10 15:35:30|80.14||80.14||80.14||80.14||91
1652196940000|2022-05-10 15:35:40|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|167
1652196950000|2022-05-10 15:35:50|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|84
1652196960000|2022-05-10 15:36:00|80.09|80.01|80.14|80.06|80.14|80.06|80.09|80.01|110
1652196970000|2022-05-10 15:36:10|80.19|80.11|80.14|80.06|80.19|80.11|80.14|80.06|592
1652196980000|2022-05-10 15:36:20|||||||||12
1652196990000|2022-05-10 15:36:30|80.19|80.11|80.14|80.06|80.19|80.11|80.14|80.06|252
1652197000000|2022-05-10 15:36:40|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|66
1652197020000|2022-05-10 15:37:00|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|225
1652197060000|2022-05-10 15:37:40|80.29||80.29||80.29||80.29||106
1652197070000|2022-05-10 15:37:50|80.24|80.21|80.24|80.16|80.24|80.21|80.24|80.16|76
1652197080000|2022-05-10 15:38:00|80.19|80.11|80.24|80.16|80.24|80.16|80.19|80.11|69
1652197090000|2022-05-10 15:38:10||80.11||80.16||80.16||80.11|25
1652197100000|2022-05-10 15:38:20|80.19|80.11|80.19|80.11|80.24|80.16|80.19|80.11|7
1652197120000|2022-05-10 15:38:40||80.06||80.11||80.11||80.06|2
1652197130000|2022-05-10 15:38:50|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|103
1652197140000|2022-05-10 15:39:00|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|47
1652197150000|2022-05-10 15:39:10|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.21|106
1652197160000|2022-05-10 15:39:20|80.39|80.31|80.39|80.26|80.39|80.31|80.39|80.26|52
1652197170000|2022-05-10 15:39:30|80.34|80.31|80.39|80.31|80.39|80.31|80.34|80.26|272
1652197180000|2022-05-10 15:39:40|||||||||254
1652197190000|2022-05-10 15:39:50|80.44|80.36|80.39|80.31|80.44|80.36|80.39|80.31|260
1652197200000|2022-05-10 15:40:00||80.26||80.31||80.31||80.26|115
1652197210000|2022-05-10 15:40:10|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|112
1652197220000|2022-05-10 15:40:20|||||||||138
1652197250000|2022-05-10 15:40:50|80.39|80.31|80.39|80.31|80.39|80.36|80.39|80.31|100
1652197260000|2022-05-10 15:41:00|80.34|80.26|80.39|80.31|80.39|80.31|80.34|80.26|23
1652197270000|2022-05-10 15:41:10|||||||||212
1652197280000|2022-05-10 15:41:20||80.26||80.26||80.31||80.26|0
1652197290000|2022-05-10 15:41:30||80.31||80.26||80.31||80.26|2
1652197300000|2022-05-10 15:41:40|80.34||80.34||80.34||80.34||0
1652197310000|2022-05-10 15:41:50|||||||||8
1652197320000|2022-05-10 15:42:00|||||||||963
1652197330000|2022-05-10 15:42:10|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|137
1652197340000|2022-05-10 15:42:20|||||||||6
1652197350000|2022-05-10 15:42:30|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|57
1652197360000|2022-05-10 15:42:40||80.21||80.21||80.26||80.21|0
1652197370000|2022-05-10 15:42:50||80.26||80.21||80.26||80.21|0
1652197380000|2022-05-10 15:43:00|80.29|80.26|80.29|80.21|80.29|80.26|80.29|80.21|14
1652197390000|2022-05-10 15:43:10|80.34|80.16|80.34|80.21|80.34|80.21|80.34|80.16|4
1652197400000|2022-05-10 15:43:20|80.29||80.34||80.34||80.29||1
1652197410000|2022-05-10 15:43:30|80.29|80.26|80.34|80.21|80.34|80.26|80.29|80.21|13
1652197420000|2022-05-10 15:43:40|80.29|80.26|80.29|80.21|80.34|80.26|80.29|80.21|6
1652197430000|2022-05-10 15:43:50|80.24|80.16|80.29|80.21|80.29|80.21|80.24|80.16|233
1652197440000|2022-05-10 15:44:00|80.24|80.16|80.24|80.11|80.24|80.16|80.24|80.11|264
1652197450000|2022-05-10 15:44:10|80.19|80.16|80.29|80.16|80.29|80.16|80.19|80.16|4
1652197460000|2022-05-10 15:44:20|80.24||80.24||80.24||80.24||0
1652197500000|2022-05-10 15:45:00|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|15
1652197520000|2022-05-10 15:45:20|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|10
1652197530000|2022-05-10 15:45:30|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.06|90
1652197540000|2022-05-10 15:45:40|80.14|80.06|80.19|80.06|80.19|80.06|80.14|80.06|16
1652197550000|2022-05-10 15:45:50||80.11||80.11||80.11||80.11|3
1652197560000|2022-05-10 15:46:00|80.24|80.16|80.24|80.11|80.24|80.16|80.19|80.11|113
1652197570000|2022-05-10 15:46:10|80.19|80.16|80.19|80.11|80.24|80.16|80.19|80.11|68
1652197580000|2022-05-10 15:46:20|||||||||16
1652197590000|2022-05-10 15:46:30|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|332
1652197610000|2022-05-10 15:46:50|||||||||11394
1652197620000|2022-05-10 15:47:00|||||||||3
1652197640000|2022-05-10 15:47:20|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|34038
1652197650000|2022-05-10 15:47:30|80.14|80.06|80.19|80.11|80.19|80.11|80.14|80.06|6
1652197660000|2022-05-10 15:47:40|80.24|80.16|80.19|80.11|80.24|80.16|80.19|80.11|2
1652197670000|2022-05-10 15:47:50||80.06||80.11||80.11||80.06|1
1652197680000|2022-05-10 15:48:00|80.14|80.06|80.19|80.06|80.19|80.06|80.14|80.06|6
1652197690000|2022-05-10 15:48:10|80.14||80.14||80.19||80.14||0
1652197710000|2022-05-10 15:48:30|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|39
1652197720000|2022-05-10 15:48:40||80.06||80.06||80.11||80.06|0
1652197730000|2022-05-10 15:48:50|80.14||80.14||80.14||80.14||0
1652197740000|2022-05-10 15:49:00|80.19|80.01|80.19|80.06|80.19|80.11|80.19|80.01|15
1652197750000|2022-05-10 15:49:10||80.11||80.11||80.11||80.06|1
1652197760000|2022-05-10 15:49:20|80.14|80.06|80.19|80.11|80.19|80.11|80.14|80.06|1
1652197770000|2022-05-10 15:49:30||80.06||80.06||80.11||80.06|0
1652197790000|2022-05-10 15:49:50|80.14||80.14||80.19||80.14||18
1652197800000|2022-05-10 15:50:00|80.19|80.01|80.14|80.06|80.19|80.06|80.14|80.01|5
1652197810000|2022-05-10 15:50:10||80.01||80.06||80.06||80.01|0
1652197860000|2022-05-10 15:51:00|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|289
1652197870000|2022-05-10 15:51:10|||||||||14
1652197880000|2022-05-10 15:51:20|80.14||80.14||80.14||80.09||14
1652197890000|2022-05-10 15:51:30|80.09||80.09||80.09||80.09||12
1652197900000|2022-05-10 15:51:40|80.04|79.96|80.04|79.96|80.04|80.01|80.04|79.96|25
1652197910000|2022-05-10 15:51:50|||||||||5
1652197920000|2022-05-10 15:52:00|80.09||80.04||80.09||80.04||6
1652197940000|2022-05-10 15:52:20|80.09|80.01|80.09|80.01|80.09|80.01|80.09|79.96|21
1652197960000|2022-05-10 15:52:40||79.96||80.01||80.01||79.96|75
1652197970000|2022-05-10 15:52:50||79.96||79.96||80.01||79.96|5
1652197980000|2022-05-10 15:53:00||80.01||80.01||80.01||79.96|2
1652197990000|2022-05-10 15:53:10||79.96||79.96||80.01||79.96|12
1652198000000|2022-05-10 15:53:20|80.14|80.01|80.14|80.06|80.14|80.06|80.14|79.96|1015
1652198010000|2022-05-10 15:53:30|80.09|80.01|80.09|80.01|80.09|80.06|80.09|80.01|0
1652198020000|2022-05-10 15:53:40||79.96||80.01||80.01||79.96|0
1652198030000|2022-05-10 15:53:50||79.96||79.96||79.96||79.96|1500
1652198040000|2022-05-10 15:54:00|80.04||80.04||80.04||80.04||2
1652198060000|2022-05-10 15:54:20|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|48
1652198070000|2022-05-10 15:54:30|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|191
1652198080000|2022-05-10 15:54:40||80.01||80.01||80.06||80.01|29
1652198090000|2022-05-10 15:54:50||80.06||80.06||80.06||80.01|1
1652198100000|2022-05-10 15:55:00|80.09|80.01|80.09|80.01|80.09|80.06|80.09|79.96|7
1652198110000|2022-05-10 15:55:10|80.04|79.96|80.04|79.96|80.04|80.01|80.04|79.96|12
1652198120000|2022-05-10 15:55:20|80.09|80.01|80.09|80.01|80.09|80.01|80.04|79.96|4
1652198130000|2022-05-10 15:55:30|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|4
1652198140000|2022-05-10 15:55:40|80.09|80.01|80.04|79.96|80.09|80.01|80.04|79.96|25
1652198150000|2022-05-10 15:55:50|80.09|80.01|80.09|79.96|80.09|80.01|80.09|79.96|7
1652198160000|2022-05-10 15:56:00|80.04||80.04||80.04||80.04||0
1652198170000|2022-05-10 15:56:10||79.91||79.91||79.91||79.91|22
1652198210000|2022-05-10 15:56:50|79.99|79.86|79.99|79.86|79.99|79.91|79.99|79.86|8
1652198220000|2022-05-10 15:57:00||79.91||79.91||79.91||79.91|2
1652198230000|2022-05-10 15:57:10||79.86||79.91||79.91||79.86|1
1652198240000|2022-05-10 15:57:20|80.04|79.96|80.04|79.91|80.04|79.96|80.04|79.91|8
1652198260000|2022-05-10 15:57:40||79.96||79.96||79.96||79.96|0
1652198280000|2022-05-10 15:58:00|80.09|80.01|80.14|80.01|80.14|80.01|80.09|80.01|11
1652198290000|2022-05-10 15:58:10|80.09|80.06|80.14|80.06|80.14|80.06|80.09|80.06|1
1652198300000|2022-05-10 15:58:20|80.19|80.11|80.19|80.06|80.19|80.11|80.19|80.06|206
1652198310000|2022-05-10 15:58:30|80.14||80.14||80.19||80.14||0
1652198330000|2022-05-10 15:58:50|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.06|2
1652198340000|2022-05-10 15:59:00||80.06||80.11||80.11||80.06|0
1652198350000|2022-05-10 15:59:10|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.01|37
1652198360000|2022-05-10 15:59:20|80.09|80.01|80.09|80.01|80.14|80.01|80.09|80.01|1
1652198380000|2022-05-10 15:59:40||79.96||80.01||80.01||79.96|3
1652198390000|2022-05-10 15:59:50|||||||||101
1652198400000|2022-05-10 16:00:00||79.96||80.01||80.01||79.96|1
1652198410000|2022-05-10 16:00:10||79.96||79.96||80.01||79.96|1
1652198420000|2022-05-10 16:00:20||80.01||79.96||80.01||79.96|1
1652198430000|2022-05-10 16:00:30||80.01||80.01||80.01||79.96|0
1652198440000|2022-05-10 16:00:40|80.14|80.06|80.19|80.06|80.19|80.06|80.14|80.06|25
1652198450000|2022-05-10 16:00:50|80.14|80.01|80.14|80.01|80.14|80.06|80.14|80.01|2
1652198460000|2022-05-10 16:01:00|80.09|80.06|80.14|80.06|80.14|80.06|80.09|80.06|17
1652198470000|2022-05-10 16:01:10||80.01||80.06||80.06||80.01|3
1652198480000|2022-05-10 16:01:20|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|2
1652198490000|2022-05-10 16:01:30|80.24|80.16|80.24|80.11|80.24|80.16|80.24|80.11|2
1652198500000|2022-05-10 16:01:40||80.16||80.11||80.16||80.11|1
1652198510000|2022-05-10 16:01:50|80.19|80.06|80.19|80.11|80.24|80.11|80.19|80.06|1
1652198520000|2022-05-10 16:02:00||80.06||80.11||80.11||80.06|3
1652198530000|2022-05-10 16:02:10||80.06||80.11||80.11||80.06|3
1652198540000|2022-05-10 16:02:20|80.14|80.06|80.14|80.01|80.19|80.11|80.14|80.01|2
1652198550000|2022-05-10 16:02:30|80.09|80.06|80.09|80.01|80.09|80.06|80.09|80.01|2
1652198560000|2022-05-10 16:02:40|80.14||80.14||80.14||80.09||0
1652198570000|2022-05-10 16:02:50||80.06||80.06||80.06||80.06|0
1652198580000|2022-05-10 16:03:00|80.19||80.19||80.19||80.19||4
1652198590000|2022-05-10 16:03:10|80.14||80.14||80.14||80.14||0
1652198600000|2022-05-10 16:03:20|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|1
1652198610000|2022-05-10 16:03:30|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|219
1652198620000|2022-05-10 16:03:40|80.29|80.21|80.24|80.16|80.29|80.21|80.24|80.16|30
1652198630000|2022-05-10 16:03:50|80.29||80.24||80.29||80.24||2
1652198640000|2022-05-10 16:04:00|80.29|80.11|80.24|80.11|80.29|80.11|80.24|80.11|1
1652198650000|2022-05-10 16:04:10|80.29|80.16|80.29|80.16|80.29|80.16|80.29|80.16|8
1652198660000|2022-05-10 16:04:20||80.21||80.21||80.21||80.21|0
1652198680000|2022-05-10 16:04:40|80.34|80.26|80.29|80.21|80.34|80.26|80.29|80.21|402
1652198690000|2022-05-10 16:04:50|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|59
1652198700000|2022-05-10 16:05:00|80.29|80.21|80.34|80.21|80.34|80.21|80.29|80.21|43
1652198710000|2022-05-10 16:05:10|80.29|80.16|80.24|80.16|80.29|80.16|80.24|80.16|0
1652198720000|2022-05-10 16:05:20||80.11||80.16||80.16||80.11|0
1652198730000|2022-05-10 16:05:30|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.16|2
1652198740000|2022-05-10 16:05:40||80.16||80.16||80.21||80.16|0
1652198750000|2022-05-10 16:05:50|80.24||80.24||80.24||80.24||0
1652198760000|2022-05-10 16:06:00|80.29||80.29||80.29||80.29||5
1652198770000|2022-05-10 16:06:10|80.24||80.29||80.29||80.24||2
1652198780000|2022-05-10 16:06:20||80.21||80.16||80.21||80.16|0
1652198790000|2022-05-10 16:06:30|80.24||80.24||80.24||80.24||0
1652198800000|2022-05-10 16:06:40|80.29||80.24||80.29||80.24||2
1652198810000|2022-05-10 16:06:50|80.29|80.21|80.24|80.16|80.29|80.21|80.24|80.16|0
1652198820000|2022-05-10 16:07:00|80.19|80.11|80.19|80.06|80.19|80.11|80.14|80.06|2
1652198830000|2022-05-10 16:07:10||80.11||80.06||80.11||80.06|0
1652198840000|2022-05-10 16:07:20||80.11||80.11||80.11||80.06|0
1652198850000|2022-05-10 16:07:30|80.24||80.19||80.24||80.19||2
1652198860000|2022-05-10 16:07:40||80.06||80.06||80.06||80.06|0
1652198870000|2022-05-10 16:07:50|80.14||80.19||80.19||80.14||0
1652198880000|2022-05-10 16:08:00|80.14||80.14||80.14||80.14||21
1652198890000|2022-05-10 16:08:10|||||||||51
1652198900000|2022-05-10 16:08:20|80.19|80.11|80.19|80.06|80.19|80.11|80.19|80.06|13
1652198910000|2022-05-10 16:08:30|80.14||80.14||80.19||80.14||0
1652198920000|2022-05-10 16:08:40|80.19||80.19||80.19||80.19||1
1652198930000|2022-05-10 16:08:50|80.14|80.01|80.09|80.01|80.14|80.01|80.09|80.01|21
1652198950000|2022-05-10 16:09:10|||||||||171
1652198960000|2022-05-10 16:09:20|||||||||8
1652198980000|2022-05-10 16:09:40|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|199
1652199000000|2022-05-10 16:10:00|80.09|80.01|80.09|79.96|80.09|80.01|80.09|79.96|8
1652199010000|2022-05-10 16:10:10|80.04||80.04||80.04||80.04||0
1652199020000|2022-05-10 16:10:20|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|2
1652199030000|2022-05-10 16:10:30|80.04||80.04||80.04||80.04||2
1652199040000|2022-05-10 16:10:40|79.99|79.86|79.99|79.91|79.99|79.91|79.99|79.86|1
1652199050000|2022-05-10 16:10:50||79.86||79.86||79.86||79.86|0
1652199060000|2022-05-10 16:11:00||79.91||79.86||79.91||79.86|0
1652199070000|2022-05-10 16:11:10||79.91||79.91||79.91||79.86|0
1652199090000|2022-05-10 16:11:30||79.86||79.91||79.91||79.86|0
1652199100000|2022-05-10 16:11:40|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|2
1652199110000|2022-05-10 16:11:50|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|2
1652199120000|2022-05-10 16:12:00|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.01|12
1652199130000|2022-05-10 16:12:10|80.09|80.01|80.09|80.01|80.09|80.06|80.09|80.01|3
1652199140000|2022-05-10 16:12:20|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|0
1652199150000|2022-05-10 16:12:30|80.09|80.01|80.14|80.01|80.14|80.01|80.09|80.01|17
1652199160000|2022-05-10 16:12:40|80.19|80.06|80.24|80.11|80.24|80.16|80.19|80.06|2
1652199170000|2022-05-10 16:12:50|80.19|80.06|80.19|80.11|80.19|80.11|80.19|80.06|0
1652199180000|2022-05-10 16:13:00||80.06||80.06||80.06||80.06|0
1652199200000|2022-05-10 16:13:20|80.14||80.14||80.14||80.14||0
1652199220000|2022-05-10 16:13:40|80.19|80.11|80.24|80.11|80.24|80.11|80.19|80.11|37
1652199230000|2022-05-10 16:13:50|80.19||80.19||80.19||80.19||0
1652199280000|2022-05-10 16:14:40|80.24|80.06|80.19|80.06|80.24|80.06|80.19|80.06|1
1652199290000|2022-05-10 16:14:50|80.14|80.01|80.14|80.01|80.14|80.01|80.14|80.01|1
1652199310000|2022-05-10 16:15:10||80.06||80.06||80.06||80.06|0
1652199320000|2022-05-10 16:15:20|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|29
1652199330000|2022-05-10 16:15:30||80.06||80.06||80.06||80.06|0
1652199340000|2022-05-10 16:15:40|80.24|80.11|80.24|80.11|80.24|80.11|80.24|80.11|10
1652199350000|2022-05-10 16:15:50||80.16||80.16||80.16||80.16|0
1652199360000|2022-05-10 16:16:00|80.19|80.11|80.24|80.11|80.24|80.11|80.19|80.11|0
1652199370000|2022-05-10 16:16:10|80.19|80.06|80.14|80.01|80.19|80.11|80.14|80.01|8
1652199380000|2022-05-10 16:16:20||80.06||80.01||80.06||80.01|0
1652199390000|2022-05-10 16:16:30||80.06||80.01||80.06||80.01|0
1652199400000|2022-05-10 16:16:40|80.09||80.14||80.14||80.09||0
1652199410000|2022-05-10 16:16:50|80.09||80.09||80.09||80.09||0
1652199430000|2022-05-10 16:17:10|80.14|80.06|80.14|80.01|80.14|80.06|80.14|80.01|1
1652199440000|2022-05-10 16:17:20|80.09||80.09||80.09||80.09||0
1652199450000|2022-05-10 16:17:30|80.14||80.14||80.14||80.14||1
1652199460000|2022-05-10 16:17:40|80.09|80.06|80.09|79.96|80.09|80.06|80.09|79.96|2
1652199470000|2022-05-10 16:17:50||80.01||79.96||80.01||79.96|0
1652199480000|2022-05-10 16:18:00|80.04||80.09||80.09||80.04||3
1652199490000|2022-05-10 16:18:10|80.04||80.04||80.09||80.04||0
1652199500000|2022-05-10 16:18:20|80.09||80.04||80.09||80.04||0
1652199540000|2022-05-10 16:19:00|80.09|80.01|80.04|79.96|80.09|80.01|80.04|79.96|7
1652199550000|2022-05-10 16:19:10|80.09||80.09||80.09||80.04||8
1652199560000|2022-05-10 16:19:20|80.04|80.01|80.09|79.96|80.09|80.01|80.04|79.96|50
1652199570000|2022-05-10 16:19:30||80.01||79.96||80.01||79.96|10
1652199580000|2022-05-10 16:19:40||80.01||79.96||80.01||79.96|10
1652199590000|2022-05-10 16:19:50|80.04|80.01|80.09|79.96|80.09|80.01|80.04|79.96|0
1652199600000|2022-05-10 16:20:00|80.04||80.04||80.04||80.04||0
1652199620000|2022-05-10 16:20:20||79.91||79.91||79.91||79.91|1
1652199630000|2022-05-10 16:20:30||79.96||79.96||79.96||79.96|0
1652199640000|2022-05-10 16:20:40|80.09||80.09||80.09||80.09||7
1652199660000|2022-05-10 16:21:00|80.04||80.04||80.04||80.04||0
1652199680000|2022-05-10 16:21:20|80.09||80.04||80.09||80.04||6
1652199710000|2022-05-10 16:21:50|80.09|80.01|80.09|79.96|80.09|80.01|80.09|79.96|2
1652199730000|2022-05-10 16:22:10|80.04||80.04||80.04||80.04||0
1652199760000|2022-05-10 16:22:40|80.09||80.09||80.09||80.09||2
1652199770000|2022-05-10 16:22:50||80.01||80.01||80.01||80.01|1
1652199780000|2022-05-10 16:23:00|80.14||80.09||80.14||80.09||0
1652199790000|2022-05-10 16:23:10|80.14|80.06|80.14|80.01|80.14|80.06|80.14|80.01|7
1652199800000|2022-05-10 16:23:20||80.06||80.01||80.06||80.01|0
1652199810000|2022-05-10 16:23:30|80.09|79.96|80.09|79.96|80.09|79.96|80.09|79.96|0
1652199820000|2022-05-10 16:23:40||80.01||80.01||80.01||79.96|0
1652199830000|2022-05-10 16:23:50|80.14|80.06|80.14|80.01|80.14|80.06|80.14|80.01|3
1652199850000|2022-05-10 16:24:10|80.09||80.09||80.09||80.09||0
1652199860000|2022-05-10 16:24:20||79.96||79.96||79.96||79.96|0
1652199900000|2022-05-10 16:25:00|80.04|80.01|80.09|79.96|80.09|80.01|80.04|79.96|0
1652199910000|2022-05-10 16:25:10||80.01||79.96||80.01||79.96|0
1652199920000|2022-05-10 16:25:20||80.01||80.01||80.01||80.01|0
1652199940000|2022-05-10 16:25:40|80.14|79.96|80.14|80.01|80.14|80.01|80.14|79.96|5
1652199950000|2022-05-10 16:25:50|80.09||80.09||80.09||80.09||0
1652199970000|2022-05-10 16:26:10||79.96||79.96||79.96||79.96|0
1652199980000|2022-05-10 16:26:20|80.04|80.01|80.09|80.01|80.09|80.01|80.04|80.01|1
1652199990000|2022-05-10 16:26:30|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|0
1652200000000|2022-05-10 16:26:40|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|6
1652200020000|2022-05-10 16:27:00|80.04|79.96|80.09|79.96|80.09|80.01|80.04|79.96|20
1652200030000|2022-05-10 16:27:10|80.04||80.04||80.04||80.04||0
1652200080000|2022-05-10 16:28:00||79.91||79.91||79.91||79.91|17
1652200090000|2022-05-10 16:28:10||79.96||79.91||79.96||79.91|0
1652200100000|2022-05-10 16:28:20|79.99||79.99||80.04||79.99||2
1652200120000|2022-05-10 16:28:40|80.04||80.04||80.04||80.04||1
1652200130000|2022-05-10 16:28:50||79.96||79.96||79.96||79.96|0
1652200140000|2022-05-10 16:29:00|80.09|80.01|80.09|79.96|80.09|80.01|80.09|79.96|16
1652200150000|2022-05-10 16:29:10|80.04||80.04||80.04||80.04||0
1652200160000|2022-05-10 16:29:20|79.99|79.91|80.04|79.96|80.04|79.96|79.99|79.91|9
1652200170000|2022-05-10 16:29:30|80.09||80.04||80.09||80.04||6
1652200180000|2022-05-10 16:29:40|80.09||80.04||80.09||80.04||1
1652200200000|2022-05-10 16:30:00||79.91||79.91||79.96||79.91|7
1652200210000|2022-05-10 16:30:10|79.99|79.96|80.09|80.01|80.09|80.01|79.99|79.96|19
1652200220000|2022-05-10 16:30:20|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|0
1652200230000|2022-05-10 16:30:30||79.91||79.91||79.91||79.91|10
1652200250000|2022-05-10 16:30:50|79.99|79.86|79.89|79.81|79.99|79.86|79.89|79.81|130
1652200260000|2022-05-10 16:31:00|||||||||55
1652200270000|2022-05-10 16:31:10|79.84|79.76|79.79|79.71|79.84|79.76|79.79|79.71|51
1652200280000|2022-05-10 16:31:20|||||||||203
1652200290000|2022-05-10 16:31:30|||||||||5
1652200300000|2022-05-10 16:31:40|79.84||79.84||79.84||79.84||10
1652200310000|2022-05-10 16:31:50|79.79||79.84||79.84||79.79||7
1652200320000|2022-05-10 16:32:00||79.76||79.71||79.76||79.71|12
1652200330000|2022-05-10 16:32:10|79.79|79.76|79.84|79.71|79.84|79.76|79.79|79.71|1
1652200340000|2022-05-10 16:32:20|79.79||79.84||79.84||79.79||0
1652200350000|2022-05-10 16:32:30|79.79||79.79||79.79||79.79||0
1652200360000|2022-05-10 16:32:40|79.84|79.76|79.84|79.76|79.84|79.76|79.84|79.76|2
1652200370000|2022-05-10 16:32:50||79.71||79.71||79.71||79.71|1
1652200380000|2022-05-10 16:33:00|79.79||79.79||79.79||79.79||10
1652200420000|2022-05-10 16:33:40|79.84||79.79||79.84||79.79||76
1652200440000|2022-05-10 16:34:00|79.84|79.76|79.84|79.76|79.84|79.76|79.84|79.76|17
1652200450000|2022-05-10 16:34:10|79.89||79.89||79.89||79.89||4
1652200460000|2022-05-10 16:34:20|79.84||79.84||79.84||79.84||0
1652200500000|2022-05-10 16:35:00|79.79|79.71|79.84|79.76|79.84|79.76|79.79|79.71|9
1652200510000|2022-05-10 16:35:10|79.89||79.89||79.89||79.89||1
1652200530000|2022-05-10 16:35:30||79.81||79.81||79.81||79.81|0
1652200540000|2022-05-10 16:35:40||79.76||79.81||79.81||79.76|0
1652200550000|2022-05-10 16:35:50|79.84|79.76|79.89|79.76|79.89|79.76|79.84|79.76|10
1652200560000|2022-05-10 16:36:00|79.84|79.81|79.89|79.76|79.89|79.81|79.84|79.76|3
1652200570000|2022-05-10 16:36:10||79.81||79.76||79.81||79.76|0
1652200580000|2022-05-10 16:36:20||79.81||79.81||79.81||79.76|0
1652200590000|2022-05-10 16:36:30||79.76||79.76||79.76||79.76|1
1652200600000|2022-05-10 16:36:40|79.84||79.89||79.89||79.84||5
1652200610000|2022-05-10 16:36:50||79.81||79.81||79.81||79.76|0
1652200620000|2022-05-10 16:37:00|79.84|79.76|79.84|79.76|79.89|79.81|79.84|79.76|11
1652200640000|2022-05-10 16:37:20|79.79|79.71|79.84|79.76|79.84|79.76|79.79|79.71|8
1652200660000|2022-05-10 16:37:40|79.79|79.71|79.84|79.71|79.84|79.71|79.79|79.71|2
1652200670000|2022-05-10 16:37:50||79.76||79.76||79.76||79.76|0
1652200680000|2022-05-10 16:38:00|79.79|79.71|79.79|79.71|79.79|79.71|79.79|79.71|7
1652200690000|2022-05-10 16:38:10|79.84|79.76|79.84|79.71|79.84|79.76|79.84|79.71|36
1652200700000|2022-05-10 16:38:20||79.76||79.76||79.76||79.76|0
1652200710000|2022-05-10 16:38:30||79.71||79.76||79.76||79.71|1
1652200720000|2022-05-10 16:38:40||79.71||79.71||79.71||79.71|2
1652200730000|2022-05-10 16:38:50|79.79||79.79||79.79||79.79||0
1652200760000|2022-05-10 16:39:20|79.74|79.66|79.79|79.71|79.79|79.71|79.74|79.66|39
1652200770000|2022-05-10 16:39:30||79.66||79.66||79.66||79.66|16
1652200790000|2022-05-10 16:39:50||79.71||79.66||79.71||79.66|0
1652200800000|2022-05-10 16:40:00|79.74||79.79||79.79||79.74||4
1652200810000|2022-05-10 16:40:10|79.84|79.71|79.84|79.71|79.84|79.76|79.84|79.66|9
1652200830000|2022-05-10 16:40:30||79.76||79.76||79.76||79.76|0
1652200840000|2022-05-10 16:40:40|79.79|79.71|79.84|79.76|79.84|79.76|79.79|79.71|145
1652200850000|2022-05-10 16:40:50|||||||||2
1652200860000|2022-05-10 16:41:00||79.71||79.76||79.76||79.71|1
1652200870000|2022-05-10 16:41:10||79.71||79.71||79.76||79.71|7
1652200880000|2022-05-10 16:41:20|79.89|79.76|79.89|79.76|79.89|79.76|79.89|79.76|96
1652200890000|2022-05-10 16:41:30|||||||||218
1652200900000|2022-05-10 16:41:40|79.84|79.81|79.89|79.81|79.89|79.81|79.84|79.76|226
1652200910000|2022-05-10 16:41:50|||||||||2
1652200920000|2022-05-10 16:42:00|79.94||79.94||79.94||79.89||102
1652200930000|2022-05-10 16:42:10|79.89|79.76|79.89|79.76|79.89|79.76|79.84|79.76|2
1652200940000|2022-05-10 16:42:20|79.84||79.89||79.89||79.84||0
1652200950000|2022-05-10 16:42:30||79.81||79.81||79.81||79.81|0
1652200960000|2022-05-10 16:42:40|79.94|79.76|79.89|79.76|79.94|79.81|79.89|79.76|11
1652200980000|2022-05-10 16:43:00|79.84|79.71|79.84|79.76|79.84|79.76|79.79|79.71|11
1652200990000|2022-05-10 16:43:10||79.71||79.76||79.76||79.71|207
1652201000000|2022-05-10 16:43:20|79.79|79.71|79.84|79.76|79.84|79.76|79.79|79.71|37
1652201020000|2022-05-10 16:43:40||79.71||79.76||79.76||79.71|19
1652201030000|2022-05-10 16:43:50||79.71||79.76||79.76||79.71|2
1652201050000|2022-05-10 16:44:10|79.89|79.81|79.89|79.76|79.89|79.81|79.89|79.76|69
1652201060000|2022-05-10 16:44:20|79.84||79.84||79.89||79.84||0
1652201100000|2022-05-10 16:45:00|79.89|79.81|79.89|79.81|79.89|79.81|79.89|79.76|28
1652201110000|2022-05-10 16:45:10||79.76||79.81||79.81||79.76|0
1652201120000|2022-05-10 16:45:20|79.94|79.86|79.99|79.91|79.99|79.91|79.94|79.86|61
1652201130000|2022-05-10 16:45:30|79.94|79.86|79.89|79.81|79.94|79.86|79.89|79.81|78
1652201140000|2022-05-10 16:45:40|79.94|79.86|79.94|79.81|79.94|79.86|79.94|79.81|72
1652201150000|2022-05-10 16:45:50||79.86||79.81||79.86||79.81|14
1652201160000|2022-05-10 16:46:00||79.86||79.86||79.86||79.86|1
1652201200000|2022-05-10 16:46:40||79.81||79.81||79.86||79.81|25
1652201210000|2022-05-10 16:46:50||79.86||79.86||79.86||79.86|0
1652201220000|2022-05-10 16:47:00|79.89|79.81|79.94|79.81|79.94|79.81|79.89|79.81|1
1652201230000|2022-05-10 16:47:10|||||||||200
1652201240000|2022-05-10 16:47:20||79.86||79.81||79.86||79.81|0
1652201250000|2022-05-10 16:47:30|79.89||79.89||79.94||79.89||0
1652201260000|2022-05-10 16:47:40||79.76||79.76||79.76||79.76|1
1652201270000|2022-05-10 16:47:50|79.84||79.84||79.89||79.84||1
1652201300000|2022-05-10 16:48:20|79.89|79.81|79.89|79.81|79.89|79.81|79.84|79.76|1
1652201320000|2022-05-10 16:48:40||79.76||79.81||79.81||79.76|1
1652201330000|2022-05-10 16:48:50|79.94|79.86|79.99|79.86|79.99|79.86|79.94|79.86|8
1652201340000|2022-05-10 16:49:00|80.04|79.91|80.04|79.96|80.04|79.96|80.04|79.91|13
1652201350000|2022-05-10 16:49:10|79.99|79.91|80.04|79.91|80.04|79.91|79.99|79.91|4
1652201360000|2022-05-10 16:49:20|79.99|79.86|79.99|79.86|79.99|79.86|79.99|79.86|1
1652201370000|2022-05-10 16:49:30||79.91||79.91||79.91||79.91|0
1652201380000|2022-05-10 16:49:40||79.86||79.86||79.86||79.86|1
1652201390000|2022-05-10 16:49:50|79.94||79.94||79.99||79.94||0
1652201400000|2022-05-10 16:50:00|79.89|79.81|79.94|79.86|79.94|79.86|79.89|79.81|4
1652201410000|2022-05-10 16:50:10|79.89|79.81|79.94|79.81|79.94|79.81|79.89|79.81|1
1652201430000|2022-05-10 16:50:30|79.89||79.94||79.94||79.89||0
1652201440000|2022-05-10 16:50:40|79.89||79.94||79.94||79.89||0
1652201460000|2022-05-10 16:51:00|79.89||79.94||79.94||79.89||0
1652201470000|2022-05-10 16:51:10|79.89||79.89||79.89||79.89||0
1652201500000|2022-05-10 16:51:40|79.84|79.76|79.89|79.76|79.89|79.76|79.84|79.76|0
1652201510000|2022-05-10 16:51:50|79.84|79.71|79.79|79.71|79.89|79.71|79.79|79.71|7
1652201520000|2022-05-10 16:52:00||79.66||79.66||79.66||79.66|2
1652201530000|2022-05-10 16:52:10|79.74|79.71|79.74|79.66|79.74|79.71|79.74|79.66|23
1652201540000|2022-05-10 16:52:20|||||||||20
1652201610000|2022-05-10 16:53:30|79.79|79.61|79.69|79.61|79.79|79.61|79.69|79.61|93
1652201620000|2022-05-10 16:53:40|79.74||79.74||79.74||79.74||51
1652201630000|2022-05-10 16:53:50|||||||||7
1652201640000|2022-05-10 16:54:00||79.66||79.66||79.66||79.66|0
1652201650000|2022-05-10 16:54:10|||||||||4
1652201710000|2022-05-10 16:55:10|79.79|79.71|79.79|79.71|79.79|79.71|79.79|79.71|4
1652201730000|2022-05-10 16:55:30|79.84|79.76|79.84|79.71|79.84|79.76|79.79|79.71|5
1652201740000|2022-05-10 16:55:40||79.76||79.76||79.76||79.76|0
1652201750000|2022-05-10 16:55:50||79.71||79.76||79.76||79.71|2
1652201760000|2022-05-10 16:56:00||79.71||79.71||79.71||79.71|0
1652201770000|2022-05-10 16:56:10||79.76||79.76||79.76||79.76|0
1652201780000|2022-05-10 16:56:20||79.71||79.76||79.76||79.71|0
1652201830000|2022-05-10 16:57:10|79.89|79.81|79.89|79.81|79.89|79.81|79.84|79.81|1
1652201840000|2022-05-10 16:57:20|79.84|79.76|79.84|79.76|79.84|79.76|79.84|79.76|1
1652201850000|2022-05-10 16:57:30||79.71||79.76||79.76||79.71|3
1652201880000|2022-05-10 16:58:00|79.79|79.71|79.84|79.71|79.84|79.71|79.79|79.71|1
1652201890000|2022-05-10 16:58:10|79.79||79.79||79.79||79.79||0
1652201900000|2022-05-10 16:58:20|||||||||14
1652201910000|2022-05-10 16:58:30|79.84||79.84||79.84||79.84||17
1652201920000|2022-05-10 16:58:40|79.79||79.79||79.79||79.79||0
1652201930000|2022-05-10 16:58:50|79.84||79.84||79.84||79.84||1
1652201940000|2022-05-10 16:59:00|79.79||79.79||79.79||79.79||0
1652201960000|2022-05-10 16:59:20|79.84||79.84||79.84||79.84||1
1652201990000|2022-05-10 16:59:50||79.76||79.76||79.76||79.76|0
1652202000000|2022-05-10 17:00:00|79.79|79.71|79.74|79.66|79.79|79.71|79.74|79.61|490
1652202010000|2022-05-10 17:00:10|79.79|79.71|79.79|79.66|79.79|79.71|79.79|79.66|9
1652202020000|2022-05-10 17:00:20|||||||||1
1652202030000|2022-05-10 17:00:30|79.74|79.71|79.79|79.71|79.79|79.71|79.74|79.66|0
1652202040000|2022-05-10 17:00:40|79.84|79.76|79.84|79.76|79.89|79.76|79.84|79.71|20
1652202050000|2022-05-10 17:00:50|79.89||79.89||79.89||79.84||9
1652202060000|2022-05-10 17:01:00|79.84|79.81|79.89|79.81|79.89|79.81|79.84|79.76|8
1652202070000|2022-05-10 17:01:10|79.94|79.86|79.94|79.86|79.99|79.86|79.94|79.81|1
1652202080000|2022-05-10 17:01:20|79.99|79.91|79.94|79.86|79.99|79.91|79.94|79.86|0
1652202100000|2022-05-10 17:01:40|79.99||79.94||79.99||79.94||1
1652202110000|2022-05-10 17:01:50|79.99||79.94||79.99||79.94||0
1652202120000|2022-05-10 17:02:00|79.99||79.94||79.99||79.94||0
1652202130000|2022-05-10 17:02:10|79.99|79.91|79.99|79.86|79.99|79.91|79.94|79.86|0
1652202140000|2022-05-10 17:02:20|79.94|79.91|79.99|79.91|79.99|79.91|79.94|79.91|0
1652202150000|2022-05-10 17:02:30|80.04|79.96|80.04|79.91|80.04|79.96|80.04|79.91|1
1652202160000|2022-05-10 17:02:40||79.96||79.91||79.96||79.91|0
1652202170000|2022-05-10 17:02:50|79.99|79.96|80.04|79.91|80.04|79.96|79.99|79.91|0
1652202180000|2022-05-10 17:03:00||79.96||79.91||79.96||79.91|0
1652202190000|2022-05-10 17:03:10||79.96||79.96||79.96||79.91|0
1652202220000|2022-05-10 17:03:40|80.09||80.09||80.09||80.09||1
1652202230000|2022-05-10 17:03:50|80.04||80.04||80.04||80.04||0
1652202240000|2022-05-10 17:04:00|80.09|79.91|80.04|79.96|80.09|79.96|80.04|79.91|2
1652202260000|2022-05-10 17:04:20||79.91||79.91||79.96||79.91|0
1652202270000|2022-05-10 17:04:30|79.99||79.99||80.04||79.99||0
1652202280000|2022-05-10 17:04:40|80.04||79.99||80.04||79.99||0
1652202290000|2022-05-10 17:04:50|80.04|79.96|80.04|79.91|80.04|79.96|80.04|79.91|0
1652202300000|2022-05-10 17:05:00||79.96||79.96||79.96||79.91|0
1652202310000|2022-05-10 17:05:10|80.09|80.01|80.09|80.01|80.09|80.01|80.09|79.96|2
1652202340000|2022-05-10 17:05:40|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|2
1652202360000|2022-05-10 17:06:00||80.01||80.01||80.01||80.01|0
1652202370000|2022-05-10 17:06:10|80.09|80.06|80.14|80.01|80.14|80.06|80.09|80.01|5
1652202380000|2022-05-10 17:06:20|80.09||80.09||80.09||80.09||0
1652202390000|2022-05-10 17:06:30||79.96||80.01||80.01||79.96|1
1652202450000|2022-05-10 17:07:30|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|3
1652202460000|2022-05-10 17:07:40||80.01||80.01||80.06||80.01|18
1652202470000|2022-05-10 17:07:50|80.09|80.06|80.09|80.01|80.09|80.06|80.09|80.01|0
1652202500000|2022-05-10 17:08:20|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|1
1652202510000|2022-05-10 17:08:30|80.09|80.01|80.09|80.01|80.09|80.01|80.09|79.96|9
1652202580000|2022-05-10 17:09:40|80.14|80.06|80.14|80.01|80.14|80.06|80.14|80.01|14
1652202590000|2022-05-10 17:09:50|80.09|80.06|80.09|80.01|80.09|80.06|80.09|80.01|18
1652202600000|2022-05-10 17:10:00|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|1
1652202610000|2022-05-10 17:10:10|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|2
1652202630000|2022-05-10 17:10:30||79.96||79.96||79.96||79.96|1
1652202640000|2022-05-10 17:10:40|80.04||80.04||80.04||80.04||0
1652202660000|2022-05-10 17:11:00||79.91||79.91||79.91||79.91|1
1652202680000|2022-05-10 17:11:20||79.96||79.91||79.96||79.91|0
1652202690000|2022-05-10 17:11:30||79.96||79.91||79.96||79.91|0
1652202720000|2022-05-10 17:12:00|79.99||80.04||80.04||79.99||0
1652202740000|2022-05-10 17:12:20|79.99||79.99||79.99||79.99||0
1652202790000|2022-05-10 17:13:10|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|18
1652202800000|2022-05-10 17:13:20||79.91||79.91||79.96||79.91|0
1652202830000|2022-05-10 17:13:50|79.99||79.99||79.99||79.99||0
1652202840000|2022-05-10 17:14:00||79.86||79.86||79.86||79.86|1
1652202870000|2022-05-10 17:14:30|80.04|79.91|80.04|79.91|80.04|79.91|80.04|79.91|6
1652202880000|2022-05-10 17:14:40||79.96||79.91||79.96||79.91|0
1652202910000|2022-05-10 17:15:10|79.99||79.99||79.99||79.99||0
1652202920000|2022-05-10 17:15:20|79.94|79.86|79.94|79.86|79.99|79.86|79.94|79.86|1
1652202950000|2022-05-10 17:15:50|79.99||79.99||79.99||79.99||4
1652202960000|2022-05-10 17:16:00|79.94|79.91|79.99|79.91|79.99|79.91|79.94|79.91|0
1652202970000|2022-05-10 17:16:10|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|2
1652202990000|2022-05-10 17:16:30||79.91||79.91||79.91||79.91|1
1652203010000|2022-05-10 17:16:50|79.99||79.99||79.99||79.99||0
1652203020000|2022-05-10 17:17:00|79.94|79.86|79.94|79.81|79.94|79.86|79.89|79.81|4
1652203030000|2022-05-10 17:17:10|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|22
1652203040000|2022-05-10 17:17:20|79.89|79.81|79.89|79.76|79.94|79.81|79.84|79.76|338
1652203050000|2022-05-10 17:17:30|79.84||79.89||79.89||79.84||21
1652203060000|2022-05-10 17:17:40||79.81||79.76||79.81||79.76|1
1652203080000|2022-05-10 17:18:00|79.94|79.81|79.94|79.81|79.94|79.86|79.94|79.76|5
1652203090000|2022-05-10 17:18:10|79.89||79.94||79.94||79.89||2
1652203100000|2022-05-10 17:18:20|79.89||79.94||79.94||79.89||0
1652203110000|2022-05-10 17:18:30|79.89|79.86|79.94|79.86|79.94|79.86|79.89|79.86|0
1652203130000|2022-05-10 17:18:50|||||||||4
1652203140000|2022-05-10 17:19:00|79.89|79.81|79.94|79.81|79.94|79.81|79.89|79.81|4
1652203150000|2022-05-10 17:19:10|79.89||79.89||79.94||79.89||0
1652203170000|2022-05-10 17:19:30|79.94||79.94||79.94||79.94||2
1652203200000|2022-05-10 17:20:00|79.99|79.86|79.94|79.86|79.99|79.86|79.94|79.86|29
1652203210000|2022-05-10 17:20:10|79.99|79.91|79.99|79.91|79.99|79.91|79.94|79.91|2
1652203220000|2022-05-10 17:20:20||79.86||79.86||79.86||79.86|1
1652203230000|2022-05-10 17:20:30|79.94|79.81|79.94|79.81|79.94|79.81|79.94|79.81|1
1652203250000|2022-05-10 17:20:50|79.89||79.89||79.89||79.89||0
1652203280000|2022-05-10 17:21:20|||||||||1
1652203290000|2022-05-10 17:21:30|79.94|79.86|79.94|79.86|79.94|79.86|79.94|79.86|15
1652203320000|2022-05-10 17:22:00|79.99|79.91|79.94|79.86|79.99|79.91|79.94|79.86|1
1652203330000|2022-05-10 17:22:10|79.99||79.94||79.99||79.94||1
1652203340000|2022-05-10 17:22:20|79.99||79.99||79.99||79.99||1
1652203350000|2022-05-10 17:22:30|79.94||79.94||79.94||79.94||0
1652203360000|2022-05-10 17:22:40||79.81||79.81||79.81||79.81|1
1652203370000|2022-05-10 17:22:50|79.89||79.89||79.89||79.89||0
1652203380000|2022-05-10 17:23:00|79.94||79.89||79.94||79.89||1
1652203420000|2022-05-10 17:23:40|79.94|79.86|79.94|79.81|79.94|79.86|79.94|79.81|2
1652203430000|2022-05-10 17:23:50|79.89|79.76|79.89|79.76|79.89|79.76|79.89|79.76|1
1652203440000|2022-05-10 17:24:00|79.84||79.89||79.89||79.84||2
1652203460000|2022-05-10 17:24:20|79.94|79.81|79.94|79.81|79.94|79.81|79.94|79.76|1
1652203480000|2022-05-10 17:24:40|79.89|79.86|79.94|79.81|79.94|79.86|79.89|79.81|1
1652203490000|2022-05-10 17:24:50||79.86||79.86||79.86||79.86|0
1652203500000|2022-05-10 17:25:00|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|5
1652203530000|2022-05-10 17:25:30|80.04||80.04||80.04||80.04||1
1652203540000|2022-05-10 17:25:40|79.99|79.96|80.04|79.91|80.04|79.96|79.99|79.91|1
1652203550000|2022-05-10 17:25:50||79.96||79.91||79.96||79.91|0
1652203560000|2022-05-10 17:26:00||79.96||79.91||79.96||79.91|0
1652203570000|2022-05-10 17:26:10|79.99|79.86|79.99|79.86|79.99|79.86|79.99|79.86|1
1652203580000|2022-05-10 17:26:20||79.91||79.91||79.91||79.91|0
1652203610000|2022-05-10 17:26:50|80.04||80.04||80.04||80.04||5
1652203620000|2022-05-10 17:27:00||79.96||79.96||79.96||79.91|0
1652203630000|2022-05-10 17:27:10||79.91||79.91||79.91||79.91|0
1652203660000|2022-05-10 17:27:40||79.96||79.96||79.96||79.96|0
1652203670000|2022-05-10 17:27:50||79.91||79.91||79.96||79.91|1
1652203680000|2022-05-10 17:28:00|79.99||79.99||79.99||79.99||0
1652203700000|2022-05-10 17:28:20|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.91|15
1652203710000|2022-05-10 17:28:30||79.91||79.96||79.96||79.91|0
1652203720000|2022-05-10 17:28:40|80.09|80.01|80.09|79.96|80.09|80.01|80.09|79.96|3
1652203730000|2022-05-10 17:28:50||80.01||80.01||80.01||79.96|0
1652203740000|2022-05-10 17:29:00|80.14|80.06|80.14|80.06|80.19|80.06|80.14|80.01|35
1652203750000|2022-05-10 17:29:10|||||||||1
1652203800000|2022-05-10 17:30:00|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.06|24
1652203810000|2022-05-10 17:30:10|80.29|80.16|80.29|80.16|80.29|80.21|80.29|80.16|88
1652203820000|2022-05-10 17:30:20||80.21||80.16||80.21||80.16|1
1652203830000|2022-05-10 17:30:30||80.21||80.16||80.21||80.16|0
1652203850000|2022-05-10 17:30:50||80.21||80.16||80.21||80.16|0
1652203860000|2022-05-10 17:31:00||80.21||80.16||80.21||80.16|0
1652203870000|2022-05-10 17:31:10||80.21||80.21||80.21||80.21|9
1652203880000|2022-05-10 17:31:20|80.34|80.26|80.34|80.21|80.34|80.26|80.34|80.21|35
1652203900000|2022-05-10 17:31:40|80.39|80.31|80.34|80.21|80.39|80.31|80.34|80.21|309
1652203910000|2022-05-10 17:31:50|80.29||80.29||80.29||80.29||0
1652203920000|2022-05-10 17:32:00|80.34|80.26|80.29|80.16|80.34|80.26|80.29|80.16|3
1652203930000|2022-05-10 17:32:10|80.34|80.21|80.34|80.21|80.34|80.21|80.34|80.21|0
1652203940000|2022-05-10 17:32:20||80.26||80.21||80.26||80.21|0
1652203960000|2022-05-10 17:32:40||80.26||80.26||80.26||80.26|21
1652203970000|2022-05-10 17:32:50||80.21||80.26||80.26||80.21|23
1652203990000|2022-05-10 17:33:10|80.39||80.39||80.39||80.39||9
1652204030000|2022-05-10 17:33:50|80.34||80.34||80.34||80.34||0
1652204040000|2022-05-10 17:34:00|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|0
1652204070000|2022-05-10 17:34:30|80.34|80.26|80.39|80.31|80.39|80.31|80.34|80.26|8
1652204100000|2022-05-10 17:35:00|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|22
1652204120000|2022-05-10 17:35:20|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|75
1652204130000|2022-05-10 17:35:30|80.54|80.46|80.49|80.41|80.54|80.46|80.49|80.41|15
1652204150000|2022-05-10 17:35:50||80.36||80.41||80.41||80.36|24
1652204160000|2022-05-10 17:36:00|80.54|80.46|80.54|80.46|80.54|80.46|80.54|80.41|58
1652204190000|2022-05-10 17:36:30||80.41||80.41||80.41||80.41|12
1652204200000|2022-05-10 17:36:40|80.49|80.46|80.54|80.46|80.54|80.46|80.49|80.41|9
1652204210000|2022-05-10 17:36:50|80.49|80.41|80.49|80.41|80.54|80.41|80.49|80.41|8
1652204250000|2022-05-10 17:37:30|80.54|80.46|80.54|80.46|80.59|80.51|80.54|80.41|82
1652204260000|2022-05-10 17:37:40||80.41||80.41||80.46||80.41|0
1652204270000|2022-05-10 17:37:50|80.49||80.54||80.54||80.49||0
1652204280000|2022-05-10 17:38:00|80.49||80.54||80.54||80.49||0
1652204290000|2022-05-10 17:38:10|80.49|80.46|80.54|80.41|80.54|80.46|80.49|80.41|1
1652204310000|2022-05-10 17:38:30||80.46||80.46||80.46||80.46|0
1652204320000|2022-05-10 17:38:40|80.49|80.41|80.54|80.41|80.54|80.46|80.49|80.41|0
1652204330000|2022-05-10 17:38:50||80.46||80.41||80.46||80.41|0
1652204340000|2022-05-10 17:39:00|80.49||80.54||80.54||80.49||0
1652204350000|2022-05-10 17:39:10|80.49||80.54||80.54||80.49||0
1652204360000|2022-05-10 17:39:20|80.49|80.46|80.54|80.41|80.54|80.46|80.49|80.41|0
1652204370000|2022-05-10 17:39:30|80.49||80.49||80.54||80.49||0
1652204390000|2022-05-10 17:39:50|80.54|80.46|80.54|80.46|80.54|80.46|80.54|80.41|55
1652204400000|2022-05-10 17:40:00|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|9
1652204430000|2022-05-10 17:40:30|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|49
1652204450000|2022-05-10 17:40:50|||||||||30
1652204460000|2022-05-10 17:41:00|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|33
1652204500000|2022-05-10 17:41:40|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.66|24
1652204510000|2022-05-10 17:41:50|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|2
1652204520000|2022-05-10 17:42:00|80.84|80.76|80.84|80.76|80.84|80.76|80.79|80.71|2
1652204530000|2022-05-10 17:42:10|80.79|80.71|80.79|80.71|80.79|80.76|80.79|80.71|0
1652204540000|2022-05-10 17:42:20|80.84|80.66|80.79|80.66|80.84|80.66|80.74|80.66|21
1652204550000|2022-05-10 17:42:30||80.71||80.66||80.71||80.66|3
1652204560000|2022-05-10 17:42:40|80.84|80.71|80.84|80.71|80.84|80.71|80.84|80.66|13
1652204570000|2022-05-10 17:42:50|80.79|80.76|80.79|80.71|80.79|80.76|80.79|80.71|5
1652204580000|2022-05-10 17:43:00|80.84||80.84||80.84||80.84||1
1652204590000|2022-05-10 17:43:10||80.76||80.71||80.76||80.71|0
1652204600000|2022-05-10 17:43:20||80.76||80.71||80.76||80.71|0
1652204610000|2022-05-10 17:43:30|80.79||80.79||80.79||80.79||0
1652204650000|2022-05-10 17:44:10|80.74|80.66|80.74|80.66|80.79|80.66|80.74|80.66|0
1652204670000|2022-05-10 17:44:30|80.69|80.61|80.69|80.61|80.74|80.61|80.69|80.61|0
1652204690000|2022-05-10 17:44:50|80.74||80.74||80.74||80.69||2
1652204700000|2022-05-10 17:45:00||80.66||80.66||80.66||80.61|0
1652204710000|2022-05-10 17:45:10||80.61||80.61||80.61||80.61|0
1652204720000|2022-05-10 17:45:20|80.69||80.74||80.74||80.69||1
1652204730000|2022-05-10 17:45:30||80.66||80.66||80.66||80.61|0
1652204750000|2022-05-10 17:45:50||80.61||80.66||80.66||80.61|0
1652204760000|2022-05-10 17:46:00||80.61||80.66||80.66||80.61|0
1652204780000|2022-05-10 17:46:20||80.61||80.61||80.61||80.61|0
1652204790000|2022-05-10 17:46:30||80.66||80.61||80.66||80.61|0
1652204800000|2022-05-10 17:46:40||80.66||80.66||80.66||80.61|0
1652204810000|2022-05-10 17:46:50|80.79||80.79||80.79||80.79||9
1652204820000|2022-05-10 17:47:00||80.71||80.71||80.71||80.66|0
1652204850000|2022-05-10 17:47:30|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|7
1652204880000|2022-05-10 17:48:00|||||||||4
1652204900000|2022-05-10 17:48:20||80.71||80.71||80.71||80.71|14
1652204910000|2022-05-10 17:48:30|80.79|80.66|80.79|80.71|80.84|80.71|80.79|80.66|0
1652204920000|2022-05-10 17:48:40||80.66||80.71||80.71||80.66|0
1652204930000|2022-05-10 17:48:50|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|20
1652204940000|2022-05-10 17:49:00|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|3
1652204960000|2022-05-10 17:49:20|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.71|19
1652205000000|2022-05-10 17:50:00||80.71||80.71||80.71||80.71|0
1652205010000|2022-05-10 17:50:10||80.76||80.76||80.76||80.71|0
1652205020000|2022-05-10 17:50:20||80.71||80.76||80.76||80.71|0
1652205030000|2022-05-10 17:50:30||80.71||80.76||80.76||80.71|0
1652205040000|2022-05-10 17:50:40|80.89||80.89||80.89||80.89||23
1652205050000|2022-05-10 17:50:50|80.84||80.89||80.89||80.84||0
1652205060000|2022-05-10 17:51:00||80.81||80.81||80.81||80.76|0
1652205070000|2022-05-10 17:51:10|80.84|80.76|80.84|80.71|80.89|80.76|80.84|80.71|11
1652205080000|2022-05-10 17:51:20|80.79||80.84||80.84||80.79||0
1652205090000|2022-05-10 17:51:30|80.79|80.66|80.79|80.66|80.84|80.66|80.79|80.66|15
1652205100000|2022-05-10 17:51:40|80.74|80.71|80.74|80.66|80.74|80.71|80.74|80.66|0
1652205110000|2022-05-10 17:51:50|80.79||80.79||80.79||80.79||2
1652205120000|2022-05-10 17:52:00|80.74||80.79||80.79||80.74||0
1652205140000|2022-05-10 17:52:20|80.74|80.71|80.74|80.66|80.79|80.71|80.74|80.66|1
1652205150000|2022-05-10 17:52:30|80.79||80.79||80.79||80.79||0
1652205160000|2022-05-10 17:52:40|80.74||80.79||80.79||80.74||0
1652205170000|2022-05-10 17:52:50||80.71||80.71||80.71||80.66|0
1652205180000|2022-05-10 17:53:00|80.84|80.66|80.84|80.71|80.84|80.71|80.84|80.66|2
1652205190000|2022-05-10 17:53:10||80.76||80.76||80.76||80.71|0
1652205200000|2022-05-10 17:53:20|80.89|80.81|80.84|80.71|80.89|80.81|80.84|80.71|27
1652205220000|2022-05-10 17:53:40||80.76||80.71||80.76||80.71|1
1652205240000|2022-05-10 17:54:00|80.89|80.76|80.89|80.76|80.89|80.81|80.89|80.71|84
1652205250000|2022-05-10 17:54:10|80.84|80.81|80.89|80.76|80.89|80.81|80.84|80.76|0
1652205260000|2022-05-10 17:54:20|80.84|80.81|80.84|80.71|80.84|80.81|80.84|80.71|2
1652205270000|2022-05-10 17:54:30||80.76||80.71||80.76||80.71|0
1652205280000|2022-05-10 17:54:40||80.76||80.71||80.76||80.71|0
1652205290000|2022-05-10 17:54:50||80.76||80.76||80.76||80.76|0
1652205310000|2022-05-10 17:55:10|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|0
1652205350000|2022-05-10 17:55:50|80.84|80.76|80.84|80.71|80.84|80.76|80.84|80.71|1
1652205370000|2022-05-10 17:56:10||80.76||80.71||80.76||80.71|0
1652205380000|2022-05-10 17:56:20|80.79|80.76|80.84|80.71|80.84|80.76|80.79|80.71|0
1652205390000|2022-05-10 17:56:30||80.76||80.76||80.76||80.71|0
1652205410000|2022-05-10 17:56:50|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|34
1652205420000|2022-05-10 17:57:00||80.76||80.76||80.76||80.76|15
1652205430000|2022-05-10 17:57:10|80.84||80.84||80.84||80.84||0
1652205500000|2022-05-10 17:58:20|||||||||1
1652205510000|2022-05-10 17:58:30|80.89|80.81|80.89|80.76|80.89|80.81|80.89|80.76|19
1652205540000|2022-05-10 17:59:00|80.84|80.81|80.89|80.76|80.89|80.81|80.84|80.76|1
1652205550000|2022-05-10 17:59:10|80.84||80.84||80.84||80.84||0
1652205560000|2022-05-10 17:59:20|80.89|80.81|80.89|80.76|80.89|80.81|80.89|80.76|8
1652205570000|2022-05-10 17:59:30||80.81||80.76||80.81||80.76|1
1652205580000|2022-05-10 17:59:40||80.81||80.81||80.81||80.81|0
1652205610000|2022-05-10 18:00:10|80.94|80.86|80.89|80.81|80.94|80.86|80.89|80.81|45
1652205620000|2022-05-10 18:00:20||80.76||80.76||80.76||80.76|0
1652205630000|2022-05-10 18:00:30||80.81||80.81||80.81||80.81|0
1652205640000|2022-05-10 18:00:40||80.76||80.81||80.81||80.76|0
1652205650000|2022-05-10 18:00:50||80.76||80.76||80.76||80.76|0
1652205660000|2022-05-10 18:01:00|80.84||80.84||80.84||80.84||0
1652205710000|2022-05-10 18:01:50|||||||||11
1652205750000|2022-05-10 18:02:30|80.89|80.81|80.89|80.76|80.89|80.81|80.89|80.76|17
1652205760000|2022-05-10 18:02:40||80.81||80.81||80.81||80.76|0
1652205800000|2022-05-10 18:03:20|80.84|80.76|80.89|80.76|80.89|80.81|80.84|80.76|5
1652205820000|2022-05-10 18:03:40||80.81||80.81||80.81||80.76|0
1652205830000|2022-05-10 18:03:50|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|61
1652205840000|2022-05-10 18:04:00|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|13
1652205860000|2022-05-10 18:04:20||80.76||80.76||80.76||80.76|0
1652205870000|2022-05-10 18:04:30|80.84||80.84||80.84||80.84||0
1652205900000|2022-05-10 18:05:00|80.89|80.81|80.89|80.76|80.89|80.81|80.89|80.76|29
1652205910000|2022-05-10 18:05:10|80.84||80.89||80.89||80.84||0
1652205920000|2022-05-10 18:05:20||80.81||80.76||80.81||80.76|1
1652205930000|2022-05-10 18:05:30|80.84||80.84||80.89||80.84||30
1652205940000|2022-05-10 18:05:40|||||||||35
1652205990000|2022-05-10 18:06:30|||||||||112
1652206000000|2022-05-10 18:06:40|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|109
1652206030000|2022-05-10 18:07:10||80.66||80.71||80.71||80.66|0
1652206100000|2022-05-10 18:08:20|80.84||80.84||80.84||80.84||0
1652206120000|2022-05-10 18:08:40|80.79||80.79||80.84||80.79||0
1652206190000|2022-05-10 18:09:50|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.66|23
1652206200000|2022-05-10 18:10:00|80.79|80.71|80.79|80.66|80.79|80.71|80.79|80.66|13
1652206210000|2022-05-10 18:10:10|80.74||80.79||80.79||80.74||1
1652206220000|2022-05-10 18:10:20|80.74||80.74||80.74||80.74||0
1652206230000|2022-05-10 18:10:30|80.79||80.74||80.79||80.74||1
1652206240000|2022-05-10 18:10:40|80.79||80.74||80.79||80.74||1
1652206280000|2022-05-10 18:11:20|80.79|80.71|80.79|80.66|80.79|80.71|80.79|80.66|1
1652206300000|2022-05-10 18:11:40||80.71||80.66||80.71||80.66|0
1652206310000|2022-05-10 18:11:50||80.71||80.71||80.71||80.66|1
1652206320000|2022-05-10 18:12:00||80.66||80.71||80.71||80.66|0
1652206330000|2022-05-10 18:12:10|80.84||80.79||80.84||80.79||0
1652206350000|2022-05-10 18:12:30|80.74|80.66|80.79|80.71|80.79|80.71|80.74|80.66|0
1652206370000|2022-05-10 18:12:50||80.66||80.66||80.71||80.66|1
1652206380000|2022-05-10 18:13:00||80.71||80.66||80.71||80.66|1
1652206390000|2022-05-10 18:13:10||80.71||80.66||80.71||80.66|0
1652206400000|2022-05-10 18:13:20|80.74|80.71|80.79|80.71|80.79|80.71|80.74|80.71|0
1652206430000|2022-05-10 18:13:50|80.84|80.76|80.84|80.76|80.89|80.76|80.84|80.76|51
1652206440000|2022-05-10 18:14:00|80.89|80.81|80.84|80.76|80.89|80.81|80.84|80.76|12
1652206450000|2022-05-10 18:14:10|80.89||80.89||80.89||80.89||2
1652206460000|2022-05-10 18:14:20||80.81||80.81||80.81||80.76|0
1652206470000|2022-05-10 18:14:30||80.76||80.81||80.81||80.76|2
1652206480000|2022-05-10 18:14:40|80.94||80.94||80.94||80.94||62
1652206490000|2022-05-10 18:14:50|80.89||80.89||80.89||80.89||0
1652206500000|2022-05-10 18:15:00||80.76||80.81||80.81||80.76|26
1652206510000|2022-05-10 18:15:10|80.99|80.91|80.94|80.81|80.99|80.91|80.94|80.81|726
1652206520000|2022-05-10 18:15:20||80.76||80.76||80.81||80.76|0
1652206530000|2022-05-10 18:15:30|80.89|80.71|80.84|80.76|80.89|80.76|80.84|80.71|40
1652206550000|2022-05-10 18:15:50|||||||||19
1652206560000|2022-05-10 18:16:00|80.79|80.71|80.84|80.71|80.84|80.76|80.79|80.71|53
1652206570000|2022-05-10 18:16:10|80.79|80.66|80.79|80.66|80.84|80.66|80.79|80.66|235
1652206580000|2022-05-10 18:16:20|||||||||88
1652206590000|2022-05-10 18:16:30|||||||||107
1652206600000|2022-05-10 18:16:40|80.74|80.61|80.74|80.61|80.74|80.61|80.74|80.61|88
1652206610000|2022-05-10 18:16:50||80.66||80.61||80.66||80.61|16
1652206630000|2022-05-10 18:17:10||80.66||80.66||80.66||80.66|0
1652206660000|2022-05-10 18:17:40|80.69|80.61|80.69|80.56|80.74|80.61|80.69|80.56|33
1652206670000|2022-05-10 18:17:50||80.61||80.61||80.61||80.61|0
1652206680000|2022-05-10 18:18:00|80.74|80.66|80.74|80.61|80.74|80.66|80.74|80.61|14
1652206710000|2022-05-10 18:18:30||80.66||80.66||80.66||80.66|0
1652206720000|2022-05-10 18:18:40|80.79|80.71|80.79|80.66|80.79|80.71|80.79|80.66|12
1652206730000|2022-05-10 18:18:50||80.71||80.71||80.71||80.66|0
1652206740000|2022-05-10 18:19:00|80.84|80.76|80.89|80.76|80.89|80.76|80.84|80.76|17
1652206750000|2022-05-10 18:19:10||80.81||80.76||80.81||80.76|0
1652206800000|2022-05-10 18:20:00|80.84|80.81|80.84|80.71|80.84|80.81|80.84|80.71|0
1652206810000|2022-05-10 18:20:10||80.76||80.71||80.76||80.71|0
1652206820000|2022-05-10 18:20:20||80.76||80.76||80.76||80.71|0
1652206830000|2022-05-10 18:20:30|80.89||80.89||80.89||80.89||2
1652206840000|2022-05-10 18:20:40|80.84|80.71|80.79|80.71|80.84|80.76|80.79|80.71|0
1652206880000|2022-05-10 18:21:20|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|1
1652206920000|2022-05-10 18:22:00|80.89||80.89||80.89||80.89||1
1652206930000|2022-05-10 18:22:10|80.84||80.89||80.89||80.84||0
1652206940000|2022-05-10 18:22:20||80.81||80.76||80.81||80.76|0
1652206960000|2022-05-10 18:22:40|80.84|80.71|80.84|80.76|80.84|80.76|80.84|80.71|0
1652206970000|2022-05-10 18:22:50|80.79|80.71|80.84|80.76|80.84|80.76|80.79|80.71|0
1652206980000|2022-05-10 18:23:00||80.71||80.71||80.71||80.71|0
1652207020000|2022-05-10 18:23:40|80.79||80.79||80.79||80.79||0
1652207030000|2022-05-10 18:23:50|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.61|13
1652207040000|2022-05-10 18:24:00||80.61||80.61||80.61||80.61|0
1652207060000|2022-05-10 18:24:20||80.66||80.61||80.66||80.61|0
1652207090000|2022-05-10 18:24:50||80.66||80.61||80.66||80.61|0
1652207100000|2022-05-10 18:25:00||80.66||80.61||80.66||80.61|0
1652207120000|2022-05-10 18:25:20||80.66||80.66||80.66||80.66|0
1652207130000|2022-05-10 18:25:30||80.61||80.66||80.66||80.61|0
1652207140000|2022-05-10 18:25:40||80.61||80.61||80.66||80.61|0
1652207170000|2022-05-10 18:26:10|80.69|80.56|80.69|80.56|80.69|80.56|80.69|80.56|2
1652207180000|2022-05-10 18:26:20||80.61||80.56||80.61||80.56|0
1652207220000|2022-05-10 18:27:00|80.64||80.64||80.69||80.64||2
1652207250000|2022-05-10 18:27:30||80.51||80.51||80.51||80.51|2
1652207260000|2022-05-10 18:27:40|80.59||80.64||80.64||80.59||0
1652207270000|2022-05-10 18:27:50|80.59||80.59||80.59||80.59||0
1652207280000|2022-05-10 18:28:00|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|4
1652207290000|2022-05-10 18:28:10|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|6
1652207300000|2022-05-10 18:28:20|80.74|80.56|80.69|80.61|80.74|80.61|80.69|80.56|4
1652207330000|2022-05-10 18:28:50|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|0
1652207360000|2022-05-10 18:29:20|80.69|80.61|80.69|80.56|80.69|80.61|80.69|80.56|2
1652207370000|2022-05-10 18:29:30||80.61||80.56||80.61||80.56|0
1652207380000|2022-05-10 18:29:40|80.64||80.64||80.64||80.64||0
1652207390000|2022-05-10 18:29:50|80.69||80.69||80.69||80.69||1
1652207400000|2022-05-10 18:30:00||80.61||80.56||80.61||80.56|0
1652207410000|2022-05-10 18:30:10||80.61||80.56||80.61||80.56|0
1652207420000|2022-05-10 18:30:20||80.61||80.56||80.61||80.56|0
1652207430000|2022-05-10 18:30:30|80.74|80.61|80.74|80.61|80.74|80.61|80.74|80.61|2
1652207440000|2022-05-10 18:30:40|80.69||80.69||80.69||80.69||0
1652207450000|2022-05-10 18:30:50||80.56||80.61||80.61||80.56|4
1652207460000|2022-05-10 18:31:00||80.56||80.56||80.56||80.56|0
1652207470000|2022-05-10 18:31:10|80.64||80.64||80.64||80.64||1
1652207480000|2022-05-10 18:31:20|80.69||80.69||80.69||80.69||4
1652207490000|2022-05-10 18:31:30|80.64||80.64||80.64||80.64||0
1652207520000|2022-05-10 18:32:00|80.69|80.61|80.69|80.56|80.69|80.61|80.69|80.56|2
1652207540000|2022-05-10 18:32:20|80.64||80.64||80.64||80.64||0
1652207580000|2022-05-10 18:33:00|80.69||80.69||80.69||80.69||1
1652207590000|2022-05-10 18:33:10|80.64||80.64||80.64||80.64||0
1652207640000|2022-05-10 18:34:00||80.51||80.51||80.51||80.51|1
1652207650000|2022-05-10 18:34:10||80.56||80.51||80.56||80.51|1
1652207680000|2022-05-10 18:34:40|80.59|80.56|80.59|80.51|80.59|80.56|80.59|80.51|3
1652207690000|2022-05-10 18:34:50|80.64||80.64||80.64||80.64||2
1652207700000|2022-05-10 18:35:00||80.56||80.56||80.56||80.51|0
1652207720000|2022-05-10 18:35:20|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.56|3
1652207730000|2022-05-10 18:35:30|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|0
1652207740000|2022-05-10 18:35:40|80.69||80.69||80.69||80.69||2
1652207750000|2022-05-10 18:35:50||80.61||80.61||80.61||80.56|1
1652207770000|2022-05-10 18:36:10|80.74||80.74||80.74||80.74||1
1652207810000|2022-05-10 18:36:50|80.69|80.56|80.69|80.56|80.69|80.56|80.69|80.56|1
1652207820000|2022-05-10 18:37:00||80.61||80.61||80.61||80.56|0
1652207830000|2022-05-10 18:37:10||80.56||80.56||80.56||80.56|1
1652207840000|2022-05-10 18:37:20|80.64|80.51|80.64|80.51|80.64|80.51|80.64|80.51|5
1652207870000|2022-05-10 18:37:50||80.56||80.51||80.56||80.51|0
1652207890000|2022-05-10 18:38:10||80.56||80.51||80.56||80.51|0
1652207910000|2022-05-10 18:38:30||80.56||80.56||80.56||80.51|0
1652207930000|2022-05-10 18:38:50|80.59|80.51|80.64|80.51|80.64|80.51|80.59|80.51|2
1652207940000|2022-05-10 18:39:00||80.56||80.51||80.56||80.51|0
1652207950000|2022-05-10 18:39:10||80.56||80.51||80.56||80.51|0
1652207970000|2022-05-10 18:39:30||80.56||80.51||80.56||80.51|0
1652207980000|2022-05-10 18:39:40||80.56||80.51||80.56||80.51|0
1652207990000|2022-05-10 18:39:50||80.56||80.51||80.56||80.51|0
1652208000000|2022-05-10 18:40:00|80.59|80.56|80.59|80.51|80.59|80.56|80.59|80.51|0
1652208020000|2022-05-10 18:40:20||80.46||80.46||80.46||80.46|2
1652208040000|2022-05-10 18:40:40||80.51||80.51||80.51||80.46|16
1652208050000|2022-05-10 18:40:50|80.64|80.56|80.64|80.51|80.64|80.56|80.64|80.51|0
1652208060000|2022-05-10 18:41:00||80.56||80.56||80.56||80.56|0
1652208080000|2022-05-10 18:41:20|80.69||80.69||80.69||80.69||2
1652208090000|2022-05-10 18:41:30|80.74|80.61|80.74|80.61|80.74|80.61|80.74|80.61|1
1652208120000|2022-05-10 18:42:00||80.66||80.66||80.66||80.61|0
1652208130000|2022-05-10 18:42:10|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|2
1652208140000|2022-05-10 18:42:20||80.66||80.71||80.71||80.66|0
1652208160000|2022-05-10 18:42:40|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|0
1652208180000|2022-05-10 18:43:00|||||||||1
1652208190000|2022-05-10 18:43:10|80.89||80.89||80.89||80.89||8
1652208200000|2022-05-10 18:43:20|80.84||80.84||80.84||80.84||0
1652208250000|2022-05-10 18:44:10|||||||||2
1652208260000|2022-05-10 18:44:20|80.89||80.89||80.89||80.89||2
1652208320000|2022-05-10 18:45:20|80.84||80.84||80.84||80.84||3
1652208340000|2022-05-10 18:45:40||80.71||80.71||80.71||80.71|0
1652208350000|2022-05-10 18:45:50||80.76||80.71||80.76||80.71|0
1652208380000|2022-05-10 18:46:20|80.79|80.66|80.79|80.66|80.79|80.66|80.79|80.66|1
1652208390000|2022-05-10 18:46:30|80.74||80.74||80.74||80.74||0
1652208400000|2022-05-10 18:46:40|||||||||2
1652208410000|2022-05-10 18:46:50|80.79||80.79||80.79||80.79||8
1652208420000|2022-05-10 18:47:00|80.74|80.61|80.69|80.61|80.74|80.61|80.69|80.61|0
1652208430000|2022-05-10 18:47:10|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|0
1652208520000|2022-05-10 18:48:40|80.69|80.61|80.69|80.56|80.69|80.61|80.69|80.56|6
1652208540000|2022-05-10 18:49:00|80.64|80.61|80.69|80.61|80.69|80.61|80.64|80.61|13
1652208560000|2022-05-10 18:49:20||80.56||80.56||80.56||80.56|0
1652208570000|2022-05-10 18:49:30|80.64||80.64||80.64||80.64||0
1652208580000|2022-05-10 18:49:40|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|4
1652208590000|2022-05-10 18:49:50|80.74||80.74||80.74||80.74||2
1652208600000|2022-05-10 18:50:00|80.69|80.66|80.74|80.66|80.74|80.66|80.69|80.66|2
1652208620000|2022-05-10 18:50:20|80.79|80.61|80.79|80.66|80.79|80.66|80.79|80.61|5
1652208670000|2022-05-10 18:51:10|80.74|80.61|80.74|80.61|80.74|80.61|80.69|80.61|0
1652208680000|2022-05-10 18:51:20|80.69|80.56|80.69|80.56|80.69|80.56|80.69|80.56|1
1652208700000|2022-05-10 18:51:40||80.61||80.56||80.61||80.56|0
1652208710000|2022-05-10 18:51:50||80.61||80.61||80.61||80.61|0
1652208720000|2022-05-10 18:52:00||80.56||80.61||80.61||80.56|1
1652208730000|2022-05-10 18:52:10|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.61|2
1652208740000|2022-05-10 18:52:20|80.79|80.61|80.79|80.66|80.79|80.66|80.79|80.61|1
1652208760000|2022-05-10 18:52:40|80.74||80.74||80.74||80.74||10
1652208770000|2022-05-10 18:52:50|80.79|80.71|80.79|80.66|80.79|80.71|80.79|80.66|1
1652208780000|2022-05-10 18:53:00|80.74||80.74||80.74||80.74||0
1652208790000|2022-05-10 18:53:10|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|10
1652208800000|2022-05-10 18:53:20||80.66||80.66||80.66||80.66|0
1652208810000|2022-05-10 18:53:30||80.71||80.66||80.71||80.66|0
1652208820000|2022-05-10 18:53:40||80.71||80.66||80.71||80.66|0
1652208830000|2022-05-10 18:53:50||80.71||80.66||80.71||80.66|0
1652208840000|2022-05-10 18:54:00||80.71||80.66||80.71||80.66|0
1652208850000|2022-05-10 18:54:10||80.71||80.71||80.71||80.71|0
1652208860000|2022-05-10 18:54:20||80.66||80.66||80.66||80.66|0
1652208870000|2022-05-10 18:54:30|80.74||80.74||80.74||80.74||0
1652208890000|2022-05-10 18:54:50|80.79||80.79||80.79||80.79||2
1652208900000|2022-05-10 18:55:00||80.71||80.71||80.71||80.66|0
1652208910000|2022-05-10 18:55:10||80.66||80.66||80.66||80.66|0
1652208930000|2022-05-10 18:55:30|80.74||80.74||80.74||80.74||0
1652208940000|2022-05-10 18:55:40|80.79|80.71|80.79|80.66|80.79|80.71|80.79|80.66|10
1652208950000|2022-05-10 18:55:50|80.74||80.74||80.74||80.74||0
1652208960000|2022-05-10 18:56:00|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|2
1652208980000|2022-05-10 18:56:20|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|0
1652209000000|2022-05-10 18:56:40||80.51||80.56||80.56||80.51|22
1652209020000|2022-05-10 18:57:00|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|4
1652209030000|2022-05-10 18:57:10||80.56||80.61||80.61||80.56|0
1652209040000|2022-05-10 18:57:20|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.66|2
1652209050000|2022-05-10 18:57:30||80.61||80.61||80.61||80.61|0
1652209070000|2022-05-10 18:57:50||80.66||80.66||80.66||80.61|0
1652209080000|2022-05-10 18:58:00|80.79||80.79||80.79||80.79||3
1652209090000|2022-05-10 18:58:10||80.71||80.66||80.71||80.66|0
1652209100000|2022-05-10 18:58:20||80.71||80.66||80.71||80.66|0
1652209120000|2022-05-10 18:58:40|80.74||80.79||80.79||80.74||0
1652209140000|2022-05-10 18:59:00|80.74|80.61|80.74|80.61|80.74|80.61|80.74|80.61|0
1652209150000|2022-05-10 18:59:10|80.69||80.74||80.74||80.69||0
1652209170000|2022-05-10 18:59:30||80.66||80.66||80.66||80.66|0
1652209180000|2022-05-10 18:59:40||80.61||80.61||80.61||80.61|0
1652209200000|2022-05-10 19:00:00|80.79|80.66|80.69|80.61|80.79|80.71|80.69|80.61|14
1652209210000|2022-05-10 19:00:10|80.74|80.56|80.69|80.61|80.74|80.66|80.69|80.56|1
1652209220000|2022-05-10 19:00:20|80.74|80.66|80.74|80.61|80.74|80.66|80.74|80.61|2
1652209230000|2022-05-10 19:00:30|80.79|80.66|80.79|80.66|80.79|80.71|80.79|80.66|4
1652209240000|2022-05-10 19:00:40|80.74|80.71|80.79|80.66|80.79|80.71|80.74|80.66|0
1652209260000|2022-05-10 19:01:00||80.71||80.66||80.71||80.66|0
1652209270000|2022-05-10 19:01:10||80.71||80.66||80.71||80.66|0
1652209280000|2022-05-10 19:01:20||80.71||80.66||80.71||80.66|0
1652209290000|2022-05-10 19:01:30||80.71||80.66||80.71||80.66|0
1652209300000|2022-05-10 19:01:40||80.71||80.71||80.71||80.66|0
1652209310000|2022-05-10 19:01:50||80.66||80.66||80.71||80.66|0
1652209320000|2022-05-10 19:02:00||80.71||80.71||80.71||80.66|0
1652209330000|2022-05-10 19:02:10||80.66||80.66||80.71||80.66|0
1652209340000|2022-05-10 19:02:20||80.71||80.71||80.71||80.66|0
1652209350000|2022-05-10 19:02:30||80.66||80.66||80.71||80.66|0
1652209360000|2022-05-10 19:02:40||80.71||80.71||80.71||80.66|0
1652209380000|2022-05-10 19:03:00|80.84||80.79||80.84||80.79||21
1652209460000|2022-05-10 19:04:20||80.66||80.66||80.66||80.66|3
1652209470000|2022-05-10 19:04:30|||||||||1
1652209500000|2022-05-10 19:05:00||80.71||80.71||80.71||80.71|0
1652209510000|2022-05-10 19:05:10||80.66||80.66||80.66||80.66|0
1652209520000|2022-05-10 19:05:20||80.71||80.71||80.71||80.71|0
1652209530000|2022-05-10 19:05:30|80.84||80.84||80.84||80.84||20
1652209540000|2022-05-10 19:05:40||80.76||80.71||80.76||80.71|0
1652209550000|2022-05-10 19:05:50||80.76||80.76||80.76||80.76|0
1652209560000|2022-05-10 19:06:00|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|1
1652209600000|2022-05-10 19:06:40|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|42
1652209620000|2022-05-10 19:07:00|||||||||18
1652209630000|2022-05-10 19:07:10||80.81||80.86||80.86||80.81|9
1652209640000|2022-05-10 19:07:20||80.81||80.81||80.86||80.81|2
1652209650000|2022-05-10 19:07:30|80.89|80.86|80.94|80.86|80.94|80.86|80.89|80.86|3
1652209660000|2022-05-10 19:07:40|||||||||2
1652209670000|2022-05-10 19:07:50|80.99|80.81|80.99|80.91|80.99|80.91|80.99|80.81|45
1652209680000|2022-05-10 19:08:00|||||||||5
1652209690000|2022-05-10 19:08:10|80.94|80.86|80.89|80.76|80.94|80.86|80.84|80.71|43
1652209700000|2022-05-10 19:08:20|80.84|80.81|80.89|80.81|80.89|80.81|80.84|80.81|2
1652209730000|2022-05-10 19:08:50|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|27
1652209760000|2022-05-10 19:09:20|80.89|80.81|80.99|80.86|80.99|80.86|80.89|80.81|13
1652209780000|2022-05-10 19:09:40|80.94|80.81|80.89|80.81|80.94|80.86|80.89|80.81|28
1652209790000|2022-05-10 19:09:50|||||||||2
1652209800000|2022-05-10 19:10:00|80.84|80.71|80.84|80.76|80.84|80.76|80.84|80.71|22
1652209810000|2022-05-10 19:10:10|80.89|80.71|80.84|80.76|80.89|80.81|80.84|80.71|10
1652209820000|2022-05-10 19:10:20|80.79|80.71|80.84|80.76|80.84|80.76|80.79|80.71|5
1652209910000|2022-05-10 19:11:50|||||||||7
1652209920000|2022-05-10 19:12:00|80.89|80.81|80.94|80.81|80.94|80.81|80.89|80.81|30
1652209930000|2022-05-10 19:12:10|80.89|80.76|80.94|80.76|80.94|80.76|80.89|80.76|1
1652209940000|2022-05-10 19:12:20||80.81||80.81||80.81||80.81|0
1652209950000|2022-05-10 19:12:30|80.89||80.89||80.89||80.89||1
1652209960000|2022-05-10 19:12:40|80.94||80.94||80.94||80.94||7
1652209970000|2022-05-10 19:12:50|||||||||6
1652209980000|2022-05-10 19:13:00|80.89||80.94||80.94||80.89||21
1652209990000|2022-05-10 19:13:10|80.89||80.94||80.94||80.89||8
1652210000000|2022-05-10 19:13:20|80.89||80.89||80.94||80.89||12
1652210010000|2022-05-10 19:13:30|80.94||80.89||80.94||80.89||34
1652210020000|2022-05-10 19:13:40|||||||||10
1652210030000|2022-05-10 19:13:50|||||||||6
1652210040000|2022-05-10 19:14:00|||||||||9
1652210050000|2022-05-10 19:14:10|||||||||9
1652210060000|2022-05-10 19:14:20|||||||||6
1652210070000|2022-05-10 19:14:30|80.94|80.86|80.94|80.81|80.94|80.86|80.94|80.81|27
1652210080000|2022-05-10 19:14:40|80.89||80.94||80.94||80.89||21
1652210090000|2022-05-10 19:14:50|||||||||7
1652210100000|2022-05-10 19:15:00|80.89|80.86|80.94|80.86|80.94|80.86|80.89|80.86|17
1652210110000|2022-05-10 19:15:10|||||||||4
1652210120000|2022-05-10 19:15:20|||||||||3
1652210130000|2022-05-10 19:15:30|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|5
1652210140000|2022-05-10 19:15:40|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|6
1652210150000|2022-05-10 19:15:50|80.99||80.94||80.99||80.94||25
1652210160000|2022-05-10 19:16:00|80.99|80.91|80.99|80.91|80.99|80.91|80.99|80.91|7
1652210170000|2022-05-10 19:16:10|||||||||5
1652210180000|2022-05-10 19:16:20|||||||||7
1652210190000|2022-05-10 19:16:30|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|22
1652210200000|2022-05-10 19:16:40|80.89|80.81|80.89|80.76|80.89|80.81|80.89|80.76|2
1652210220000|2022-05-10 19:17:00|80.84||80.84||80.84||80.84||3
1652210230000|2022-05-10 19:17:10|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|10
1652210240000|2022-05-10 19:17:20|||||||||3
1652210260000|2022-05-10 19:17:40||80.66||80.71||80.71||80.66|5
1652210270000|2022-05-10 19:17:50|80.84||80.84||80.84||80.84||28
1652210280000|2022-05-10 19:18:00||80.76||80.71||80.76||80.71|1
1652210300000|2022-05-10 19:18:20||80.76||80.76||80.76||80.76|3
1652210320000|2022-05-10 19:18:40|||||||||3
1652210340000|2022-05-10 19:19:00|||||||||4
1652210360000|2022-05-10 19:19:20|||||||||3
1652210370000|2022-05-10 19:19:30|80.89||80.89||80.89||80.89||2
1652210380000|2022-05-10 19:19:40|80.84||80.84||80.84||80.84||0
1652210390000|2022-05-10 19:19:50|80.89||80.84||80.89||80.84||3
1652210400000|2022-05-10 19:20:00|||||||||3
1652210410000|2022-05-10 19:20:10||80.71||80.71||80.71||80.71|0
1652210420000|2022-05-10 19:20:20|80.79|80.76|80.79|80.71|80.84|80.76|80.79|80.71|3
1652210430000|2022-05-10 19:20:30||80.66||80.71||80.71||80.66|3
1652210440000|2022-05-10 19:20:40||80.66||80.71||80.71||80.66|3
1652210450000|2022-05-10 19:20:50||80.66||80.66||80.66||80.66|0
1652210460000|2022-05-10 19:21:00|||||||||3
1652210470000|2022-05-10 19:21:10|80.74|80.71|80.74|80.66|80.74|80.71|80.74|80.66|0
1652210480000|2022-05-10 19:21:20|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|2
1652210490000|2022-05-10 19:21:30|80.84|80.76|80.84|80.71|80.84|80.76|80.84|80.71|3
1652210510000|2022-05-10 19:21:50|80.79||80.84||80.84||80.79||3
1652210520000|2022-05-10 19:22:00|80.79||80.79||80.79||80.79||0
1652210530000|2022-05-10 19:22:10|||||||||3
1652210570000|2022-05-10 19:22:50|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.66|118
1652210580000|2022-05-10 19:23:00|80.79||80.79||80.79||80.79||13
1652210590000|2022-05-10 19:23:10||80.71||80.66||80.71||80.66|3
1652210600000|2022-05-10 19:23:20|||||||||4
1652210610000|2022-05-10 19:23:30||80.71||80.66||80.71||80.66|2
1652210620000|2022-05-10 19:23:40|||||||||3
1652210640000|2022-05-10 19:24:00|80.74||80.74||80.74||80.74||4
1652210650000|2022-05-10 19:24:10|80.79||80.79||80.79||80.79||15
1652210660000|2022-05-10 19:24:20|80.74||80.74||80.74||80.74||13
1652210670000|2022-05-10 19:24:30|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.56|28
1652210680000|2022-05-10 19:24:40||80.56||80.56||80.61||80.56|4
1652210690000|2022-05-10 19:24:50|80.74|80.61|80.74|80.61|80.74|80.61|80.74|80.56|4
1652210700000|2022-05-10 19:25:00|||||||||3
1652210710000|2022-05-10 19:25:10|80.69|80.56|80.69|80.56|80.69|80.61|80.64|80.56|17
1652210720000|2022-05-10 19:25:20|80.74|80.61|80.74|80.61|80.74|80.61|80.74|80.61|6
1652210730000|2022-05-10 19:25:30|80.69|80.56|80.69|80.56|80.69|80.56|80.69|80.56|3
1652210740000|2022-05-10 19:25:40|||||||||6
1652210750000|2022-05-10 19:25:50|||||||||7
1652210760000|2022-05-10 19:26:00|80.64||80.64||80.64||80.64||8
1652210770000|2022-05-10 19:26:10|||||||||3
1652210780000|2022-05-10 19:26:20|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.46|12
1652210790000|2022-05-10 19:26:30|||||||||3
1652210810000|2022-05-10 19:26:50|||||||||2
1652210820000|2022-05-10 19:27:00||80.46||80.46||80.51||80.46|17
1652210830000|2022-05-10 19:27:10|80.54||80.54||80.54||80.54||3
1652210840000|2022-05-10 19:27:20|80.59||80.59||80.59||80.59||12
1652210850000|2022-05-10 19:27:30|||||||||3
1652210860000|2022-05-10 19:27:40||80.51||80.46||80.51||80.46|3
1652210870000|2022-05-10 19:27:50|||||||||2
1652210880000|2022-05-10 19:28:00|80.54|80.51|80.54|80.46|80.54|80.51|80.54|80.46|7
1652210890000|2022-05-10 19:28:10|||||||||3
1652210900000|2022-05-10 19:28:20|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|15
1652210910000|2022-05-10 19:28:30|80.64||80.64||80.64||80.64||3
1652210920000|2022-05-10 19:28:40|||||||||6
1652210930000|2022-05-10 19:28:50|||||||||3
1652210940000|2022-05-10 19:29:00|||||||||3
1652210950000|2022-05-10 19:29:10|80.59||80.59||80.59||80.59||0
1652210960000|2022-05-10 19:29:20|||||||||3
1652210970000|2022-05-10 19:29:30|||||||||4
1652210990000|2022-05-10 19:29:50|||||||||3
1652211000000|2022-05-10 19:30:00|||||||||3
1652211010000|2022-05-10 19:30:10|80.54|80.46|80.54|80.46|80.54|80.46|80.54|80.46|6
1652211020000|2022-05-10 19:30:20|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|5
1652211040000|2022-05-10 19:30:40|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|8
1652211050000|2022-05-10 19:30:50|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|3
1652211060000|2022-05-10 19:31:00|80.54||80.49||80.54||80.49||6
1652211070000|2022-05-10 19:31:10|80.54||80.54||80.54||80.49||6
1652211080000|2022-05-10 19:31:20|80.49||80.49||80.49||80.49||3
1652211090000|2022-05-10 19:31:30|80.54||80.54||80.54||80.49||7
1652211100000|2022-05-10 19:31:40||80.46||80.41||80.46||80.41|3
1652211110000|2022-05-10 19:31:50|||||||||3
1652211120000|2022-05-10 19:32:00||80.46||80.46||80.46||80.46|3
1652211130000|2022-05-10 19:32:10|||||||||6
1652211140000|2022-05-10 19:32:20|||||||||3
1652211150000|2022-05-10 19:32:30|||||||||6
1652211160000|2022-05-10 19:32:40|||||||||5
1652211170000|2022-05-10 19:32:50|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|39
1652211180000|2022-05-10 19:33:00||80.46||80.51||80.51||80.46|114
1652211190000|2022-05-10 19:33:10|||||||||36
1652211200000|2022-05-10 19:33:20||80.46||80.46||80.46||80.46|41
1652211210000|2022-05-10 19:33:30|80.54|80.41|80.54|80.41|80.54|80.41|80.54|80.41|10
1652211230000|2022-05-10 19:33:50||80.46||80.46||80.46||80.46|0
1652211240000|2022-05-10 19:34:00||80.41||80.41||80.41||80.41|10
1652211250000|2022-05-10 19:34:10||80.46||80.46||80.46||80.46|1
1652211260000|2022-05-10 19:34:20||80.41||80.46||80.46||80.41|10
1652211270000|2022-05-10 19:34:30|||||||||1
1652211280000|2022-05-10 19:34:40|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|7
1652211300000|2022-05-10 19:35:00|80.54|80.46|80.54|80.41|80.54|80.46|80.54|80.41|13
1652211310000|2022-05-10 19:35:10|80.49||80.49||80.49||80.49||0
1652211320000|2022-05-10 19:35:20|||||||||3
1652211330000|2022-05-10 19:35:30|||||||||4
1652211350000|2022-05-10 19:35:50|80.54|80.46|80.54|80.46|80.54|80.46|80.54|80.41|6
1652211360000|2022-05-10 19:36:00|||||||||4
1652211380000|2022-05-10 19:36:20|||||||||2
1652211390000|2022-05-10 19:36:30|80.59||80.59||80.59||80.59||7
1652211410000|2022-05-10 19:36:50||80.51||80.46||80.51||80.46|0
1652211420000|2022-05-10 19:37:00||80.51||80.46||80.51||80.46|1
1652211450000|2022-05-10 19:37:30|80.54||80.54||80.54||80.54||0
1652211460000|2022-05-10 19:37:40|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|8
1652211470000|2022-05-10 19:37:50||80.36||80.36||80.41||80.36|1
1652211480000|2022-05-10 19:38:00|80.44||80.49||80.49||80.44||2
1652211490000|2022-05-10 19:38:10|80.44||80.44||80.44||80.44||0
1652211500000|2022-05-10 19:38:20|80.49||80.49||80.49||80.49||1
1652211510000|2022-05-10 19:38:30||80.41||80.41||80.41||80.36|0
1652211520000|2022-05-10 19:38:40||80.36||80.36||80.36||80.36|0
1652211540000|2022-05-10 19:39:00||80.41||80.41||80.41||80.41|0
1652211590000|2022-05-10 19:39:50||80.36||80.36||80.36||80.36|5
1652211600000|2022-05-10 19:40:00|80.44||80.44||80.44||80.44||0
1652211610000|2022-05-10 19:40:10|80.49||80.49||80.49||80.49||5
1652211620000|2022-05-10 19:40:20|80.44||80.44||80.44||80.44||0
1652211660000|2022-05-10 19:41:00|80.49|80.41|80.44|80.36|80.49|80.41|80.44|80.36|5
1652211740000|2022-05-10 19:42:20|80.49|80.41|80.49|80.36|80.49|80.41|80.49|80.36|2
1652211750000|2022-05-10 19:42:30|80.44||80.44||80.44||80.44||0
1652211760000|2022-05-10 19:42:40|80.49||80.49||80.49||80.49||2
1652211780000|2022-05-10 19:43:00||80.41||80.36||80.41||80.36|0
1652211790000|2022-05-10 19:43:10||80.41||80.41||80.41||80.41|0
1652211800000|2022-05-10 19:43:20||80.36||80.36||80.36||80.36|6
1652211810000|2022-05-10 19:43:30|80.44||80.49||80.49||80.44||1
1652211820000|2022-05-10 19:43:40|80.44|80.41|80.44|80.36|80.44|80.41|80.44|80.36|1
1652211830000|2022-05-10 19:43:50|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|5
1652211900000|2022-05-10 19:45:00|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|8
1652211910000|2022-05-10 19:45:10|80.49||80.44||80.49||80.44||6
1652211920000|2022-05-10 19:45:20|80.49||80.49||80.49||80.44||0
1652211930000|2022-05-10 19:45:30|80.44||80.44||80.44||80.44||0
1652211940000|2022-05-10 19:45:40|80.49||80.49||80.49||80.49||2
1652211950000|2022-05-10 19:45:50|80.44|80.41|80.49|80.36|80.49|80.41|80.44|80.36|0
1652211960000|2022-05-10 19:46:00|80.44||80.44||80.44||80.44||0
1652211990000|2022-05-10 19:46:30|80.49||80.49||80.49||80.49||5
1652212000000|2022-05-10 19:46:40||80.41||80.36||80.41||80.36|0
1652212010000|2022-05-10 19:46:50|80.54|80.41|80.54|80.46|80.54|80.46|80.54|80.41|5
1652212120000|2022-05-10 19:48:40|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|3
1652212140000|2022-05-10 19:49:00|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|3
1652212150000|2022-05-10 19:49:10|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|0
1652212180000|2022-05-10 19:49:40||80.46||80.51||80.51||80.46|0
1652212190000|2022-05-10 19:49:50||80.46||80.46||80.46||80.46|0
1652212200000|2022-05-10 19:50:00|80.54|80.41|80.49|80.41|80.54|80.41|80.49|80.41|9
1652212210000|2022-05-10 19:50:10|80.44|80.36|80.44|80.36|80.44|80.41|80.44|80.36|2
1652212220000|2022-05-10 19:50:20|80.49|80.41|80.54|80.41|80.54|80.46|80.49|80.41|11
1652212230000|2022-05-10 19:50:30||80.46||80.41||80.46||80.41|0
1652212240000|2022-05-10 19:50:40|80.49||80.54||80.54||80.49||1
1652212250000|2022-05-10 19:50:50|80.49||80.54||80.54||80.49||1
1652212260000|2022-05-10 19:51:00|80.49||80.49||80.54||80.49||2
1652212280000|2022-05-10 19:51:20|80.54||80.54||80.54||80.54||7
1652212300000|2022-05-10 19:51:40|80.49||80.54||80.54||80.49||2
1652212320000|2022-05-10 19:52:00|80.49||80.54||80.54||80.49||19
1652212330000|2022-05-10 19:52:10||80.46||80.46||80.46||80.46|0
1652212340000|2022-05-10 19:52:20|80.59|80.51|80.59|80.46|80.59|80.51|80.59|80.46|64
1652212350000|2022-05-10 19:52:30|80.64|80.51|80.64|80.56|80.64|80.56|80.64|80.46|19
1652212360000|2022-05-10 19:52:40|80.59|80.51|80.59|80.46|80.59|80.51|80.59|80.46|58
1652212370000|2022-05-10 19:52:50|80.64|80.51|80.64|80.46|80.64|80.51|80.59|80.46|62
1652212380000|2022-05-10 19:53:00|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.46|1
1652212390000|2022-05-10 19:53:10|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|37
1652212400000|2022-05-10 19:53:20||80.51||80.51||80.51||80.51|66
1652212410000|2022-05-10 19:53:30|80.69|80.56|80.69|80.56|80.69|80.56|80.64|80.51|36
1652212420000|2022-05-10 19:53:40|80.64||80.64||80.64||80.64||0
1652212440000|2022-05-10 19:54:00|80.69|80.51|80.69|80.61|80.69|80.61|80.69|80.51|34
1652212450000|2022-05-10 19:54:10|||||||||21
1652212460000|2022-05-10 19:54:20|80.74|80.56|80.74|80.56|80.74|80.61|80.69|80.56|135
1652212470000|2022-05-10 19:54:30|80.69|80.61|80.74|80.61|80.74|80.61|80.69|80.56|197
1652212480000|2022-05-10 19:54:40|80.69|80.56|80.74|80.66|80.74|80.66|80.69|80.56|34
1652212490000|2022-05-10 19:54:50|80.69|80.61|80.74|80.56|80.74|80.61|80.69|80.56|38
1652212500000|2022-05-10 19:55:00||80.61||80.66||80.66||80.61|43
1652212510000|2022-05-10 19:55:10||80.61||80.61||80.61||80.61|1
1652212520000|2022-05-10 19:55:20|80.69|80.56|80.64|80.56|80.69|80.56|80.64|80.56|0
1652212530000|2022-05-10 19:55:30|||||||||2
1652212540000|2022-05-10 19:55:40||80.51||80.51||80.51||80.51|10
1652212550000|2022-05-10 19:55:50|80.59|80.46|80.59|80.46|80.59|80.46|80.59|80.46|0
1652212570000|2022-05-10 19:56:10|80.64|80.51|80.64|80.56|80.64|80.56|80.64|80.51|34
1652212580000|2022-05-10 19:56:20|80.69||80.69||80.69||80.69||12
1652212610000|2022-05-10 19:56:50|80.64|80.61|80.69|80.56|80.69|80.61|80.64|80.56|4
1652212630000|2022-05-10 19:57:10|80.64||80.64||80.64||80.64||0
1652212650000|2022-05-10 19:57:30||80.51||80.56||80.56||80.51|3
1652212660000|2022-05-10 19:57:40|||||||||3
1652212670000|2022-05-10 19:57:50|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|16
1652212680000|2022-05-10 19:58:00|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|36
1652212690000|2022-05-10 19:58:10|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|3
1652212700000|2022-05-10 19:58:20|||||||||1
1652212720000|2022-05-10 19:58:40||80.56||80.56||80.56||80.56|2
1652212730000|2022-05-10 19:58:50||80.61||80.61||80.61||80.61|0
1652212740000|2022-05-10 19:59:00|||||||||1
1652212750000|2022-05-10 19:59:10|80.74||80.69||80.74||80.69||32
1652212760000|2022-05-10 19:59:20|80.64|80.56|80.64|80.51|80.64|80.56|80.64|80.51|54
1652212770000|2022-05-10 19:59:30|80.59||80.59||80.64||80.59||96
1652212780000|2022-05-10 19:59:40|80.64|80.46|80.59|80.46|80.64|80.46|80.59|80.46|35
1652212790000|2022-05-10 19:59:50|80.54|80.51|80.64|80.51|80.64|80.51|80.54|80.51|52
1652248860000|2022-05-11 06:01:00|81.04|80.96|81.04|80.91|81.04|80.96|81.04|80.91|5
1652248870000|2022-05-11 06:01:10|80.99||80.99||80.99||80.99||0
1652248880000|2022-05-11 06:01:20|81.04|80.86|80.99|80.91|81.04|80.91|80.99|80.86|1
1652248890000|2022-05-11 06:01:30|81.04|80.96|81.04|80.96|81.04|80.96|81.04|80.96|0
1652248900000|2022-05-11 06:01:40||80.91||80.96||80.96||80.91|0
1652248910000|2022-05-11 06:01:50||80.91||80.91||80.96||80.91|0
1652248920000|2022-05-11 06:02:00|80.99||80.99||80.99||80.99||0
1652248940000|2022-05-11 06:02:20||80.86||80.86||80.86||80.86|0
1652248960000|2022-05-11 06:02:40|80.94||80.94||80.94||80.94||0
1652248980000|2022-05-11 06:03:00|80.99|80.81|80.99|80.91|80.99|80.91|80.99|80.81|0
1652248990000|2022-05-11 06:03:10|81.04||81.04||81.04||81.04||0
1652249000000|2022-05-11 06:03:20|80.89|80.96|80.89|80.81|80.89|80.96|80.89|80.81|58
1652249020000|2022-05-11 06:03:40|81.04|80.96|81.04|80.96|81.04|80.96|81.04|80.96|442
1652249030000|2022-05-11 06:03:50||80.91||80.96||80.96||80.91|0
1652249060000|2022-05-11 06:04:20|||||||||24
1652249110000|2022-05-11 06:05:10|81.09|81.01|81.04|80.96|81.09|81.01|81.04|80.96|26
1652249150000|2022-05-11 06:05:50|80.99|80.91|80.99|80.91|80.99|80.91|80.99|80.91|12
1652249160000|2022-05-11 06:06:00|81.04||81.04||81.04||81.04||2
1652249170000|2022-05-11 06:06:10|80.99||80.99||80.99||80.99||0
1652249190000|2022-05-11 06:06:30|81.04|80.96|81.04|80.96|81.04|80.96|81.04|80.96|0
1652249210000|2022-05-11 06:06:50|80.99|80.91|80.99|80.91|80.99|80.91|80.99|80.91|3
1652249220000|2022-05-11 06:07:00|81.04|80.96|81.04|80.96|81.04|80.96|81.04|80.96|0
1652249310000|2022-05-11 06:08:30|81.09|81.01|81.09|81.01|81.09|81.01|81.09|81.01|49
1652249320000|2022-05-11 06:08:40|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|124
1652249370000|2022-05-11 06:09:30|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|3
1652249400000|2022-05-11 06:10:00|81.29||81.29||81.29||81.29||0
1652249410000|2022-05-11 06:10:10|81.24||81.24||81.24||81.24||0
1652249420000|2022-05-11 06:10:20|||||||||109
1652249480000|2022-05-11 06:11:20|81.29||81.29||81.29||81.29||544
1652249490000|2022-05-11 06:11:30||81.21||81.16||81.21||81.16|1
1652249510000|2022-05-11 06:11:50|81.24||81.24||81.24||81.24||7
1652249520000|2022-05-11 06:12:00|81.29||81.29||81.29||81.29||14
1652249540000|2022-05-11 06:12:20||81.21||81.21||81.21||81.21|16
1652249550000|2022-05-11 06:12:30|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|14
1652249560000|2022-05-11 06:12:40||81.21||81.21||81.21||81.21|1
1652249590000|2022-05-11 06:13:10||81.26||81.21||81.26||81.21|1
1652249600000|2022-05-11 06:13:20||81.26||81.21||81.26||81.21|4
1652249610000|2022-05-11 06:13:30||81.26||81.21||81.26||81.21|1
1652249700000|2022-05-11 06:15:00||81.26||81.26||81.26||81.21|23
1652249730000|2022-05-11 06:15:30||81.21||81.21||81.21||81.21|4
1652249780000|2022-05-11 06:16:20|81.29|81.16|81.29|81.16|81.29|81.16|81.29|81.16|0
1652249840000|2022-05-11 06:17:20|81.24||81.24||81.24||81.24||0
1652249850000|2022-05-11 06:17:30|||||||||20
1652249860000|2022-05-11 06:17:40|||||||||73
1652249920000|2022-05-11 06:18:40|81.34|81.21|81.34|81.21|81.34|81.21|81.34|81.21|73
1652249950000|2022-05-11 06:19:10||81.26||81.26||81.26||81.21|0
1652249960000|2022-05-11 06:19:20||81.21||81.21||81.21||81.21|0
1652249970000|2022-05-11 06:19:30|81.39|81.26|81.39|81.26|81.39|81.31|81.39|81.21|13
1652249980000|2022-05-11 06:19:40||81.31||81.26||81.31||81.26|0
1652249990000|2022-05-11 06:19:50||81.31||81.26||81.31||81.26|0
1652250000000|2022-05-11 06:20:00||81.31||81.31||81.31||81.26|100
1652250010000|2022-05-11 06:20:10||81.26||81.26||81.31||81.26|0
1652250020000|2022-05-11 06:20:20||81.31||81.26||81.31||81.26|0
1652250030000|2022-05-11 06:20:30|81.34|81.31|81.34|81.26|81.34|81.31|81.34|81.26|0
1652250040000|2022-05-11 06:20:40||81.21||81.21||81.21||81.21|0
1652250060000|2022-05-11 06:21:00|81.29|81.16|81.29|81.16|81.29|81.16|81.29|81.16|0
1652250070000|2022-05-11 06:21:10|81.24||81.29||81.29||81.24||4
1652250080000|2022-05-11 06:21:20||81.21||81.21||81.21||81.21|0
1652250120000|2022-05-11 06:22:00|81.39|81.26|81.39|81.26|81.39|81.31|81.39|81.26|100
1652250130000|2022-05-11 06:22:10||81.31||81.26||81.31||81.26|2
1652250140000|2022-05-11 06:22:20|81.34|81.31|81.34|81.26|81.34|81.31|81.34|81.26|0
1652250150000|2022-05-11 06:22:30||81.21||81.26||81.26||81.21|0
1652250160000|2022-05-11 06:22:40||81.21||81.21||81.21||81.21|0
1652250170000|2022-05-11 06:22:50||81.26||81.26||81.26||81.21|0
1652250180000|2022-05-11 06:23:00|81.39|81.31|81.39|81.26|81.39|81.31|81.39|81.26|17
1652250190000|2022-05-11 06:23:10||81.31||81.31||81.31||81.31|0
1652250200000|2022-05-11 06:23:20|81.34|81.26|81.34|81.21|81.34|81.26|81.34|81.21|0
1652250210000|2022-05-11 06:23:30||81.26||81.21||81.26||81.21|0
1652250220000|2022-05-11 06:23:40|81.39|81.26|81.39|81.26|81.39|81.26|81.39|81.26|2
1652250230000|2022-05-11 06:23:50||81.31||81.31||81.31||81.26|0
1652250240000|2022-05-11 06:24:00||81.26||81.31||81.31||81.26|0
1652250250000|2022-05-11 06:24:10||81.26||81.26||81.26||81.26|0
1652250260000|2022-05-11 06:24:20|81.34||81.34||81.34||81.34||0
1652250290000|2022-05-11 06:24:50|81.29|81.21|81.29|81.16|81.29|81.21|81.24|81.16|223
1652250320000|2022-05-11 06:25:20|81.24||81.24||81.29||81.24||83
1652250330000|2022-05-11 06:25:30||81.11||81.16||81.16||81.11|31
1652250360000|2022-05-11 06:26:00|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|49
1652250380000|2022-05-11 06:26:20|||||||||2
1652250390000|2022-05-11 06:26:30|||||||||86
1652250620000|2022-05-11 06:30:20|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|118
1652250670000|2022-05-11 06:31:10|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|82
1652250900000|2022-05-11 06:35:00|||||||||226
1652250950000|2022-05-11 06:35:50||81.01||81.01||81.01||81.01|200
1652250960000|2022-05-11 06:36:00|81.14||81.09||81.14||81.09||0
1652250970000|2022-05-11 06:36:10||80.96||80.96||80.96||80.96|0
1652250980000|2022-05-11 06:36:20||81.01||81.01||81.01||81.01|0
1652250990000|2022-05-11 06:36:30|81.14||81.14||81.14||81.14||37
1652251020000|2022-05-11 06:37:00|81.09||81.09||81.09||81.09||0
1652251050000|2022-05-11 06:37:30||80.96||80.96||80.96||80.96|0
1652251060000|2022-05-11 06:37:40||81.01||81.01||81.01||81.01|0
1652251070000|2022-05-11 06:37:50||80.96||80.96||80.96||80.96|0
1652251080000|2022-05-11 06:38:00||81.01||81.01||81.01||81.01|0
1652251100000|2022-05-11 06:38:20|81.14|81.06|81.19|81.06|81.19|81.06|81.14|81.06|1
1652251120000|2022-05-11 06:38:40|81.14||81.14||81.14||81.14||0
1652251130000|2022-05-11 06:38:50||81.01||81.01||81.01||81.01|0
1652251140000|2022-05-11 06:39:00||81.06||81.06||81.06||81.06|0
1652251170000|2022-05-11 06:39:30||81.01||81.06||81.06||81.01|0
1652251220000|2022-05-11 06:40:20|81.19||81.19||81.19||81.19||0
1652251230000|2022-05-11 06:40:30|81.14||81.14||81.14||81.14||0
1652251240000|2022-05-11 06:40:40|81.19|81.11|81.19|81.06|81.19|81.11|81.19|81.06|3
1652251260000|2022-05-11 06:41:00||81.11||81.06||81.11||81.06|0
1652251290000|2022-05-11 06:41:30||81.11||81.06||81.11||81.06|0
1652251300000|2022-05-11 06:41:40||81.11||81.06||81.11||81.06|0
1652251330000|2022-05-11 06:42:10|81.14|81.11|81.19|81.06|81.19|81.11|81.14|81.06|10
1652251340000|2022-05-11 06:42:20||81.11||81.11||81.11||81.06|0
1652251360000|2022-05-11 06:42:40||81.06||81.11||81.11||81.06|0
1652251370000|2022-05-11 06:42:50||81.06||81.06||81.06||81.06|0
1652251400000|2022-05-11 06:43:20|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|60
1652251410000|2022-05-11 06:43:30|||||||||1
1652251450000|2022-05-11 06:44:10|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|140
1652251460000|2022-05-11 06:44:20||81.06||81.11||81.11||81.06|0
1652251490000|2022-05-11 06:44:50|81.24||81.24||81.24||81.24||0
1652251510000|2022-05-11 06:45:10||81.16||81.11||81.16||81.11|0
1652251540000|2022-05-11 06:45:40|81.19||81.19||81.19||81.19||0
1652251560000|2022-05-11 06:46:00||81.06||81.11||81.11||81.06|1
1652251570000|2022-05-11 06:46:10||81.06||81.06||81.06||81.06|0
1652251650000|2022-05-11 06:47:30|81.14||81.14||81.14||81.14||0
1652251680000|2022-05-11 06:48:00||81.01||81.01||81.01||81.01|0
1652251750000|2022-05-11 06:49:10|81.09|80.96|81.09|80.96|81.09|80.96|81.09|80.96|1
1652251790000|2022-05-11 06:49:50||81.01||81.01||81.01||81.01|0
1652251800000|2022-05-11 06:50:00||80.96||80.96||80.96||80.96|0
1652251810000|2022-05-11 06:50:10||81.01||80.96||81.01||80.96|2
1652251820000|2022-05-11 06:50:20|81.04|81.01|81.09|81.01|81.09|81.01|81.04|81.01|3
1652251850000|2022-05-11 06:50:50||80.96||80.96||80.96||80.96|0
1652251870000|2022-05-11 06:51:10||81.01||81.01||81.01||80.96|2
1652251900000|2022-05-11 06:51:40|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|23
1652251910000|2022-05-11 06:51:50|81.19|81.01|81.14|81.01|81.19|81.06|81.14|81.01|0
1652251920000|2022-05-11 06:52:00|81.04|81.06|81.04|80.96|81.04|81.06|81.04|80.96|49
1652251930000|2022-05-11 06:52:10|81.09|81.01|81.09|80.96|81.09|81.01|81.04|80.96|4
1652251940000|2022-05-11 06:52:20|81.04|81.01|81.04|80.91|81.09|81.01|80.99|80.91|238
1652251950000|2022-05-11 06:52:30|81.09|80.96|81.09|80.96|81.09|80.96|81.09|80.91|0
1652251960000|2022-05-11 06:52:40||81.01||81.01||81.01||81.01|0
1652251970000|2022-05-11 06:52:50|81.04|80.96|81.04|80.91|81.04|80.96|81.04|80.91|0
1652251990000|2022-05-11 06:53:10||80.96||80.96||80.96||80.91|0
1652252000000|2022-05-11 06:53:20||80.91||80.91||80.91||80.91|0
1652252010000|2022-05-11 06:53:30|80.99|80.96|81.04|80.91|81.04|80.96|80.99|80.91|0
1652252030000|2022-05-11 06:53:50|80.99|80.86|80.94|80.86|80.99|80.86|80.94|80.86|12
1652252100000|2022-05-11 06:55:00|||||||||12
1652252140000|2022-05-11 06:55:40||80.81||80.81||80.81||80.81|0
1652252160000|2022-05-11 06:56:00|80.89|80.76|80.89|80.76|80.89|80.76|80.89|80.76|0
1652252170000|2022-05-11 06:56:10|80.84|80.81|80.89|80.81|80.89|80.81|80.84|80.76|91
1652252210000|2022-05-11 06:56:50|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.81|1
1652252230000|2022-05-11 06:57:10||80.81||80.81||80.81||80.81|0
1652252270000|2022-05-11 06:57:50||80.86||80.86||80.86||80.81|0
1652252280000|2022-05-11 06:58:00|80.99|80.91|81.04|80.91|81.04|80.96|80.99|80.91|139
1652252330000|2022-05-11 06:58:50|80.99|80.86|80.99|80.86|80.99|80.86|80.99|80.86|0
1652252340000|2022-05-11 06:59:00|80.94|80.91|80.94|80.86|80.94|80.91|80.94|80.86|3
1652252350000|2022-05-11 06:59:10|||||||||18
1652252360000|2022-05-11 06:59:20|80.99|80.91|81.04|80.91|81.04|80.91|80.99|80.91|20
1652252370000|2022-05-11 06:59:30|80.99|80.96|81.04|80.91|81.04|80.96|80.99|80.91|4
1652252380000|2022-05-11 06:59:40|80.99||80.99||80.99||80.99||0
1652252390000|2022-05-11 06:59:50|80.94|80.86|80.89|80.81|80.94|80.86|80.89|80.76|208
1652252400000|2022-05-11 07:00:00|80.94|80.86|80.84|80.71|80.94|80.86|80.79|80.71|222
1652252410000|2022-05-11 07:00:10|80.89|80.76|80.89|80.76|80.89|80.76|80.84|80.76|36
1652252420000|2022-05-11 07:00:20|80.84|80.71|80.84|80.71|80.84|80.76|80.79|80.71|19
1652252430000|2022-05-11 07:00:30|80.79|80.76|80.74|80.66|80.79|80.76|80.74|80.66|36
1652252440000|2022-05-11 07:00:40|80.79|80.71|80.89|80.76|80.89|80.76|80.79|80.71|166
1652252450000|2022-05-11 07:00:50||80.81||80.81||80.81||80.76|140
1652252460000|2022-05-11 07:01:00|80.84|80.76|80.84|80.71|80.84|80.76|80.84|80.71|78
1652252470000|2022-05-11 07:01:10|80.79|80.76|80.84|80.71|80.84|80.76|80.79|80.71|3
1652252480000|2022-05-11 07:01:20|80.79|80.76|80.79|80.71|80.79|80.76|80.79|80.71|12
1652252490000|2022-05-11 07:01:30|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.66|3
1652252500000|2022-05-11 07:01:40|80.69|80.61|80.69|80.61|80.74|80.61|80.69|80.61|60
1652252510000|2022-05-11 07:01:50|80.74|80.66|80.74|80.66|80.74|80.66|80.69|80.66|3
1652252520000|2022-05-11 07:02:00|80.69|80.61|80.64|80.56|80.69|80.61|80.64|80.56|53
1652252530000|2022-05-11 07:02:10|80.69|80.61|80.69|80.61|80.69|80.61|80.64|80.61|116
1652252540000|2022-05-11 07:02:20|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.66|16
1652252550000|2022-05-11 07:02:30||80.61||80.66||80.66||80.61|0
1652252570000|2022-05-11 07:02:50|80.79|80.61|80.74|80.66|80.79|80.66|80.69|80.56|41
1652252580000|2022-05-11 07:03:00|80.69|80.61|80.64|80.51|80.69|80.61|80.64|80.51|90
1652252590000|2022-05-11 07:03:10|80.59|80.46|80.59|80.51|80.64|80.51|80.59|80.46|6
1652252600000|2022-05-11 07:03:20|80.64||80.64||80.64||80.59||26
1652252610000|2022-05-11 07:03:30||80.56||80.56||80.56||80.51|2
1652252620000|2022-05-11 07:03:40|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.56|12
1652252630000|2022-05-11 07:03:50||80.56||80.61||80.61||80.56|12
1652252640000|2022-05-11 07:04:00|80.64|80.56|80.69|80.61|80.69|80.61|80.64|80.56|9
1652252650000|2022-05-11 07:04:10||80.56||80.61||80.61||80.56|56
1652252660000|2022-05-11 07:04:20|80.64|80.56|80.69|80.56|80.69|80.56|80.64|80.56|6
1652252670000|2022-05-11 07:04:30|80.64||80.64||80.64||80.64||0
1652252680000|2022-05-11 07:04:40|80.59|80.51|80.64|80.51|80.64|80.51|80.59|80.51|59
1652252690000|2022-05-11 07:04:50||80.56||80.51||80.56||80.51|2
1652252700000|2022-05-11 07:05:00|80.59|80.46|80.54|80.46|80.64|80.46|80.54|80.41|10
1652252710000|2022-05-11 07:05:10|||||||||11
1652252720000|2022-05-11 07:05:20|80.59|80.51|80.59|80.46|80.59|80.51|80.59|80.46|68
1652252730000|2022-05-11 07:05:30|80.54|80.51|80.59|80.51|80.64|80.51|80.54|80.51|33
1652252740000|2022-05-11 07:05:40|80.64|80.56|80.64|80.56|80.64|80.56|80.59|80.51|14
1652252750000|2022-05-11 07:05:50|||||||||46
1652252760000|2022-05-11 07:06:00|80.59|80.51|80.54|80.46|80.59|80.51|80.54|80.46|366
1652252770000|2022-05-11 07:06:10|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.46|6
1652252790000|2022-05-11 07:06:30|80.54|80.46|80.59|80.51|80.59|80.51|80.54|80.46|19
1652252800000|2022-05-11 07:06:40|80.54|80.46|80.54|80.46|80.59|80.51|80.54|80.46|10
1652252810000|2022-05-11 07:06:50|80.59|80.41|80.54|80.46|80.59|80.46|80.54|80.41|6
1652252820000|2022-05-11 07:07:00|80.49|80.41|80.49|80.41|80.54|80.41|80.49|80.36|23
1652252830000|2022-05-11 07:07:10|80.54|80.46|80.49|80.41|80.54|80.46|80.49|80.41|139
1652252850000|2022-05-11 07:07:30|80.44|80.36|80.54|80.46|80.54|80.46|80.44|80.36|279
1652252860000|2022-05-11 07:07:40|80.59|80.51|80.59|80.51|80.64|80.56|80.59|80.46|427
1652252870000|2022-05-11 07:07:50|80.64|80.56|80.64|80.51|80.64|80.56|80.59|80.51|324
1652252880000|2022-05-11 07:08:00|80.59|80.56|80.64|80.56|80.64|80.56|80.59|80.51|104
1652252890000|2022-05-11 07:08:10|80.69|80.51|80.69|80.61|80.69|80.61|80.69|80.51|379
1652252900000|2022-05-11 07:08:20|80.64|80.56|80.64|80.56|80.69|80.61|80.64|80.56|231
1652252910000|2022-05-11 07:08:30|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|8
1652252920000|2022-05-11 07:08:40|80.74|80.56|80.74|80.61|80.74|80.66|80.74|80.56|104
1652252930000|2022-05-11 07:08:50|80.69|80.66|80.69|80.61|80.74|80.66|80.69|80.61|3
1652252940000|2022-05-11 07:09:00|80.74|80.66|80.69|80.61|80.74|80.66|80.69|80.61|0
1652252950000|2022-05-11 07:09:10|80.74|80.56|80.69|80.56|80.74|80.61|80.69|80.56|0
1652252960000|2022-05-11 07:09:20||80.61||80.61||80.61||80.61|0
1652252970000|2022-05-11 07:09:30|80.74|80.56|80.69|80.61|80.74|80.61|80.69|80.56|59
1652252980000|2022-05-11 07:09:40|80.74||80.69||80.74||80.69||57
1652252990000|2022-05-11 07:09:50|||||||||8
1652253000000|2022-05-11 07:10:00|80.64|80.56|80.59|80.51|80.64|80.56|80.59|80.46|62
1652253010000|2022-05-11 07:10:10|80.54|80.46|80.54|80.46|80.54|80.51|80.54|80.46|0
1652253020000|2022-05-11 07:10:20|80.59|80.51|80.54|80.46|80.59|80.51|80.54|80.46|8
1652253030000|2022-05-11 07:10:30|80.59|80.51|80.54|80.46|80.59|80.51|80.54|80.46|31
1652253040000|2022-05-11 07:10:40|80.59|80.51|80.54|80.46|80.59|80.51|80.54|80.46|16
1652253050000|2022-05-11 07:10:50|80.59|80.51|80.59|80.46|80.59|80.51|80.54|80.46|13
1652253060000|2022-05-11 07:11:00||80.51||80.46||80.51||80.46|12
1652253070000|2022-05-11 07:11:10|80.54|80.51|80.59|80.51|80.59|80.51|80.54|80.46|6
1652253080000|2022-05-11 07:11:20|80.54|80.46|80.44|80.36|80.54|80.51|80.44|80.31|306
1652253090000|2022-05-11 07:11:30|80.39|80.31|80.44|80.31|80.44|80.36|80.39|80.31|9
1652253100000|2022-05-11 07:11:40||80.36||80.36||80.36||80.36|228
1652253110000|2022-05-11 07:11:50|80.39|80.31|80.44|80.36|80.44|80.36|80.39|80.31|2
1652253120000|2022-05-11 07:12:00|80.39|80.31|80.44|80.31|80.44|80.36|80.39|80.31|0
1652253130000|2022-05-11 07:12:10|80.39|80.36|80.44|80.36|80.44|80.36|80.39|80.31|91
1652253140000|2022-05-11 07:12:20|80.49|80.41|80.49|80.36|80.49|80.41|80.44|80.36|186
1652253150000|2022-05-11 07:12:30|80.44||80.44||80.44||80.44||0
1652253170000|2022-05-11 07:12:50|80.39|80.26|80.39|80.26|80.39|80.31|80.39|80.26|419
1652253180000|2022-05-11 07:13:00|80.34|80.21|80.34|80.21|80.34|80.21|80.29|80.21|127
1652253190000|2022-05-11 07:13:10|80.29|80.26|80.34|80.21|80.34|80.26|80.29|80.21|55
1652253200000|2022-05-11 07:13:20|80.29|80.26|80.24|80.16|80.29|80.26|80.24|80.16|200
1652253210000|2022-05-11 07:13:30|80.29|80.21|80.24|80.16|80.29|80.21|80.24|80.16|4
1652253220000|2022-05-11 07:13:40|80.29|80.21|80.24|80.16|80.29|80.21|80.24|80.16|93
1652253230000|2022-05-11 07:13:50|||||||||10
1652253240000|2022-05-11 07:14:00|80.29||80.29||80.29||80.29||134
1652253250000|2022-05-11 07:14:10|80.24||80.24||80.24||80.24||0
1652253260000|2022-05-11 07:14:20||80.11||80.11||80.11||80.11|511
1652253270000|2022-05-11 07:14:30||80.16||80.11||80.16||80.11|0
1652253280000|2022-05-11 07:14:40|80.19|80.16|80.19|80.11|80.19|80.16|80.19|80.11|2
1652253290000|2022-05-11 07:14:50|||||||||228
1652253300000|2022-05-11 07:15:00|80.14|80.06|80.14|80.06|80.19|80.11|80.14|80.06|274
1652253310000|2022-05-11 07:15:10|80.09|80.01|80.14|80.06|80.19|80.06|80.09|80.01|205
1652253320000|2022-05-11 07:15:20|80.09|80.01|80.04|79.96|80.09|80.01|80.04|79.96|585
1652253330000|2022-05-11 07:15:30|80.09|80.01|80.04|79.96|80.09|80.01|80.04|79.96|40
1652253340000|2022-05-11 07:15:40||79.91||79.96||79.96||79.91|0
1652253350000|2022-05-11 07:15:50|79.99|79.91|80.09|79.96|80.09|79.96|79.99|79.91|79
1652253360000|2022-05-11 07:16:00|80.04|80.01|80.09|79.96|80.09|80.01|80.04|79.96|8
1652253370000|2022-05-11 07:16:10|80.04|80.01|80.04|79.96|80.04|80.01|80.04|79.96|1
1652253390000|2022-05-11 07:16:30|80.09||80.04||80.09||80.04||4
1652253400000|2022-05-11 07:16:40|80.09||80.09||80.09||80.04||2
1652253410000|2022-05-11 07:16:50||80.01||80.01||80.01||79.96|10
1652253420000|2022-05-11 07:17:00|80.14|80.06|80.14|80.01|80.14|80.06|80.14|80.01|152
1652253430000|2022-05-11 07:17:10|80.09|80.06|80.14|80.06|80.14|80.06|80.09|80.01|1
1652253440000|2022-05-11 07:17:20|80.19|80.11|80.19|80.06|80.19|80.11|80.19|80.06|124
1652253450000|2022-05-11 07:17:30|80.14|80.11|80.19|80.06|80.19|80.11|80.14|80.06|11
1652253460000|2022-05-11 07:17:40||80.11||80.11||80.11||80.06|3
1652253470000|2022-05-11 07:17:50|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|49
1652253480000|2022-05-11 07:18:00|80.19||80.14||80.19||80.14||1
1652253500000|2022-05-11 07:18:20|||||||||83
1652253510000|2022-05-11 07:18:30|||||||||258
1652253520000|2022-05-11 07:18:40|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|196
1652253530000|2022-05-11 07:18:50|80.14|80.06|80.14|80.06|80.14|80.11|80.14|80.06|0
1652253540000|2022-05-11 07:19:00|||||||||50
1652253550000|2022-05-11 07:19:10|80.09|80.01|80.09|80.01|80.09|80.01|80.09|79.96|100
1652253570000|2022-05-11 07:19:30|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|1
1652253580000|2022-05-11 07:19:40|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|1
1652253590000|2022-05-11 07:19:50|80.14||80.09||80.14||80.09||68
1652253600000|2022-05-11 07:20:00|80.14|80.06|80.14|80.06|80.14|80.06|80.09|80.06|97
1652253620000|2022-05-11 07:20:20|80.19||80.19||80.19||80.19||87
1652253630000|2022-05-11 07:20:30|80.24|80.11|80.24|80.16|80.24|80.16|80.24|80.11|106
1652253640000|2022-05-11 07:20:40|80.29|80.11|80.39|80.26|80.39|80.31|80.29|80.11|733
1652253650000|2022-05-11 07:20:50|80.34|80.21|80.29|80.21|80.39|80.21|80.29|80.21|42
1652253660000|2022-05-11 07:21:00|80.34|80.26|80.34|80.26|80.34|80.26|80.29|80.21|4
1652253670000|2022-05-11 07:21:10||80.21||80.26||80.26||80.21|6
1652253680000|2022-05-11 07:21:20||80.21||80.26||80.26||80.21|4
1652253690000|2022-05-11 07:21:30|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|86
1652253700000|2022-05-11 07:21:40|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.21|40
1652253710000|2022-05-11 07:21:50|80.39|80.31|80.34|80.26|80.39|80.31|80.34|80.26|125
